34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 192700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 3 | 20240103 | 192600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240103 | 192500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240103 | 192400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240103 | 192300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240103 | 192200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240103 | 192100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240103 | 192000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240103 | 191900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240103 | 191800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240103 | 191700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240103 | 191600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240103 | 191500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240103 | 191400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240103 | 191300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240103 | 191200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240103 | 191100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240103 | 191000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240103 | 190900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240103 | 190800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240103 | 190700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240103 | 190600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240103 | 190500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240103 | 190400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240103 | 190300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240103 | 190200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240103 | 190100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240103 | 190000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240103 | 185900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240103 | 185800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240103 | 185700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 33 | 20240103 | 185600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240103 | 185500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240103 | 185400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240103 | 185300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240103 | 185200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240103 | 185100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240103 | 185000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240103 | 184900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240103 | 184800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240103 | 184700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240103 | 184600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240103 | 184500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240103 | 184400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240103 | 184300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240103 | 184200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240103 | 184100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240103 | 184000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240103 | 183900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240103 | 183800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240103 | 183700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240103 | 183600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240103 | 183500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240103 | 183400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240103 | 183300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240103 | 183200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240103 | 183100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240103 | 183000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240103 | 182900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240103 | 182800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240103 | 182700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 63 | 20240103 | 182600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240103 | 182500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240103 | 182400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240103 | 182300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240103 | 182200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240103 | 182100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240103 | 182000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240103 | 181900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240103 | 181800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240103 | 181700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240103 | 181600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240103 | 181500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240103 | 181400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240103 | 181300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240103 | 181200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240103 | 181100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240103 | 181000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240103 | 180900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240103 | 180800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240103 | 180700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240103 | 180600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240103 | 180500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240103 | 180400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240103 | 180300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240103 | 180200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240103 | 180100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240103 | 180000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240103 | 175900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240103 | 175800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240103 | 175700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 93 | 20240103 | 175600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240103 | 175500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240103 | 175400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240103 | 175300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240103 | 175200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240103 | 175100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240103 | 175000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240103 | 174900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240103 | 174800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240103 | 174700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240103 | 174600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240103 | 174500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240103 | 174400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240103 | 174300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240103 | 174200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240103 | 174100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240103 | 174000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240103 | 173900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240103 | 173800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240103 | 173700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240103 | 173600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240103 | 173500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240103 | 173400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240103 | 173300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240103 | 173200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240103 | 173100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240103 | 173000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240103 | 172900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240103 | 172800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240103 | 172700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 123 | 20240103 | 172600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240103 | 172500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240103 | 172400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240103 | 172300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240103 | 172200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240103 | 172100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240103 | 172000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240103 | 171900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240103 | 171800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240103 | 171700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240103 | 171600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240103 | 171500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240103 | 171400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240103 | 171300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240103 | 171200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240103 | 171100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240103 | 171000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240103 | 170900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240103 | 170800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240103 | 170700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240103 | 170600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240103 | 170500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240103 | 170400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240103 | 170300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240103 | 170200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240103 | 170100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240103 | 170000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240103 | 165900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240103 | 165800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240103 | 165700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 153 | 20240103 | 165600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240103 | 165500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240103 | 165400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240103 | 165300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240103 | 165200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240103 | 165100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240103 | 165000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240103 | 164900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240103 | 164800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240103 | 164700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240103 | 164600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240103 | 164500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240103 | 164400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240103 | 164300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240103 | 164200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240103 | 164100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240103 | 164000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240103 | 163900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240103 | 163800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240103 | 163700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240103 | 163600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240103 | 163500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240103 | 163400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240103 | 163300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240103 | 163200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240103 | 163100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240103 | 163000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240103 | 162900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240103 | 162800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240103 | 162700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 183 | 20240103 | 162600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240103 | 162500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240103 | 162400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240103 | 162300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20240103 | 162200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240103 | 162100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240103 | 162000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240103 | 161900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240103 | 161800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240103 | 161700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240103 | 161600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240103 | 161500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240103 | 161400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240103 | 161300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240103 | 161200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240103 | 161100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240103 | 161000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240103 | 160900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240103 | 160800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240103 | 160700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240103 | 160600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240103 | 160500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240103 | 160400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240103 | 160300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240103 | 160200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240103 | 160100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240103 | 160000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240103 | 155900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240103 | 155800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240103 | 155700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 213 | 20240103 | 155600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240103 | 155500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240103 | 155400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240103 | 155300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240103 | 155200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240103 | 155100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240103 | 155000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240103 | 154900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240103 | 154800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240103 | 154700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240103 | 154600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240103 | 154500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240103 | 154400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240103 | 154300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20240103 | 154200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20240103 | 154100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20240103 | 154000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20240103 | 153900 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20240103 | 153800 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20240103 | 153700 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20240103 | 153600 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20240103 | 153500 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20240103 | 153400 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20240103 | 153300 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240103 | 153200 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20240103 | 153100 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20240103 | 153000 | 15341143550 | 24900 | 24900 | 24900 | 24900 | 23790 |
| 240 | 20240103 | 152900 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20240103 | 152800 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20240103 | 152700 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 243 | 20240103 | 152600 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20240103 | 152500 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20240103 | 152400 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20240103 | 152300 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20240103 | 152200 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20240103 | 152100 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20240103 | 152000 | 14748772550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20240103 | 151900 | 14748772550 | 24950 | 24950 | 25000 | 24900 | 1025 |
| 251 | 20240103 | 151800 | 14723199450 | 24950 | 24950 | 25000 | 24900 | 3636 |
| 252 | 20240103 | 151700 | 14632528700 | 24950 | 24950 | 24950 | 24850 | 1137 |
| 253 | 20240103 | 151600 | 14604212200 | 24950 | 24900 | 24950 | 24850 | 5393 |
| 254 | 20240103 | 151500 | 14469929950 | 24850 | 24900 | 24900 | 24850 | 3422 |
| 255 | 20240103 | 151400 | 14384885600 | 24900 | 24900 | 24900 | 24850 | 317 |
| 256 | 20240103 | 151300 | 14377001550 | 24900 | 24900 | 24950 | 24850 | 1682 |
| 257 | 20240103 | 151200 | 14335133400 | 24900 | 24900 | 24900 | 24850 | 961 |
| 258 | 20240103 | 151100 | 14311221050 | 24900 | 24900 | 24900 | 24850 | 1108 |
| 259 | 20240103 | 151000 | 14283664300 | 24900 | 24850 | 24950 | 24850 | 10469 |
| 260 | 20240103 | 150900 | 14023419700 | 24900 | 24950 | 24950 | 24850 | 4814 |
| 261 | 20240103 | 150800 | 13903751650 | 24950 | 24950 | 24950 | 24850 | 1326 |
| 262 | 20240103 | 150700 | 13870743100 | 24900 | 24950 | 24950 | 24900 | 1659 |
| 263 | 20240103 | 150600 | 13829418550 | 24950 | 24850 | 24950 | 24850 | 2124 |
| 264 | 20240103 | 150500 | 13776544400 | 24900 | 24900 | 24900 | 24850 | 799 |
| 265 | 20240103 | 150400 | 13756650300 | 24900 | 24900 | 24950 | 24850 | 1580 |
| 266 | 20240103 | 150300 | 13717323500 | 24900 | 24900 | 24950 | 24850 | 688 |
| 267 | 20240103 | 150200 | 13700207850 | 24950 | 24900 | 24950 | 24850 | 2568 |
| 268 | 20240103 | 150100 | 13636263850 | 24950 | 24850 | 24950 | 24850 | 6330 |
| 269 | 20240103 | 150000 | 13478655900 | 24900 | 24900 | 24900 | 24850 | 919 |
| 270 | 20240103 | 145900 | 13455778400 | 24950 | 24900 | 24950 | 24850 | 1756 |
| 271 | 20240103 | 145800 | 13412065650 | 24900 | 24950 | 24950 | 24850 | 2579 |
| 272 | 20240103 | 145700 | 13347848600 | 24950 | 24950 | 24950 | 24900 | 1054 |
| 273 | 20240103 | 145600 | 13321583750 | 24950 | 24950 | 24950 | 24900 | 1175 |
| 274 | 20240103 | 145500 | 13292295400 | 24950 | 24900 | 24950 | 24900 | 251 |
| 275 | 20240103 | 145400 | 13286033450 | 24950 | 24950 | 24950 | 24900 | 792 |
| 276 | 20240103 | 145300 | 13266299450 | 24950 | 24950 | 24950 | 24900 | 366 |
| 277 | 20240103 | 145200 | 13257170450 | 24950 | 24950 | 24950 | 24900 | 836 |
| 278 | 20240103 | 145100 | 13236336250 | 24900 | 24950 | 24950 | 24900 | 515 |
| 279 | 20240103 | 145000 | 13223501100 | 24950 | 24950 | 24950 | 24900 | 431 |
| 280 | 20240103 | 144900 | 13212752950 | 24950 | 24900 | 24950 | 24900 | 626 |
| 281 | 20240103 | 144800 | 13197148450 | 24900 | 24900 | 24950 | 24850 | 1172 |
| 282 | 20240103 | 144700 | 13167950300 | 24900 | 24900 | 24950 | 24850 | 2176 |
| 283 | 20240103 | 144600 | 13113772750 | 24950 | 24950 | 24950 | 24900 | 1522 |
| 284 | 20240103 | 144500 | 13075858000 | 24900 | 24950 | 24950 | 24900 | 1822 |
| 285 | 20240103 | 144400 | 13030411400 | 24950 | 25000 | 25000 | 24900 | 1379 |
| 286 | 20240103 | 144300 | 12996013950 | 25000 | 24950 | 25000 | 24900 | 352 |
| 287 | 20240103 | 144200 | 12987230650 | 24950 | 24950 | 25000 | 24900 | 565 |
| 288 | 20240103 | 144100 | 12973140200 | 24900 | 24950 | 24950 | 24900 | 2049 |
| 289 | 20240103 | 144000 | 12922032800 | 24950 | 24950 | 24950 | 24900 | 671 |
| 290 | 20240103 | 143900 | 12905310000 | 24900 | 24950 | 24950 | 24900 | 898 |
| 291 | 20240103 | 143800 | 12882940250 | 24950 | 24950 | 24950 | 24900 | 473 |
| 292 | 20240103 | 143700 | 12871150050 | 24950 | 24900 | 24950 | 24850 | 1123 |
| 293 | 20240103 | 143600 | 12843204400 | 24900 | 24900 | 24900 | 24850 | 672 |
| 294 | 20240103 | 143500 | 12826478750 | 24900 | 24900 | 24950 | 24850 | 747 |
| 295 | 20240103 | 143400 | 12807870250 | 24950 | 24900 | 24950 | 24900 | 893 |
| 296 | 20240103 | 143300 | 12785601200 | 24950 | 24950 | 24950 | 24900 | 1044 |
| 297 | 20240103 | 143200 | 12759593500 | 24950 | 24950 | 25000 | 24900 | 666 |
| 298 | 20240103 | 143100 | 12742968000 | 24950 | 24950 | 25000 | 24900 | 4072 |
| 299 | 20240103 | 143000 | 12641371850 | 24950 | 24950 | 24950 | 24900 | 1603 |
| 300 | 20240103 | 142900 | 12601447200 | 24950 | 24950 | 24950 | 24900 | 417 |
| 301 | 20240103 | 142800 | 12591043600 | 24950 | 24950 | 24950 | 24900 | 775 |
| 302 | 20240103 | 142700 | 12571728650 | 24950 | 24850 | 24950 | 24850 | 879 |
| 303 | 20240103 | 142600 | 12549853800 | 24900 | 24900 | 24900 | 24850 | 348 |
| 304 | 20240103 | 142500 | 12541188850 | 24950 | 24900 | 24950 | 24850 | 1157 |
| 305 | 20240103 | 142400 | 12512377700 | 24900 | 24900 | 24900 | 24850 | 696 |
| 306 | 20240103 | 142300 | 12495048050 | 24900 | 24900 | 24900 | 24850 | 2652 |
| 307 | 20240103 | 142200 | 12429029600 | 24900 | 24900 | 24900 | 24850 | 425 |
| 308 | 20240103 | 142100 | 12418448100 | 24900 | 24850 | 24950 | 24850 | 582 |
| 309 | 20240103 | 142000 | 12403968300 | 24900 | 24950 | 24950 | 24900 | 964 |
| 310 | 20240103 | 141900 | 12379947650 | 24950 | 24950 | 24950 | 24950 | 271 |
| 311 | 20240103 | 141800 | 12373186200 | 24950 | 24950 | 24950 | 24850 | 545 |
| 312 | 20240103 | 141700 | 12359609250 | 24950 | 24950 | 24950 | 24900 | 148 |
| 313 | 20240103 | 141600 | 12355921900 | 24950 | 24900 | 24950 | 24850 | 1843 |
| 314 | 20240103 | 141500 | 12310076950 | 24950 | 24950 | 24950 | 24900 | 262 |
| 315 | 20240103 | 141400 | 12303542900 | 24850 | 24900 | 24950 | 24850 | 1384 |
| 316 | 20240103 | 141300 | 12269076500 | 24950 | 24950 | 24950 | 24900 | 1034 |
| 317 | 20240103 | 141200 | 12243307500 | 24950 | 24950 | 24950 | 24900 | 677 |
| 318 | 20240103 | 141100 | 12226427450 | 24950 | 24950 | 24950 | 24900 | 2331 |
| 319 | 20240103 | 141000 | 12168362150 | 24950 | 24900 | 24950 | 24900 | 310 |
| 320 | 20240103 | 140900 | 12160628650 | 24950 | 24950 | 24950 | 24900 | 512 |
| 321 | 20240103 | 140800 | 12147867400 | 24900 | 25000 | 25000 | 24900 | 1323 |
| 322 | 20240103 | 140700 | 12114864800 | 25000 | 25000 | 25000 | 24950 | 359 |
| 323 | 20240103 | 140600 | 12105890600 | 25000 | 25000 | 25000 | 24900 | 816 |
| 324 | 20240103 | 140500 | 12085522800 | 25000 | 24900 | 25000 | 24900 | 454 |
| 325 | 20240103 | 140400 | 12074175100 | 24950 | 25000 | 25000 | 24900 | 1735 |
| 326 | 20240103 | 140300 | 12030866500 | 25000 | 25000 | 25000 | 24950 | 1409 |
| 327 | 20240103 | 140200 | 11995688850 | 25000 | 25000 | 25000 | 24950 | 1034 |
| 328 | 20240103 | 140100 | 11969856700 | 25000 | 25000 | 25000 | 24950 | 713 |
| 329 | 20240103 | 140000 | 11952045300 | 24950 | 25000 | 25000 | 24950 | 574 |
| 330 | 20240103 | 135900 | 11937701550 | 25000 | 25000 | 25000 | 24900 | 969 |
| 331 | 20240103 | 135800 | 11913519650 | 25000 | 25000 | 25000 | 24950 | 282 |
| 332 | 20240103 | 135700 | 11906474400 | 25000 | 25000 | 25000 | 24900 | 1002 |
| 333 | 20240103 | 135600 | 11881465450 | 24950 | 25000 | 25000 | 24900 | 1259 |
| 334 | 20240103 | 135500 | 11850052050 | 25000 | 24950 | 25000 | 24950 | 972 |
| 335 | 20240103 | 135400 | 11825762100 | 25000 | 24950 | 25000 | 24900 | 523 |
| 336 | 20240103 | 135300 | 11812708950 | 25000 | 24950 | 25000 | 24950 | 511 |
| 337 | 20240103 | 135200 | 11799939800 | 25000 | 25000 | 25000 | 24900 | 3638 |
| 338 | 20240103 | 135100 | 11709308700 | 25000 | 24950 | 25000 | 24950 | 760 |
| 339 | 20240103 | 135000 | 11690322050 | 25000 | 25000 | 25000 | 24950 | 369 |
| 340 | 20240103 | 134900 | 11681097200 | 25000 | 25000 | 25000 | 24950 | 477 |
| 341 | 20240103 | 134800 | 11669172250 | 24950 | 24950 | 25000 | 24950 | 1228 |
| 342 | 20240103 | 134700 | 11638519000 | 24950 | 24950 | 25000 | 24900 | 1078 |
| 343 | 20240103 | 134600 | 11611626450 | 24950 | 24950 | 24950 | 24900 | 409 |
| 344 | 20240103 | 134500 | 11601422050 | 24950 | 24950 | 24950 | 24900 | 526 |
| 345 | 20240103 | 134400 | 11588299150 | 24950 | 24950 | 24950 | 24900 | 404 |
| 346 | 20240103 | 134300 | 11578222350 | 24950 | 24950 | 25000 | 24900 | 747 |
| 347 | 20240103 | 134200 | 11559565700 | 25000 | 24950 | 25000 | 24950 | 1364 |
| 348 | 20240103 | 134100 | 11525522850 | 25000 | 25000 | 25050 | 24950 | 1980 |
| 349 | 20240103 | 134000 | 11476017200 | 25000 | 25000 | 25050 | 24950 | 578 |
| 350 | 20240103 | 133900 | 11461553200 | 25000 | 25000 | 25050 | 24950 | 4569 |
| 351 | 20240103 | 133800 | 11347332500 | 25000 | 25000 | 25000 | 24950 | 534 |
| 352 | 20240103 | 133700 | 11333982800 | 25000 | 25000 | 25000 | 24950 | 468 |
| 353 | 20240103 | 133600 | 11322283350 | 25000 | 25000 | 25000 | 24950 | 680 |
| 354 | 20240103 | 133500 | 11305299350 | 25000 | 25000 | 25000 | 24950 | 398 |
| 355 | 20240103 | 133400 | 11295352500 | 25000 | 25000 | 25000 | 24950 | 396 |
| 356 | 20240103 | 133300 | 11285458550 | 25000 | 24950 | 25000 | 24950 | 254 |
| 357 | 20240103 | 133200 | 11279109850 | 25000 | 24900 | 25000 | 24900 | 419 |
| 358 | 20240103 | 133100 | 11268653800 | 24950 | 24950 | 24950 | 24900 | 448 |
| 359 | 20240103 | 133000 | 11257476700 | 24950 | 24900 | 24950 | 24900 | 339 |
| 360 | 20240103 | 132900 | 11249019250 | 24950 | 24900 | 24950 | 24900 | 343 |
| 361 | 20240103 | 132800 | 11240462550 | 24900 | 24950 | 25000 | 24900 | 2233 |
| 362 | 20240103 | 132700 | 11184749350 | 25000 | 24950 | 25000 | 24950 | 2300 |
| 363 | 20240103 | 132600 | 11127338300 | 25000 | 25000 | 25000 | 24950 | 378 |
| 364 | 20240103 | 132500 | 11117889050 | 25000 | 25000 | 25000 | 24950 | 488 |
| 365 | 20240103 | 132400 | 11105689200 | 24950 | 25000 | 25000 | 24950 | 304 |
| 366 | 20240103 | 132300 | 11098091600 | 25000 | 25000 | 25000 | 24950 | 691 |
| 367 | 20240103 | 132200 | 11080823250 | 25000 | 25000 | 25000 | 24950 | 807 |
| 368 | 20240103 | 132100 | 11060671250 | 25000 | 24950 | 25000 | 24950 | 320 |
| 369 | 20240103 | 132000 | 11052673400 | 24950 | 24950 | 25000 | 24950 | 399 |
| 370 | 20240103 | 131900 | 11042700800 | 25000 | 25000 | 25000 | 24950 | 1420 |
| 371 | 20240103 | 131800 | 11007242950 | 25000 | 25000 | 25000 | 24950 | 1763 |
| 372 | 20240103 | 131700 | 10963169450 | 24950 | 25000 | 25000 | 24950 | 284 |
| 373 | 20240103 | 131600 | 10956073250 | 25000 | 24950 | 25000 | 24950 | 237 |
| 374 | 20240103 | 131500 | 10950148450 | 24950 | 25000 | 25000 | 24950 | 529 |
| 375 | 20240103 | 131400 | 10936929400 | 25000 | 25000 | 25000 | 24950 | 317 |
| 376 | 20240103 | 131300 | 10929004550 | 25000 | 24950 | 25000 | 24950 | 909 |
| 377 | 20240103 | 131200 | 10906280150 | 25000 | 25000 | 25000 | 25000 | 375 |
| 378 | 20240103 | 131100 | 10896905150 | 25000 | 25000 | 25000 | 24950 | 409 |
| 379 | 20240103 | 131000 | 10886681200 | 25000 | 24950 | 25000 | 24950 | 247 |
| 380 | 20240103 | 130900 | 10880509200 | 25000 | 25000 | 25000 | 24950 | 226 |
| 381 | 20240103 | 130800 | 10874859750 | 25000 | 25000 | 25000 | 24950 | 1084 |
| 382 | 20240103 | 130700 | 10847760500 | 25000 | 24950 | 25000 | 24900 | 371 |
| 383 | 20240103 | 130600 | 10838503550 | 24950 | 25000 | 25000 | 24950 | 547 |
| 384 | 20240103 | 130500 | 10824854100 | 25000 | 24950 | 25000 | 24900 | 688 |
| 385 | 20240103 | 130400 | 10807681350 | 24950 | 24950 | 24950 | 24900 | 480 |
| 386 | 20240103 | 130300 | 10795705750 | 24950 | 24950 | 25000 | 24900 | 815 |
| 387 | 20240103 | 130200 | 10775371750 | 24950 | 24900 | 24950 | 24900 | 294 |
| 388 | 20240103 | 130100 | 10768036750 | 24950 | 24950 | 24950 | 24900 | 597 |
| 389 | 20240103 | 130000 | 10753142150 | 24900 | 24900 | 24950 | 24850 | 817 |
| 390 | 20240103 | 125900 | 10732795950 | 24950 | 24950 | 24950 | 24900 | 768 |
| 391 | 20240103 | 125800 | 10713657450 | 24950 | 24900 | 24950 | 24850 | 2457 |
| 392 | 20240103 | 125700 | 10652471000 | 24900 | 24900 | 24900 | 24850 | 648 |
| 393 | 20240103 | 125600 | 10636349450 | 24900 | 24900 | 24900 | 24850 | 874 |
| 394 | 20240103 | 125500 | 10614604950 | 24900 | 24850 | 24900 | 24850 | 1514 |
| 395 | 20240103 | 125400 | 10576943200 | 24850 | 24900 | 24900 | 24850 | 1107 |
| 396 | 20240103 | 125300 | 10549408800 | 24900 | 24850 | 24900 | 24850 | 1012 |
| 397 | 20240103 | 125200 | 10524230200 | 24900 | 24900 | 24900 | 24850 | 544 |
| 398 | 20240103 | 125100 | 10510697300 | 24900 | 24900 | 24900 | 24850 | 1520 |
| 399 | 20240103 | 125000 | 10472897100 | 24850 | 24850 | 24900 | 24850 | 1215 |
| 400 | 20240103 | 124900 | 10442669950 | 24900 | 24900 | 24900 | 24850 | 514 |
| 401 | 20240103 | 124800 | 10429880250 | 24900 | 24850 | 24900 | 24850 | 699 |
| 402 | 20240103 | 124700 | 10412497400 | 24850 | 24900 | 24900 | 24850 | 389 |
| 403 | 20240103 | 124600 | 10402819450 | 24900 | 24850 | 24900 | 24850 | 824 |
| 404 | 20240103 | 124500 | 10382321550 | 24850 | 24900 | 24900 | 24850 | 511 |
| 405 | 20240103 | 124400 | 10369599550 | 24850 | 24900 | 24900 | 24800 | 658 |
| 406 | 20240103 | 124300 | 10353245700 | 24900 | 24900 | 24900 | 24800 | 679 |
| 407 | 20240103 | 124200 | 10336375750 | 24900 | 24850 | 24900 | 24800 | 2922 |
| 408 | 20240103 | 124100 | 10263870100 | 24900 | 24800 | 24900 | 24800 | 945 |
| 409 | 20240103 | 124000 | 10240412800 | 24850 | 24900 | 24900 | 24800 | 1742 |
| 410 | 20240103 | 123900 | 10197124850 | 24900 | 24900 | 24900 | 24800 | 538 |
| 411 | 20240103 | 123800 | 10183759550 | 24800 | 24900 | 24900 | 24800 | 3185 |
| 412 | 20240103 | 123700 | 10104702550 | 24900 | 24850 | 24900 | 24850 | 2426 |
| 413 | 20240103 | 123600 | 10044399750 | 24850 | 24900 | 24900 | 24850 | 822 |
| 414 | 20240103 | 123500 | 10023959100 | 24900 | 24850 | 24900 | 24800 | 2231 |
| 415 | 20240103 | 123400 | 9968547450 | 24850 | 24900 | 24900 | 24850 | 767 |
| 416 | 20240103 | 123300 | 9949469850 | 24850 | 24900 | 24900 | 24850 | 2349 |
| 417 | 20240103 | 123200 | 9891040400 | 24900 | 24850 | 24900 | 24850 | 709 |
| 418 | 20240103 | 123100 | 9873408800 | 24900 | 24900 | 24900 | 24850 | 204 |
| 419 | 20240103 | 123000 | 9868329650 | 24900 | 24900 | 24900 | 24850 | 695 |
| 420 | 20240103 | 122900 | 9851042100 | 24900 | 24900 | 24900 | 24850 | 1227 |
| 421 | 20240103 | 122800 | 9820534950 | 24900 | 24900 | 24900 | 24850 | 451 |
| 422 | 20240103 | 122700 | 9809306850 | 24900 | 24900 | 24900 | 24850 | 1044 |
| 423 | 20240103 | 122600 | 9783351050 | 24900 | 24900 | 24900 | 24800 | 1036 |
| 424 | 20240103 | 122500 | 9757595600 | 24850 | 24900 | 24900 | 24800 | 590 |
| 425 | 20240103 | 122400 | 9742920250 | 24900 | 24900 | 24900 | 24850 | 825 |
| 426 | 20240103 | 122300 | 9722397800 | 24900 | 24900 | 24900 | 24800 | 422 |
| 427 | 20240103 | 122200 | 9711898750 | 24900 | 24850 | 24900 | 24850 | 1896 |
| 428 | 20240103 | 122100 | 9664782650 | 24800 | 24850 | 24850 | 24800 | 629 |
| 429 | 20240103 | 122000 | 9649160000 | 24800 | 24900 | 24900 | 24800 | 3752 |
| 430 | 20240103 | 121900 | 9555920500 | 24900 | 24900 | 24900 | 24850 | 536 |
| 431 | 20240103 | 121800 | 9542579950 | 24900 | 24900 | 24900 | 24850 | 599 |
| 432 | 20240103 | 121700 | 9527672850 | 24900 | 24850 | 24900 | 24850 | 1099 |
| 433 | 20240103 | 121600 | 9500322700 | 24850 | 24900 | 24950 | 24850 | 612 |
| 434 | 20240103 | 121500 | 9485091500 | 24850 | 24900 | 24950 | 24850 | 1428 |
| 435 | 20240103 | 121400 | 9449535600 | 24950 | 24900 | 24950 | 24850 | 1043 |
| 436 | 20240103 | 121300 | 9423534750 | 24850 | 24950 | 24950 | 24850 | 681 |
| 437 | 20240103 | 121200 | 9406574600 | 24950 | 24950 | 24950 | 24850 | 5045 |
| 438 | 20240103 | 121100 | 9281166600 | 24850 | 24900 | 24950 | 24850 | 434 |
| 439 | 20240103 | 121000 | 9270358550 | 24900 | 24900 | 24950 | 24850 | 1262 |
| 440 | 20240103 | 120900 | 9238942900 | 24900 | 24900 | 24950 | 24850 | 336 |
| 441 | 20240103 | 120800 | 9230576450 | 24900 | 24950 | 24950 | 24900 | 631 |
| 442 | 20240103 | 120700 | 9214856100 | 24950 | 24950 | 24950 | 24900 | 832 |
| 443 | 20240103 | 120600 | 9194129900 | 24950 | 24950 | 24950 | 24900 | 935 |
| 444 | 20240103 | 120500 | 9170824650 | 24950 | 24950 | 24950 | 24900 | 300 |
| 445 | 20240103 | 120400 | 9163341200 | 24900 | 24900 | 24950 | 24900 | 980 |
| 446 | 20240103 | 120300 | 9138926600 | 24950 | 24950 | 24950 | 24900 | 414 |
| 447 | 20240103 | 120200 | 9128604600 | 24950 | 24900 | 24950 | 24900 | 1069 |
| 448 | 20240103 | 120100 | 9101954650 | 24900 | 24950 | 24950 | 24850 | 3561 |
| 449 | 20240103 | 120000 | 9013286200 | 24950 | 24950 | 24950 | 24900 | 743 |
| 450 | 20240103 | 115900 | 8994772350 | 24900 | 24950 | 24950 | 24900 | 873 |
| 451 | 20240103 | 115800 | 8973024450 | 24950 | 24900 | 24950 | 24900 | 586 |
| 452 | 20240103 | 115700 | 8958419900 | 24900 | 24900 | 24900 | 24850 | 1189 |
| 453 | 20240103 | 115600 | 8928834550 | 24900 | 24900 | 24900 | 24850 | 735 |
| 454 | 20240103 | 115500 | 8910547950 | 24900 | 24950 | 24950 | 24850 | 2306 |
| 455 | 20240103 | 115400 | 8853122950 | 24950 | 24950 | 24950 | 24900 | 392 |
| 456 | 20240103 | 115300 | 8843350450 | 24950 | 24900 | 24950 | 24900 | 1272 |
| 457 | 20240103 | 115200 | 8811661300 | 24950 | 24950 | 24950 | 24900 | 1652 |
| 458 | 20240103 | 115100 | 8770513300 | 24950 | 24950 | 24950 | 24900 | 304 |
| 459 | 20240103 | 115000 | 8762929800 | 24950 | 24900 | 24950 | 24900 | 751 |
| 460 | 20240103 | 114900 | 8744216700 | 24900 | 24900 | 24900 | 24850 | 838 |
| 461 | 20240103 | 114800 | 8723359500 | 24900 | 24900 | 24900 | 24850 | 490 |
| 462 | 20240103 | 114700 | 8711171600 | 24850 | 24900 | 24900 | 24850 | 501 |
| 463 | 20240103 | 114600 | 8698706300 | 24900 | 24900 | 24950 | 24850 | 1954 |
| 464 | 20240103 | 114500 | 8650058400 | 24950 | 24950 | 24950 | 24900 | 462 |
| 465 | 20240103 | 114400 | 8638531700 | 24950 | 24950 | 24950 | 24900 | 402 |
| 466 | 20240103 | 114300 | 8628509950 | 24950 | 25000 | 25000 | 24900 | 1118 |
| 467 | 20240103 | 114200 | 8600620300 | 25000 | 24950 | 25000 | 24950 | 510 |
| 468 | 20240103 | 114100 | 8587885650 | 25000 | 24950 | 25000 | 24900 | 593 |
| 469 | 20240103 | 114000 | 8573089600 | 25000 | 24900 | 25000 | 24900 | 1091 |
| 470 | 20240103 | 113900 | 8545897050 | 24950 | 24950 | 24950 | 24900 | 688 |
| 471 | 20240103 | 113800 | 8528752800 | 24950 | 25000 | 25000 | 24900 | 692 |
| 472 | 20240103 | 113700 | 8511490200 | 25000 | 25000 | 25000 | 24950 | 2052 |
| 473 | 20240103 | 113600 | 8460275600 | 25000 | 25000 | 25000 | 24950 | 694 |
| 474 | 20240103 | 113500 | 8442938900 | 25000 | 25000 | 25000 | 24950 | 609 |
| 475 | 20240103 | 113400 | 8427728800 | 25000 | 24950 | 25000 | 24950 | 750 |
| 476 | 20240103 | 113300 | 8409006500 | 24950 | 25050 | 25050 | 24950 | 937 |
| 477 | 20240103 | 113200 | 8385576450 | 25050 | 25050 | 25050 | 24950 | 1140 |
| 478 | 20240103 | 113100 | 8357067550 | 25050 | 24950 | 25050 | 24950 | 293 |
| 479 | 20240103 | 113000 | 8349742750 | 25000 | 25000 | 25050 | 24950 | 579 |
| 480 | 20240103 | 112900 | 8335273850 | 25000 | 25050 | 25050 | 25000 | 3046 |
| 481 | 20240103 | 112800 | 8259056100 | 25050 | 24950 | 25050 | 24950 | 602 |
| 482 | 20240103 | 112700 | 8244015850 | 25000 | 25050 | 25050 | 24950 | 374 |
| 483 | 20240103 | 112600 | 8234671900 | 25000 | 25050 | 25050 | 24950 | 561 |
| 484 | 20240103 | 112500 | 8220642350 | 25050 | 25050 | 25050 | 25000 | 937 |
| 485 | 20240103 | 112400 | 8197207450 | 25050 | 25050 | 25050 | 24950 | 1053 |
| 486 | 20240103 | 112300 | 8170876250 | 25050 | 25000 | 25100 | 24950 | 4984 |
| 487 | 20240103 | 112200 | 8046055050 | 25000 | 25000 | 25050 | 24950 | 5336 |
| 488 | 20240103 | 112100 | 7912646550 | 25000 | 25000 | 25000 | 24950 | 820 |
| 489 | 20240103 | 112000 | 7892169750 | 25000 | 24950 | 25000 | 24950 | 851 |
| 490 | 20240103 | 111900 | 7870922150 | 25000 | 24950 | 25000 | 24950 | 983 |
| 491 | 20240103 | 111800 | 7846380450 | 25000 | 25000 | 25000 | 24950 | 1015 |
| 492 | 20240103 | 111700 | 7821034900 | 25000 | 25000 | 25000 | 24950 | 709 |
| 493 | 20240103 | 111600 | 7803318400 | 25000 | 25000 | 25000 | 24950 | 316 |
| 494 | 20240103 | 111500 | 7795423200 | 25000 | 25000 | 25000 | 24950 | 855 |
| 495 | 20240103 | 111400 | 7774079300 | 25000 | 24950 | 25000 | 24950 | 1930 |
| 496 | 20240103 | 111300 | 7725852450 | 24950 | 25000 | 25000 | 24950 | 767 |
| 497 | 20240103 | 111200 | 7706696750 | 25000 | 25000 | 25000 | 24950 | 513 |
| 498 | 20240103 | 111100 | 7693879850 | 25000 | 24950 | 25000 | 24950 | 1425 |
| 499 | 20240103 | 111000 | 7658295200 | 24950 | 25000 | 25000 | 24900 | 3002 |
| 500 | 20240103 | 110900 | 7583386000 | 25000 | 24950 | 25000 | 24900 | 1044 |
| 501 | 20240103 | 110800 | 7557326500 | 24950 | 24950 | 25000 | 24900 | 2167 |
| 502 | 20240103 | 110700 | 7503258750 | 25000 | 25000 | 25000 | 24950 | 420 |
| 503 | 20240103 | 110600 | 7492766050 | 25000 | 25000 | 25000 | 24950 | 602 |
| 504 | 20240103 | 110500 | 7477735200 | 25000 | 25000 | 25000 | 24950 | 703 |
| 505 | 20240103 | 110400 | 7460162250 | 25000 | 24950 | 25000 | 24950 | 1105 |
| 506 | 20240103 | 110300 | 7432583500 | 25000 | 24950 | 25000 | 24950 | 652 |
| 507 | 20240103 | 110200 | 7416301400 | 24950 | 24950 | 25000 | 24900 | 717 |
| 508 | 20240103 | 110100 | 7398402100 | 25000 | 25000 | 25000 | 24900 | 652 |
| 509 | 20240103 | 110000 | 7382123600 | 25000 | 24950 | 25000 | 24900 | 2008 |
| 510 | 20240103 | 105900 | 7332064450 | 24950 | 24950 | 24950 | 24900 | 616 |
| 511 | 20240103 | 105800 | 7316706750 | 24950 | 25000 | 25000 | 24900 | 727 |
| 512 | 20240103 | 105700 | 7298562250 | 25000 | 25000 | 25000 | 24950 | 2056 |
| 513 | 20240103 | 105600 | 7247240400 | 25000 | 25000 | 25000 | 24950 | 513 |
| 514 | 20240103 | 105500 | 7234415450 | 24950 | 24950 | 25000 | 24950 | 704 |
| 515 | 20240103 | 105400 | 7216839700 | 25000 | 25050 | 25050 | 24950 | 903 |
| 516 | 20240103 | 105300 | 7194259600 | 25050 | 25000 | 25050 | 24950 | 1058 |
| 517 | 20240103 | 105200 | 7167817700 | 25000 | 25000 | 25000 | 24950 | 671 |
| 518 | 20240103 | 105100 | 7151061500 | 25000 | 24950 | 25000 | 24950 | 928 |
| 519 | 20240103 | 105000 | 7127877250 | 24950 | 24900 | 25000 | 24900 | 6180 |
| 520 | 20240103 | 104900 | 6973430800 | 24950 | 24950 | 24950 | 24900 | 382 |
| 521 | 20240103 | 104800 | 6963907400 | 24900 | 24950 | 24950 | 24900 | 1780 |
| 522 | 20240103 | 104700 | 6919532550 | 24900 | 24900 | 24950 | 24900 | 321 |
| 523 | 20240103 | 104600 | 6911531350 | 24950 | 24900 | 24950 | 24850 | 1380 |
| 524 | 20240103 | 104500 | 6877193650 | 24900 | 24950 | 24950 | 24900 | 819 |
| 525 | 20240103 | 104400 | 6856798100 | 24950 | 25000 | 25000 | 24900 | 882 |
| 526 | 20240103 | 104300 | 6834806650 | 25000 | 24950 | 25000 | 24950 | 1003 |
| 527 | 20240103 | 104200 | 6809772850 | 24950 | 24950 | 24950 | 24900 | 430 |
| 528 | 20240103 | 104100 | 6799045350 | 24950 | 24900 | 24950 | 24900 | 863 |
| 529 | 20240103 | 104000 | 6777550250 | 24950 | 24950 | 25000 | 24900 | 1824 |
| 530 | 20240103 | 103900 | 6732049600 | 24950 | 24950 | 24950 | 24900 | 398 |
| 531 | 20240103 | 103800 | 6722121150 | 24950 | 24950 | 24950 | 24850 | 1110 |
| 532 | 20240103 | 103700 | 6694500800 | 24950 | 24900 | 24950 | 24800 | 1673 |
| 533 | 20240103 | 103600 | 6652850850 | 24900 | 24850 | 24900 | 24800 | 1241 |
| 534 | 20240103 | 103500 | 6622010600 | 24900 | 24900 | 24900 | 24850 | 562 |
| 535 | 20240103 | 103400 | 6608036450 | 24850 | 24800 | 24850 | 24800 | 6543 |
| 536 | 20240103 | 103300 | 6445496950 | 24850 | 24800 | 24850 | 24800 | 1614 |
| 537 | 20240103 | 103200 | 6405449800 | 24750 | 24800 | 24850 | 24750 | 6622 |
| 538 | 20240103 | 103100 | 6241211150 | 24800 | 24800 | 24800 | 24750 | 1019 |
| 539 | 20240103 | 103000 | 6215961800 | 24800 | 24750 | 24800 | 24750 | 1715 |
| 540 | 20240103 | 102900 | 6173507800 | 24750 | 24750 | 24800 | 24750 | 1468 |
| 541 | 20240103 | 102800 | 6137131650 | 24800 | 24800 | 24800 | 24750 | 3757 |
| 542 | 20240103 | 102700 | 6044058000 | 24750 | 24750 | 24800 | 24750 | 1097 |
| 543 | 20240103 | 102600 | 6016897950 | 24800 | 24800 | 24800 | 24750 | 2802 |
| 544 | 20240103 | 102500 | 5947546300 | 24800 | 24750 | 24800 | 24750 | 413 |
| 545 | 20240103 | 102400 | 5937315250 | 24800 | 24800 | 24800 | 24750 | 740 |
| 546 | 20240103 | 102300 | 5918990250 | 24800 | 24750 | 24800 | 24750 | 860 |
| 547 | 20240103 | 102200 | 5897696900 | 24750 | 24850 | 24850 | 24750 | 20556 |
| 548 | 20240103 | 102100 | 5388079650 | 24850 | 24800 | 24850 | 24800 | 289 |
| 549 | 20240103 | 102000 | 5380908000 | 24800 | 24850 | 24850 | 24800 | 3441 |
| 550 | 20240103 | 101900 | 5295454850 | 24850 | 24800 | 24850 | 24800 | 2559 |
| 551 | 20240103 | 101800 | 5231974150 | 24850 | 24850 | 24850 | 24800 | 1440 |
| 552 | 20240103 | 101700 | 5196222450 | 24800 | 24850 | 24850 | 24800 | 920 |
| 553 | 20240103 | 101600 | 5173397850 | 24850 | 24800 | 24850 | 24800 | 723 |
| 554 | 20240103 | 101500 | 5155439650 | 24800 | 24800 | 24850 | 24800 | 2403 |
| 555 | 20240103 | 101400 | 5095822150 | 24850 | 24850 | 24850 | 24800 | 1361 |
| 556 | 20240103 | 101300 | 5062018400 | 24900 | 24900 | 24900 | 24850 | 533 |
| 557 | 20240103 | 101200 | 5048768400 | 24850 | 24850 | 24900 | 24800 | 2344 |
| 558 | 20240103 | 101100 | 4990509200 | 24850 | 24850 | 24850 | 24800 | 873 |
| 559 | 20240103 | 101000 | 4968845600 | 24800 | 24900 | 24900 | 24800 | 4002 |
| 560 | 20240103 | 100900 | 4869389100 | 24900 | 24850 | 24900 | 24850 | 1688 |
| 561 | 20240103 | 100800 | 4827431500 | 24900 | 24850 | 24900 | 24850 | 801 |
| 562 | 20240103 | 100700 | 4807513800 | 24850 | 24900 | 24900 | 24850 | 318 |
| 563 | 20240103 | 100600 | 4799604400 | 24900 | 24900 | 24950 | 24850 | 714 |
| 564 | 20240103 | 100500 | 4781837750 | 24850 | 24900 | 24950 | 24850 | 542 |
| 565 | 20240103 | 100400 | 4768353900 | 24900 | 24850 | 24900 | 24800 | 13057 |
| 566 | 20240103 | 100300 | 4443879150 | 24850 | 24850 | 24900 | 24850 | 1073 |
| 567 | 20240103 | 100200 | 4417207400 | 24850 | 24850 | 24900 | 24850 | 802 |
| 568 | 20240103 | 100100 | 4397253400 | 24850 | 24900 | 24900 | 24850 | 665 |
| 569 | 20240103 | 100000 | 4380704950 | 24900 | 24850 | 24900 | 24850 | 999 |
| 570 | 20240103 | 095900 | 4355840100 | 24850 | 24900 | 24900 | 24850 | 1766 |
| 571 | 20240103 | 095800 | 4311944650 | 24900 | 24900 | 24900 | 24850 | 1113 |
| 572 | 20240103 | 095700 | 4284257450 | 24850 | 24850 | 24900 | 24850 | 1419 |
| 573 | 20240103 | 095600 | 4248959250 | 24900 | 24950 | 24950 | 24850 | 1201 |
| 574 | 20240103 | 095500 | 4219055400 | 24950 | 24900 | 24950 | 24850 | 1036 |
| 575 | 20240103 | 095400 | 4193264400 | 24900 | 24900 | 24950 | 24850 | 4217 |
| 576 | 20240103 | 095300 | 4088216900 | 24850 | 24900 | 24950 | 24850 | 2350 |
| 577 | 20240103 | 095200 | 4029714950 | 24900 | 24900 | 24950 | 24850 | 7463 |
| 578 | 20240103 | 095100 | 3843901900 | 24900 | 24900 | 24950 | 24900 | 2002 |
| 579 | 20240103 | 095000 | 3794039400 | 24900 | 24950 | 24950 | 24900 | 696 |
| 580 | 20240103 | 094900 | 3776703800 | 24950 | 24950 | 24950 | 24900 | 555 |
| 581 | 20240103 | 094800 | 3762872850 | 24950 | 24900 | 24950 | 24900 | 1055 |
| 582 | 20240103 | 094700 | 3736599600 | 24900 | 24950 | 25000 | 24900 | 2345 |
| 583 | 20240103 | 094600 | 3678104150 | 25000 | 25000 | 25000 | 24950 | 360 |
| 584 | 20240103 | 094500 | 3669112200 | 25000 | 24950 | 25050 | 24950 | 4843 |
| 585 | 20240103 | 094400 | 3548069400 | 24950 | 24900 | 25000 | 24900 | 936 |
| 586 | 20240103 | 094300 | 3524719250 | 24900 | 24950 | 25000 | 24900 | 5728 |
| 587 | 20240103 | 094200 | 3381809850 | 24900 | 24950 | 24950 | 24900 | 1616 |
| 588 | 20240103 | 094100 | 3341564700 | 24950 | 24900 | 24950 | 24900 | 1908 |
| 589 | 20240103 | 094000 | 3294051200 | 24950 | 25000 | 25000 | 24850 | 18307 |
| 590 | 20240103 | 093900 | 2837884700 | 25000 | 24950 | 25000 | 24950 | 473 |
| 591 | 20240103 | 093800 | 2826075500 | 24950 | 25050 | 25050 | 24950 | 1318 |
| 592 | 20240103 | 093700 | 2793157550 | 25050 | 25050 | 25050 | 25000 | 955 |
| 593 | 20240103 | 093600 | 2769252600 | 25050 | 25050 | 25050 | 25000 | 1314 |
| 594 | 20240103 | 093500 | 2736365600 | 25050 | 25000 | 25050 | 24950 | 827 |
| 595 | 20240103 | 093400 | 2715699550 | 25050 | 24950 | 25050 | 24950 | 3003 |
| 596 | 20240103 | 093300 | 2640664250 | 25000 | 25000 | 25000 | 24950 | 919 |
| 597 | 20240103 | 093200 | 2617713700 | 25000 | 25000 | 25000 | 24950 | 750 |
| 598 | 20240103 | 093100 | 2598984150 | 25000 | 25000 | 25000 | 24950 | 1323 |
| 599 | 20240103 | 093000 | 2565957000 | 25000 | 25050 | 25050 | 25000 | 14133 |
| 600 | 20240103 | 092900 | 2212615950 | 25050 | 25050 | 25100 | 25000 | 4711 |
| 601 | 20240103 | 092800 | 2094598600 | 25100 | 25100 | 25100 | 25050 | 367 |
| 602 | 20240103 | 092700 | 2085400800 | 25050 | 25100 | 25150 | 25050 | 1993 |
| 603 | 20240103 | 092600 | 2035412050 | 25150 | 25100 | 25150 | 25100 | 1120 |
| 604 | 20240103 | 092500 | 2007273550 | 25100 | 25150 | 25150 | 25050 | 1751 |
| 605 | 20240103 | 092400 | 1963324650 | 25100 | 25150 | 25150 | 25100 | 846 |
| 606 | 20240103 | 092300 | 1942083400 | 25150 | 25050 | 25150 | 25050 | 1517 |
| 607 | 20240103 | 092200 | 1903998900 | 25100 | 25050 | 25100 | 25050 | 1283 |
| 608 | 20240103 | 092100 | 1871810500 | 25100 | 25100 | 25100 | 25050 | 1094 |
| 609 | 20240103 | 092000 | 1844394450 | 25050 | 25050 | 25150 | 25050 | 3994 |
| 610 | 20240103 | 091900 | 1744286700 | 25100 | 25100 | 25200 | 25050 | 2085 |
| 611 | 20240103 | 091800 | 1691899550 | 25100 | 25150 | 25150 | 25050 | 3257 |
| 612 | 20240103 | 091700 | 1610139500 | 25100 | 25150 | 25200 | 25050 | 2642 |
| 613 | 20240103 | 091600 | 1543829150 | 25150 | 25050 | 25200 | 25050 | 5786 |
| 614 | 20240103 | 091500 | 1398459150 | 25050 | 25100 | 25100 | 25050 | 1816 |
| 615 | 20240103 | 091400 | 1352938550 | 25050 | 25050 | 25100 | 25000 | 4291 |
| 616 | 20240103 | 091300 | 1245421050 | 25050 | 25000 | 25050 | 25000 | 1087 |
| 617 | 20240103 | 091200 | 1218220550 | 25050 | 25050 | 25100 | 25000 | 2390 |
| 618 | 20240103 | 091100 | 1158359550 | 25050 | 25050 | 25100 | 25000 | 5401 |
| 619 | 20240103 | 091000 | 1023085650 | 25050 | 25100 | 25100 | 25050 | 3407 |
| 620 | 20240103 | 090900 | 937623150 | 25100 | 25100 | 25100 | 25050 | 584 |
| 621 | 20240103 | 090800 | 922981400 | 25100 | 25150 | 25200 | 25100 | 3172 |
| 622 | 20240103 | 090700 | 843304700 | 25150 | 25200 | 25250 | 25150 | 3150 |
| 623 | 20240103 | 090600 | 763945650 | 25200 | 25200 | 25250 | 25150 | 4439 |
| 624 | 20240103 | 090500 | 652080550 | 25200 | 25150 | 25250 | 25150 | 2460 |
| 625 | 20240103 | 090400 | 590070100 | 25200 | 25300 | 25300 | 25200 | 5168 |
| 626 | 20240103 | 090300 | 459722050 | 25300 | 25300 | 25300 | 25200 | 1541 |
| 627 | 20240103 | 090200 | 420833150 | 25200 | 25150 | 25300 | 25100 | 2256 |
| 628 | 20240103 | 090100 | 363939050 | 25100 | 25050 | 25250 | 25000 | 6951 |
| 629 | 20240103 | 090000 | 189930000 | 25100 | 25300 | 25300 | 25050 | 7425 |