30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 183200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 7849 |
| 3 | 20240104 | 183100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240104 | 183000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240104 | 182900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240104 | 182800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240104 | 182700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240104 | 182600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240104 | 182500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240104 | 182400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240104 | 182300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240104 | 182200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240104 | 182100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240104 | 182000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240104 | 181900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240104 | 181800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240104 | 181700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240104 | 181600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240104 | 181500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240104 | 181400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240104 | 181300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240104 | 181200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240104 | 181100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240104 | 181000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240104 | 180900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240104 | 180800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240104 | 180700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240104 | 180600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240104 | 180500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240104 | 180400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240104 | 180300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240104 | 180200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 7849 |
| 33 | 20240104 | 180100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240104 | 180000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240104 | 175900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240104 | 175800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240104 | 175700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240104 | 175600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240104 | 175500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240104 | 175400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240104 | 175300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240104 | 175200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240104 | 175100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240104 | 175000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240104 | 174900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240104 | 174800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240104 | 174700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240104 | 174600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240104 | 174500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240104 | 174400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240104 | 174300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240104 | 174200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240104 | 174100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240104 | 174000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240104 | 173900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240104 | 173800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240104 | 173700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240104 | 173600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240104 | 173500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240104 | 173400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240104 | 173300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240104 | 173200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 7849 |
| 63 | 20240104 | 173100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240104 | 173000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240104 | 172900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240104 | 172800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240104 | 172700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240104 | 172600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240104 | 172500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240104 | 172400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240104 | 172300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240104 | 172200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240104 | 172100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240104 | 172000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240104 | 171900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240104 | 171800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240104 | 171700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240104 | 171600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240104 | 171500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240104 | 171400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240104 | 171300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240104 | 171200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240104 | 171100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240104 | 171000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240104 | 170900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240104 | 170800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240104 | 170700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240104 | 170600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240104 | 170500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240104 | 170400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240104 | 170300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240104 | 170200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 7849 |
| 93 | 20240104 | 170100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240104 | 170000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240104 | 165900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240104 | 165800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240104 | 165700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240104 | 165600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240104 | 165500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240104 | 165400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240104 | 165300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240104 | 165200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240104 | 165100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240104 | 165000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240104 | 164900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240104 | 164800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240104 | 164700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240104 | 164600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240104 | 164500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240104 | 164400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240104 | 164300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240104 | 164200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240104 | 164100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240104 | 164000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240104 | 163900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240104 | 163800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240104 | 163700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240104 | 163600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240104 | 163500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240104 | 163400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240104 | 163300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240104 | 163200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 7849 |
| 123 | 20240104 | 163100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240104 | 163000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240104 | 162900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240104 | 162800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240104 | 162700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240104 | 162600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240104 | 162500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240104 | 162400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240104 | 162300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240104 | 162200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240104 | 162100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240104 | 162000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240104 | 161900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240104 | 161800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240104 | 161700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240104 | 161600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240104 | 161500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240104 | 161400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240104 | 161300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240104 | 161200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240104 | 161100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240104 | 161000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240104 | 160900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240104 | 160800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240104 | 160700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240104 | 160600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240104 | 160500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240104 | 160400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240104 | 160300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240104 | 160200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 7849 |
| 153 | 20240104 | 160100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240104 | 160000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240104 | 155900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240104 | 155800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240104 | 155700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240104 | 155600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240104 | 155500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240104 | 155400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240104 | 155300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240104 | 155200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240104 | 155100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240104 | 155000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240104 | 154900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240104 | 154800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240104 | 154700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240104 | 154600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240104 | 154500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240104 | 154400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240104 | 154300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240104 | 154200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240104 | 154100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240104 | 154000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240104 | 153900 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240104 | 153800 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240104 | 153700 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240104 | 153600 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240104 | 153500 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240104 | 153400 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240104 | 153300 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240104 | 153200 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 7849 |
| 183 | 20240104 | 153100 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240104 | 153000 | 5309919550 | 24600 | 24600 | 24600 | 24600 | 7849 |
| 185 | 20240104 | 152900 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240104 | 152800 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240104 | 152700 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240104 | 152600 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240104 | 152500 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240104 | 152400 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240104 | 152300 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240104 | 152200 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240104 | 152100 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240104 | 152000 | 5116834150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240104 | 151900 | 5116834150 | 24600 | 24550 | 24600 | 24550 | 1371 |
| 196 | 20240104 | 151800 | 5083163750 | 24550 | 24600 | 24600 | 24550 | 1210 |
| 197 | 20240104 | 151700 | 5053448700 | 24550 | 24600 | 24600 | 24550 | 513 |
| 198 | 20240104 | 151600 | 5040830550 | 24600 | 24600 | 24600 | 24600 | 146 |
| 199 | 20240104 | 151500 | 5037238950 | 24650 | 24650 | 24650 | 24600 | 170 |
| 200 | 20240104 | 151400 | 5033049900 | 24650 | 24650 | 24650 | 24600 | 1339 |
| 201 | 20240104 | 151300 | 5000044600 | 24650 | 24650 | 24650 | 24650 | 28 |
| 202 | 20240104 | 151200 | 4999354400 | 24650 | 24600 | 24700 | 24600 | 324 |
| 203 | 20240104 | 151100 | 4991362850 | 24650 | 24650 | 24650 | 24600 | 310 |
| 204 | 20240104 | 151000 | 4983722300 | 24650 | 24650 | 24650 | 24600 | 139 |
| 205 | 20240104 | 150900 | 4980296400 | 24650 | 24650 | 24650 | 24600 | 351 |
| 206 | 20240104 | 150800 | 4971644500 | 24650 | 24650 | 24700 | 24650 | 1234 |
| 207 | 20240104 | 150700 | 4941226350 | 24650 | 24600 | 24650 | 24600 | 71 |
| 208 | 20240104 | 150600 | 4939476250 | 24650 | 24650 | 24650 | 24650 | 94 |
| 209 | 20240104 | 150500 | 4937159150 | 24650 | 24650 | 24650 | 24650 | 1492 |
| 210 | 20240104 | 150400 | 4900381350 | 24650 | 24650 | 24650 | 24650 | 178 |
| 211 | 20240104 | 150300 | 4895993650 | 24650 | 24650 | 24650 | 24650 | 287 |
| 212 | 20240104 | 150200 | 4888919100 | 24650 | 24600 | 24650 | 24600 | 151 |
| 213 | 20240104 | 150100 | 4885197000 | 24600 | 24600 | 24650 | 24600 | 101 |
| 214 | 20240104 | 150000 | 4882708850 | 24650 | 24600 | 24650 | 24600 | 2914 |
| 215 | 20240104 | 145900 | 4811005750 | 24600 | 24600 | 24600 | 24600 | 389 |
| 216 | 20240104 | 145800 | 4801436350 | 24600 | 24600 | 24600 | 24600 | 105 |
| 217 | 20240104 | 145700 | 4798853350 | 24600 | 24550 | 24600 | 24550 | 113 |
| 218 | 20240104 | 145600 | 4796074600 | 24600 | 24600 | 24600 | 24550 | 314 |
| 219 | 20240104 | 145500 | 4788359200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20240104 | 145400 | 4788359200 | 24600 | 24550 | 24600 | 24550 | 8 |
| 221 | 20240104 | 145300 | 4788162700 | 24600 | 24600 | 24600 | 24600 | 126 |
| 222 | 20240104 | 145200 | 4785063100 | 24550 | 24550 | 24550 | 24550 | 311 |
| 223 | 20240104 | 145100 | 4777428050 | 24600 | 24550 | 24600 | 24550 | 331 |
| 224 | 20240104 | 145000 | 4769300700 | 24550 | 24500 | 24550 | 24500 | 3199 |
| 225 | 20240104 | 144900 | 4690765350 | 24550 | 24550 | 24550 | 24500 | 343 |
| 226 | 20240104 | 144800 | 4682345700 | 24550 | 24500 | 24550 | 24500 | 81 |
| 227 | 20240104 | 144700 | 4680357300 | 24550 | 24550 | 24550 | 24500 | 235 |
| 228 | 20240104 | 144600 | 4674588100 | 24550 | 24500 | 24550 | 24500 | 416 |
| 229 | 20240104 | 144500 | 4664375350 | 24550 | 24500 | 24550 | 24500 | 563 |
| 230 | 20240104 | 144400 | 4650581450 | 24550 | 24550 | 24550 | 24500 | 213 |
| 231 | 20240104 | 144300 | 4645355400 | 24550 | 24550 | 24550 | 24550 | 441 |
| 232 | 20240104 | 144200 | 4634528850 | 24550 | 24500 | 24550 | 24500 | 79 |
| 233 | 20240104 | 144100 | 4632589600 | 24550 | 24550 | 24550 | 24500 | 34 |
| 234 | 20240104 | 144000 | 4631755000 | 24550 | 24500 | 24550 | 24500 | 82 |
| 235 | 20240104 | 143900 | 4629745350 | 24550 | 24550 | 24550 | 24500 | 273 |
| 236 | 20240104 | 143800 | 4623055700 | 24500 | 24550 | 24550 | 24500 | 19 |
| 237 | 20240104 | 143700 | 4622589600 | 24550 | 24500 | 24550 | 24500 | 29 |
| 238 | 20240104 | 143600 | 4621877750 | 24550 | 24550 | 24550 | 24550 | 5 |
| 239 | 20240104 | 143500 | 4621755000 | 24550 | 24550 | 24550 | 24500 | 6 |
| 240 | 20240104 | 143400 | 4621607800 | 24500 | 24500 | 24500 | 24500 | 750 |
| 241 | 20240104 | 143300 | 4603232800 | 24550 | 24500 | 24550 | 24500 | 254 |
| 242 | 20240104 | 143200 | 4597009650 | 24550 | 24500 | 24550 | 24500 | 277 |
| 243 | 20240104 | 143100 | 4590209350 | 24550 | 24550 | 24550 | 24500 | 30 |
| 244 | 20240104 | 143000 | 4589472900 | 24550 | 24550 | 24550 | 24500 | 38 |
| 245 | 20240104 | 142900 | 4588541550 | 24550 | 24550 | 24550 | 24500 | 332 |
| 246 | 20240104 | 142800 | 4580391050 | 24550 | 24500 | 24550 | 24500 | 69 |
| 247 | 20240104 | 142700 | 4578697150 | 24550 | 24550 | 24550 | 24500 | 319 |
| 248 | 20240104 | 142600 | 4570866400 | 24500 | 24500 | 24500 | 24500 | 26 |
| 249 | 20240104 | 142500 | 4570229400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 250 | 20240104 | 142400 | 4570204900 | 24550 | 24500 | 24550 | 24500 | 73 |
| 251 | 20240104 | 142300 | 4568412850 | 24550 | 24500 | 24550 | 24500 | 201 |
| 252 | 20240104 | 142200 | 4563487300 | 24500 | 24500 | 24500 | 24500 | 53 |
| 253 | 20240104 | 142100 | 4562188800 | 24500 | 24550 | 24550 | 24500 | 536 |
| 254 | 20240104 | 142000 | 4549055750 | 24500 | 24550 | 24550 | 24500 | 33 |
| 255 | 20240104 | 141900 | 4548247200 | 24550 | 24550 | 24550 | 24550 | 534 |
| 256 | 20240104 | 141800 | 4535137500 | 24550 | 24550 | 24550 | 24500 | 215 |
| 257 | 20240104 | 141700 | 4529859350 | 24550 | 24550 | 24550 | 24500 | 61 |
| 258 | 20240104 | 141600 | 4528361850 | 24550 | 24550 | 24550 | 24500 | 40 |
| 259 | 20240104 | 141500 | 4527379900 | 24550 | 24550 | 24550 | 24550 | 5 |
| 260 | 20240104 | 141400 | 4527257150 | 24550 | 24550 | 24550 | 24500 | 293 |
| 261 | 20240104 | 141300 | 4520064050 | 24550 | 24550 | 24550 | 24500 | 27 |
| 262 | 20240104 | 141200 | 4519401250 | 24500 | 24550 | 24550 | 24500 | 142 |
| 263 | 20240104 | 141100 | 4515921750 | 24500 | 24550 | 24550 | 24500 | 152 |
| 264 | 20240104 | 141000 | 4512196750 | 24500 | 24550 | 24550 | 24500 | 137 |
| 265 | 20240104 | 140900 | 4508840000 | 24550 | 24550 | 24550 | 24500 | 145 |
| 266 | 20240104 | 140800 | 4505280300 | 24550 | 24550 | 24550 | 24500 | 18 |
| 267 | 20240104 | 140700 | 4504838650 | 24550 | 24500 | 24550 | 24500 | 40 |
| 268 | 20240104 | 140600 | 4503857650 | 24550 | 24550 | 24550 | 24550 | 166 |
| 269 | 20240104 | 140500 | 4499782350 | 24550 | 24550 | 24550 | 24500 | 44 |
| 270 | 20240104 | 140400 | 4498702200 | 24550 | 24500 | 24550 | 24500 | 198 |
| 271 | 20240104 | 140300 | 4493841350 | 24500 | 24550 | 24550 | 24500 | 6274 |
| 272 | 20240104 | 140200 | 4339817400 | 24550 | 24550 | 24600 | 24550 | 313 |
| 273 | 20240104 | 140100 | 4332133150 | 24550 | 24650 | 24650 | 24550 | 3451 |
| 274 | 20240104 | 140000 | 4247411000 | 24550 | 24550 | 24650 | 24550 | 276 |
| 275 | 20240104 | 135900 | 4240635000 | 24550 | 24600 | 24600 | 24550 | 4845 |
| 276 | 20240104 | 135800 | 4121448300 | 24600 | 24550 | 24600 | 24550 | 104 |
| 277 | 20240104 | 135700 | 4118890250 | 24600 | 24600 | 24600 | 24550 | 87 |
| 278 | 20240104 | 135600 | 4116750100 | 24600 | 24550 | 24600 | 24550 | 75 |
| 279 | 20240104 | 135500 | 4114905400 | 24600 | 24550 | 24600 | 24550 | 113 |
| 280 | 20240104 | 135400 | 4112125650 | 24600 | 24600 | 24600 | 24550 | 104 |
| 281 | 20240104 | 135300 | 4109567550 | 24600 | 24550 | 24600 | 24550 | 2648 |
| 282 | 20240104 | 135200 | 4044426900 | 24550 | 24600 | 24600 | 24550 | 47 |
| 283 | 20240104 | 135100 | 4043271050 | 24600 | 24600 | 24600 | 24600 | 10 |
| 284 | 20240104 | 135000 | 4043025050 | 24600 | 24600 | 24600 | 24550 | 390 |
| 285 | 20240104 | 134900 | 4033444850 | 24600 | 24550 | 24600 | 24550 | 69 |
| 286 | 20240104 | 134800 | 4031748450 | 24600 | 24600 | 24600 | 24550 | 61 |
| 287 | 20240104 | 134700 | 4030248100 | 24600 | 24550 | 24600 | 24550 | 110 |
| 288 | 20240104 | 134600 | 4027545550 | 24600 | 24600 | 24600 | 24550 | 302 |
| 289 | 20240104 | 134500 | 4020128600 | 24600 | 24550 | 24600 | 24550 | 66 |
| 290 | 20240104 | 134400 | 4018505050 | 24600 | 24600 | 24600 | 24550 | 153 |
| 291 | 20240104 | 134300 | 4014741450 | 24600 | 24550 | 24600 | 24550 | 48 |
| 292 | 20240104 | 134200 | 4013560700 | 24600 | 24550 | 24600 | 24550 | 64 |
| 293 | 20240104 | 134100 | 4011987650 | 24600 | 24600 | 24600 | 24550 | 133 |
| 294 | 20240104 | 134000 | 4008716000 | 24550 | 24600 | 24600 | 24550 | 38 |
| 295 | 20240104 | 133900 | 4007783050 | 24550 | 24550 | 24550 | 24550 | 1 |
| 296 | 20240104 | 133800 | 4007758500 | 24550 | 24550 | 24550 | 24550 | 5 |
| 297 | 20240104 | 133700 | 4007635750 | 24550 | 24550 | 24600 | 24550 | 58 |
| 298 | 20240104 | 133600 | 4006209350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 299 | 20240104 | 133500 | 4006209350 | 24550 | 24550 | 24600 | 24550 | 30 |
| 300 | 20240104 | 133400 | 4005471800 | 24550 | 24550 | 24550 | 24550 | 251 |
| 301 | 20240104 | 133300 | 3999309750 | 24550 | 24550 | 24600 | 24550 | 445 |
| 302 | 20240104 | 133200 | 3988363950 | 24550 | 24600 | 24600 | 24550 | 143 |
| 303 | 20240104 | 133100 | 3984852700 | 24600 | 24500 | 24600 | 24500 | 277 |
| 304 | 20240104 | 133000 | 3978052550 | 24550 | 24550 | 24550 | 24500 | 322 |
| 305 | 20240104 | 132900 | 3970149050 | 24550 | 24550 | 24550 | 24500 | 152 |
| 306 | 20240104 | 132800 | 3966417700 | 24550 | 24550 | 24550 | 24550 | 65 |
| 307 | 20240104 | 132700 | 3964821950 | 24550 | 24550 | 24550 | 24500 | 29 |
| 308 | 20240104 | 132600 | 3964110400 | 24550 | 24550 | 24550 | 24500 | 569 |
| 309 | 20240104 | 132500 | 3950141550 | 24550 | 24550 | 24550 | 24500 | 99 |
| 310 | 20240104 | 132400 | 3947711300 | 24550 | 24550 | 24550 | 24500 | 1231 |
| 311 | 20240104 | 132300 | 3917515300 | 24550 | 24550 | 24550 | 24500 | 447 |
| 312 | 20240104 | 132200 | 3906541700 | 24550 | 24550 | 24550 | 24500 | 102 |
| 313 | 20240104 | 132100 | 3904037650 | 24550 | 24550 | 24550 | 24500 | 53 |
| 314 | 20240104 | 132000 | 3902736800 | 24550 | 24500 | 24550 | 24500 | 127 |
| 315 | 20240104 | 131900 | 3899620550 | 24550 | 24550 | 24550 | 24500 | 463 |
| 316 | 20240104 | 131800 | 3888269450 | 24550 | 24550 | 24550 | 24550 | 175 |
| 317 | 20240104 | 131700 | 3883973200 | 24550 | 24500 | 24550 | 24500 | 204 |
| 318 | 20240104 | 131600 | 3878965600 | 24550 | 24550 | 24550 | 24550 | 211 |
| 319 | 20240104 | 131500 | 3873785550 | 24500 | 24550 | 24550 | 24500 | 209 |
| 320 | 20240104 | 131400 | 3868654950 | 24550 | 24550 | 24550 | 24500 | 144 |
| 321 | 20240104 | 131300 | 3865120000 | 24500 | 24500 | 24550 | 24500 | 526 |
| 322 | 20240104 | 131200 | 3852229450 | 24550 | 24550 | 24550 | 24500 | 240 |
| 323 | 20240104 | 131100 | 3846337850 | 24550 | 24550 | 24550 | 24500 | 288 |
| 324 | 20240104 | 131000 | 3839270850 | 24550 | 24550 | 24550 | 24500 | 274 |
| 325 | 20240104 | 130900 | 3832545950 | 24550 | 24550 | 24550 | 24500 | 479 |
| 326 | 20240104 | 130800 | 3820786550 | 24500 | 24550 | 24550 | 24500 | 2833 |
| 327 | 20240104 | 130700 | 3751351950 | 24550 | 24550 | 24550 | 24500 | 693 |
| 328 | 20240104 | 130600 | 3734339150 | 24550 | 24550 | 24550 | 24500 | 134 |
| 329 | 20240104 | 130500 | 3731049700 | 24550 | 24550 | 24550 | 24500 | 76 |
| 330 | 20240104 | 130400 | 3729185900 | 24550 | 24550 | 24550 | 24500 | 42 |
| 331 | 20240104 | 130300 | 3728155550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 332 | 20240104 | 130200 | 3728155550 | 24550 | 24550 | 24550 | 24500 | 87 |
| 333 | 20240104 | 130100 | 3726019750 | 24550 | 24550 | 24550 | 24500 | 95 |
| 334 | 20240104 | 130000 | 3723689500 | 24550 | 24550 | 24550 | 24500 | 41 |
| 335 | 20240104 | 125900 | 3722684550 | 24550 | 24550 | 24550 | 24500 | 16 |
| 336 | 20240104 | 125800 | 3722291800 | 24550 | 24550 | 24550 | 24550 | 74 |
| 337 | 20240104 | 125700 | 3720475100 | 24550 | 24550 | 24550 | 24500 | 124 |
| 338 | 20240104 | 125600 | 3717430950 | 24550 | 24550 | 24550 | 24550 | 40 |
| 339 | 20240104 | 125500 | 3716448950 | 24550 | 24500 | 24550 | 24500 | 133 |
| 340 | 20240104 | 125400 | 3713183850 | 24550 | 24550 | 24550 | 24550 | 21 |
| 341 | 20240104 | 125300 | 3712668300 | 24550 | 24550 | 24550 | 24500 | 1140 |
| 342 | 20240104 | 125200 | 3684735700 | 24500 | 24550 | 24550 | 24500 | 15 |
| 343 | 20240104 | 125100 | 3684367550 | 24550 | 24550 | 24550 | 24500 | 14 |
| 344 | 20240104 | 125000 | 3684023900 | 24550 | 24550 | 24550 | 24500 | 164 |
| 345 | 20240104 | 124900 | 3679999300 | 24550 | 24550 | 24550 | 24550 | 39 |
| 346 | 20240104 | 124800 | 3679041850 | 24550 | 24550 | 24550 | 24550 | 23 |
| 347 | 20240104 | 124700 | 3678477200 | 24550 | 24550 | 24550 | 24500 | 141 |
| 348 | 20240104 | 124600 | 3675015700 | 24500 | 24550 | 24550 | 24500 | 119 |
| 349 | 20240104 | 124500 | 3672099250 | 24550 | 24500 | 24550 | 24500 | 24 |
| 350 | 20240104 | 124400 | 3671510100 | 24550 | 24550 | 24550 | 24550 | 309 |
| 351 | 20240104 | 124300 | 3663924150 | 24550 | 24500 | 24550 | 24500 | 202 |
| 352 | 20240104 | 124200 | 3658974600 | 24500 | 24550 | 24550 | 24500 | 81 |
| 353 | 20240104 | 124100 | 3656988950 | 24550 | 24550 | 24550 | 24550 | 216 |
| 354 | 20240104 | 124000 | 3651686150 | 24550 | 24550 | 24550 | 24500 | 206 |
| 355 | 20240104 | 123900 | 3646635850 | 24550 | 24550 | 24550 | 24550 | 158 |
| 356 | 20240104 | 123800 | 3642756950 | 24500 | 24500 | 24550 | 24500 | 143 |
| 357 | 20240104 | 123700 | 3639249800 | 24500 | 24550 | 24550 | 24500 | 1129 |
| 358 | 20240104 | 123600 | 3611582950 | 24550 | 24550 | 24550 | 24550 | 563 |
| 359 | 20240104 | 123500 | 3597761300 | 24550 | 24550 | 24550 | 24550 | 594 |
| 360 | 20240104 | 123400 | 3583178600 | 24550 | 24550 | 24550 | 24550 | 9 |
| 361 | 20240104 | 123300 | 3582957650 | 24550 | 24550 | 24550 | 24550 | 24 |
| 362 | 20240104 | 123200 | 3582368450 | 24500 | 24550 | 24550 | 24500 | 16 |
| 363 | 20240104 | 123100 | 3581975700 | 24550 | 24550 | 24550 | 24550 | 547 |
| 364 | 20240104 | 123000 | 3568546850 | 24550 | 24600 | 24600 | 24550 | 5715 |
| 365 | 20240104 | 122900 | 3428243500 | 24600 | 24600 | 24600 | 24600 | 20 |
| 366 | 20240104 | 122800 | 3427751500 | 24600 | 24600 | 24600 | 24600 | 16 |
| 367 | 20240104 | 122700 | 3427357900 | 24550 | 24550 | 24550 | 24550 | 1 |
| 368 | 20240104 | 122600 | 3427333350 | 24550 | 24550 | 24550 | 24550 | 6 |
| 369 | 20240104 | 122500 | 3427186050 | 24550 | 24600 | 24600 | 24550 | 28 |
| 370 | 20240104 | 122400 | 3426498400 | 24600 | 24600 | 24600 | 24600 | 22 |
| 371 | 20240104 | 122300 | 3425957200 | 24600 | 24550 | 24600 | 24550 | 47 |
| 372 | 20240104 | 122200 | 3424803000 | 24550 | 24600 | 24600 | 24550 | 111 |
| 373 | 20240104 | 122100 | 3422072450 | 24600 | 24600 | 24600 | 24600 | 8 |
| 374 | 20240104 | 122000 | 3421875650 | 24600 | 24600 | 24600 | 24550 | 37 |
| 375 | 20240104 | 121900 | 3420967050 | 24550 | 24600 | 24600 | 24550 | 728 |
| 376 | 20240104 | 121800 | 3403091250 | 24550 | 24600 | 24600 | 24550 | 149 |
| 377 | 20240104 | 121700 | 3399426350 | 24600 | 24600 | 24600 | 24550 | 816 |
| 378 | 20240104 | 121600 | 3379352800 | 24600 | 24600 | 24600 | 24600 | 902 |
| 379 | 20240104 | 121500 | 3357163600 | 24600 | 24600 | 24600 | 24550 | 5 |
| 380 | 20240104 | 121400 | 3357040650 | 24600 | 24600 | 24600 | 24600 | 10 |
| 381 | 20240104 | 121300 | 3356794650 | 24550 | 24600 | 24600 | 24550 | 11 |
| 382 | 20240104 | 121200 | 3356524250 | 24600 | 24550 | 24600 | 24550 | 877 |
| 383 | 20240104 | 121100 | 3334993300 | 24600 | 24600 | 24600 | 24600 | 58 |
| 384 | 20240104 | 121000 | 3333566500 | 24600 | 24600 | 24600 | 24550 | 44 |
| 385 | 20240104 | 120900 | 3332485700 | 24550 | 24550 | 24550 | 24550 | 412 |
| 386 | 20240104 | 120800 | 3322371100 | 24550 | 24550 | 24550 | 24550 | 360 |
| 387 | 20240104 | 120700 | 3313533100 | 24550 | 24600 | 24600 | 24550 | 22 |
| 388 | 20240104 | 120600 | 3312991950 | 24600 | 24600 | 24600 | 24600 | 1 |
| 389 | 20240104 | 120500 | 3312967350 | 24600 | 24600 | 24600 | 24600 | 109 |
| 390 | 20240104 | 120400 | 3310285950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 391 | 20240104 | 120300 | 3310285950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 392 | 20240104 | 120200 | 3310285950 | 24550 | 24600 | 24600 | 24550 | 2 |
| 393 | 20240104 | 120100 | 3310236800 | 24600 | 24600 | 24600 | 24550 | 26 |
| 394 | 20240104 | 120000 | 3309598200 | 24600 | 24550 | 24600 | 24550 | 96 |
| 395 | 20240104 | 115900 | 3307240700 | 24600 | 24600 | 24600 | 24550 | 521 |
| 396 | 20240104 | 115800 | 3294443350 | 24600 | 24600 | 24600 | 24600 | 21 |
| 397 | 20240104 | 115700 | 3293926750 | 24600 | 24600 | 24600 | 24550 | 10 |
| 398 | 20240104 | 115600 | 3293680800 | 24550 | 24600 | 24600 | 24550 | 316 |
| 399 | 20240104 | 115500 | 3285922500 | 24550 | 24550 | 24600 | 24550 | 471 |
| 400 | 20240104 | 115400 | 3274355200 | 24600 | 24600 | 24600 | 24600 | 12 |
| 401 | 20240104 | 115300 | 3274060000 | 24600 | 24600 | 24600 | 24600 | 216 |
| 402 | 20240104 | 115200 | 3268746400 | 24600 | 24600 | 24600 | 24550 | 278 |
| 403 | 20240104 | 115100 | 3261907650 | 24600 | 24600 | 24600 | 24550 | 510 |
| 404 | 20240104 | 115000 | 3249380900 | 24600 | 24650 | 24650 | 24550 | 58 |
| 405 | 20240104 | 114900 | 3247956550 | 24600 | 24650 | 24650 | 24600 | 4437 |
| 406 | 20240104 | 114800 | 3138806200 | 24650 | 24650 | 24650 | 24650 | 3 |
| 407 | 20240104 | 114700 | 3138732250 | 24600 | 24650 | 24650 | 24600 | 389 |
| 408 | 20240104 | 114600 | 3129162700 | 24650 | 24600 | 24650 | 24600 | 53 |
| 409 | 20240104 | 114500 | 3127858700 | 24600 | 24650 | 24650 | 24600 | 7 |
| 410 | 20240104 | 114400 | 3127686200 | 24650 | 24650 | 24650 | 24650 | 16 |
| 411 | 20240104 | 114300 | 3127291800 | 24650 | 24650 | 24650 | 24600 | 400 |
| 412 | 20240104 | 114200 | 3117451000 | 24650 | 24650 | 24650 | 24600 | 4 |
| 413 | 20240104 | 114100 | 3117352450 | 24650 | 24550 | 24650 | 24550 | 3849 |
| 414 | 20240104 | 114000 | 3022675000 | 24500 | 24550 | 24550 | 24500 | 435 |
| 415 | 20240104 | 113900 | 3012009650 | 24550 | 24550 | 24600 | 24500 | 3333 |
| 416 | 20240104 | 113800 | 2930187600 | 24600 | 24600 | 24600 | 24550 | 533 |
| 417 | 20240104 | 113700 | 2917100800 | 24600 | 24600 | 24600 | 24550 | 5868 |
| 418 | 20240104 | 113600 | 2772957450 | 24600 | 24600 | 24600 | 24600 | 40 |
| 419 | 20240104 | 113500 | 2771973450 | 24600 | 24550 | 24600 | 24550 | 391 |
| 420 | 20240104 | 113400 | 2762374100 | 24600 | 24600 | 24600 | 24600 | 46 |
| 421 | 20240104 | 113300 | 2761242500 | 24600 | 24600 | 24600 | 24550 | 125 |
| 422 | 20240104 | 113200 | 2758168500 | 24600 | 24600 | 24600 | 24550 | 14 |
| 423 | 20240104 | 113100 | 2757824150 | 24600 | 24600 | 24600 | 24550 | 712 |
| 424 | 20240104 | 113000 | 2740341050 | 24600 | 24600 | 24600 | 24550 | 84 |
| 425 | 20240104 | 112900 | 2738276250 | 24600 | 24600 | 24600 | 24600 | 1 |
| 426 | 20240104 | 112800 | 2738251650 | 24550 | 24600 | 24600 | 24550 | 630 |
| 427 | 20240104 | 112700 | 2722783650 | 24600 | 24600 | 24600 | 24550 | 1645 |
| 428 | 20240104 | 112600 | 2682316700 | 24650 | 24650 | 24650 | 24650 | 2 |
| 429 | 20240104 | 112500 | 2682267400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 430 | 20240104 | 112400 | 2682267400 | 24650 | 24600 | 24650 | 24600 | 51 |
| 431 | 20240104 | 112300 | 2681012750 | 24600 | 24650 | 24650 | 24600 | 81 |
| 432 | 20240104 | 112200 | 2679018100 | 24650 | 24650 | 24650 | 24600 | 393 |
| 433 | 20240104 | 112100 | 2669349950 | 24650 | 24650 | 24650 | 24600 | 42 |
| 434 | 20240104 | 112000 | 2668315400 | 24600 | 24600 | 24650 | 24600 | 81 |
| 435 | 20240104 | 111900 | 2666322700 | 24650 | 24650 | 24650 | 24650 | 13 |
| 436 | 20240104 | 111800 | 2666002250 | 24600 | 24650 | 24650 | 24600 | 387 |
| 437 | 20240104 | 111700 | 2656481950 | 24600 | 24650 | 24650 | 24600 | 2 |
| 438 | 20240104 | 111600 | 2656432700 | 24600 | 24600 | 24650 | 24600 | 72 |
| 439 | 20240104 | 111500 | 2654661450 | 24650 | 24650 | 24650 | 24650 | 151 |
| 440 | 20240104 | 111400 | 2650939300 | 24650 | 24650 | 24650 | 24600 | 388 |
| 441 | 20240104 | 111300 | 2641394350 | 24650 | 24650 | 24650 | 24650 | 12 |
| 442 | 20240104 | 111200 | 2641098550 | 24650 | 24650 | 24650 | 24600 | 35 |
| 443 | 20240104 | 111100 | 2640236450 | 24600 | 24650 | 24650 | 24600 | 104 |
| 444 | 20240104 | 111000 | 2637676000 | 24600 | 24600 | 24600 | 24550 | 1832 |
| 445 | 20240104 | 110900 | 2592610400 | 24650 | 24650 | 24650 | 24650 | 6 |
| 446 | 20240104 | 110800 | 2592462500 | 24650 | 24650 | 24650 | 24650 | 185 |
| 447 | 20240104 | 110700 | 2587902250 | 24600 | 24600 | 24600 | 24600 | 264 |
| 448 | 20240104 | 110600 | 2581407850 | 24600 | 24600 | 24650 | 24600 | 426 |
| 449 | 20240104 | 110500 | 2570928200 | 24600 | 24600 | 24600 | 24600 | 111 |
| 450 | 20240104 | 110400 | 2568197600 | 24600 | 24600 | 24600 | 24600 | 753 |
| 451 | 20240104 | 110300 | 2549673800 | 24600 | 24600 | 24600 | 24600 | 35 |
| 452 | 20240104 | 110200 | 2548812800 | 24600 | 24600 | 24600 | 24550 | 597 |
| 453 | 20240104 | 110100 | 2534131150 | 24550 | 24600 | 24600 | 24550 | 96 |
| 454 | 20240104 | 110000 | 2531769600 | 24600 | 24550 | 24600 | 24550 | 110 |
| 455 | 20240104 | 105900 | 2529067000 | 24550 | 24550 | 24600 | 24550 | 230 |
| 456 | 20240104 | 105800 | 2523419100 | 24550 | 24550 | 24600 | 24550 | 147 |
| 457 | 20240104 | 105700 | 2519810150 | 24550 | 24600 | 24600 | 24550 | 218 |
| 458 | 20240104 | 105600 | 2514450150 | 24550 | 24550 | 24600 | 24550 | 846 |
| 459 | 20240104 | 105500 | 2493655750 | 24600 | 24550 | 24600 | 24550 | 508 |
| 460 | 20240104 | 105400 | 2481182900 | 24550 | 24550 | 24600 | 24550 | 135 |
| 461 | 20240104 | 105300 | 2477867700 | 24550 | 24550 | 24600 | 24550 | 132 |
| 462 | 20240104 | 105200 | 2474624350 | 24600 | 24550 | 24600 | 24550 | 679 |
| 463 | 20240104 | 105100 | 2457925600 | 24550 | 24600 | 24600 | 24550 | 3729 |
| 464 | 20240104 | 105000 | 2366202550 | 24650 | 24650 | 24650 | 24600 | 2828 |
| 465 | 20240104 | 104900 | 2296632100 | 24650 | 24600 | 24650 | 24600 | 172 |
| 466 | 20240104 | 104800 | 2292400100 | 24650 | 24700 | 24700 | 24600 | 7742 |
| 467 | 20240104 | 104700 | 2101578150 | 24650 | 24700 | 24700 | 24650 | 305 |
| 468 | 20240104 | 104600 | 2094059500 | 24700 | 24700 | 24700 | 24650 | 62 |
| 469 | 20240104 | 104500 | 2092531000 | 24650 | 24700 | 24700 | 24650 | 648 |
| 470 | 20240104 | 104400 | 2076555200 | 24700 | 24650 | 24700 | 24650 | 94 |
| 471 | 20240104 | 104300 | 2074238000 | 24700 | 24700 | 24700 | 24650 | 63 |
| 472 | 20240104 | 104200 | 2072684800 | 24700 | 24650 | 24700 | 24650 | 156 |
| 473 | 20240104 | 104100 | 2068838700 | 24650 | 24650 | 24700 | 24650 | 177 |
| 474 | 20240104 | 104000 | 2064475150 | 24700 | 24700 | 24700 | 24650 | 72 |
| 475 | 20240104 | 103900 | 2062698350 | 24700 | 24700 | 24700 | 24700 | 721 |
| 476 | 20240104 | 103800 | 2044889650 | 24700 | 24700 | 24750 | 24700 | 205 |
| 477 | 20240104 | 103700 | 2039826100 | 24700 | 24700 | 24700 | 24700 | 168 |
| 478 | 20240104 | 103600 | 2035676500 | 24700 | 24700 | 24750 | 24700 | 130 |
| 479 | 20240104 | 103500 | 2032465300 | 24700 | 24700 | 24700 | 24700 | 135 |
| 480 | 20240104 | 103400 | 2029130800 | 24750 | 24750 | 24750 | 24700 | 23 |
| 481 | 20240104 | 103300 | 2028562550 | 24700 | 24650 | 24700 | 24650 | 2751 |
| 482 | 20240104 | 103200 | 1960614850 | 24650 | 24650 | 24700 | 24650 | 50 |
| 483 | 20240104 | 103100 | 1959381900 | 24700 | 24700 | 24700 | 24700 | 3 |
| 484 | 20240104 | 103000 | 1959307800 | 24650 | 24700 | 24700 | 24650 | 409 |
| 485 | 20240104 | 102900 | 1949222100 | 24700 | 24700 | 24700 | 24700 | 592 |
| 486 | 20240104 | 102800 | 1934599700 | 24700 | 24700 | 24700 | 24700 | 893 |
| 487 | 20240104 | 102700 | 1912542600 | 24650 | 24700 | 24700 | 24650 | 7 |
| 488 | 20240104 | 102600 | 1912369750 | 24700 | 24700 | 24700 | 24700 | 110 |
| 489 | 20240104 | 102500 | 1909652750 | 24700 | 24700 | 24700 | 24700 | 51 |
| 490 | 20240104 | 102400 | 1908393050 | 24700 | 24700 | 24700 | 24650 | 625 |
| 491 | 20240104 | 102300 | 1892955600 | 24700 | 24700 | 24700 | 24700 | 2492 |
| 492 | 20240104 | 102200 | 1831403200 | 24700 | 24700 | 24750 | 24700 | 335 |
| 493 | 20240104 | 102100 | 1823128650 | 24750 | 24700 | 24750 | 24700 | 13 |
| 494 | 20240104 | 102000 | 1822807450 | 24750 | 24700 | 24750 | 24650 | 151 |
| 495 | 20240104 | 101900 | 1819077850 | 24700 | 24700 | 24700 | 24700 | 127 |
| 496 | 20240104 | 101800 | 1815940950 | 24700 | 24750 | 24750 | 24700 | 235 |
| 497 | 20240104 | 101700 | 1810135750 | 24750 | 24700 | 24750 | 24650 | 1241 |
| 498 | 20240104 | 101600 | 1779482050 | 24700 | 24750 | 24750 | 24650 | 8759 |
| 499 | 20240104 | 101500 | 1563137600 | 24750 | 24750 | 24750 | 24700 | 503 |
| 500 | 20240104 | 101400 | 1550713350 | 24700 | 24800 | 24800 | 24700 | 216 |
| 501 | 20240104 | 101300 | 1545369350 | 24750 | 24800 | 24800 | 24750 | 502 |
| 502 | 20240104 | 101200 | 1532944750 | 24750 | 24750 | 24800 | 24750 | 103 |
| 503 | 20240104 | 101100 | 1530395450 | 24750 | 24750 | 24750 | 24750 | 2080 |
| 504 | 20240104 | 101000 | 1478915450 | 24750 | 24700 | 24750 | 24700 | 1648 |
| 505 | 20240104 | 100900 | 1438129050 | 24750 | 24750 | 24800 | 24700 | 5269 |
| 506 | 20240104 | 100800 | 1307726250 | 24800 | 24800 | 24800 | 24800 | 5 |
| 507 | 20240104 | 100700 | 1307602250 | 24750 | 24750 | 24800 | 24750 | 13 |
| 508 | 20240104 | 100600 | 1307280150 | 24750 | 24800 | 24800 | 24750 | 80 |
| 509 | 20240104 | 100500 | 1305300100 | 24800 | 24800 | 24800 | 24800 | 16 |
| 510 | 20240104 | 100400 | 1304903300 | 24800 | 24800 | 24800 | 24800 | 3 |
| 511 | 20240104 | 100300 | 1304828900 | 24750 | 24800 | 24800 | 24750 | 973 |
| 512 | 20240104 | 100200 | 1280708500 | 24750 | 24800 | 24800 | 24750 | 189 |
| 513 | 20240104 | 100100 | 1276023150 | 24800 | 24800 | 24800 | 24750 | 165 |
| 514 | 20240104 | 100000 | 1271935900 | 24800 | 24750 | 24800 | 24750 | 124 |
| 515 | 20240104 | 095900 | 1268862350 | 24800 | 24850 | 24850 | 24800 | 121 |
| 516 | 20240104 | 095800 | 1265861450 | 24800 | 24850 | 24850 | 24800 | 1431 |
| 517 | 20240104 | 095700 | 1230368300 | 24800 | 24800 | 24850 | 24800 | 162 |
| 518 | 20240104 | 095600 | 1226346900 | 24800 | 24850 | 24850 | 24800 | 7 |
| 519 | 20240104 | 095500 | 1226173000 | 24800 | 24800 | 24800 | 24750 | 2305 |
| 520 | 20240104 | 095400 | 1169014000 | 24800 | 24800 | 24800 | 24800 | 44 |
| 521 | 20240104 | 095300 | 1167922800 | 24800 | 24800 | 24800 | 24750 | 161 |
| 522 | 20240104 | 095200 | 1163932800 | 24750 | 24800 | 24800 | 24750 | 909 |
| 523 | 20240104 | 095100 | 1141425050 | 24750 | 24850 | 24850 | 24750 | 821 |
| 524 | 20240104 | 095000 | 1121067300 | 24850 | 24800 | 24850 | 24800 | 36 |
| 525 | 20240104 | 094900 | 1120174300 | 24800 | 24850 | 24850 | 24800 | 92 |
| 526 | 20240104 | 094800 | 1117892150 | 24800 | 24800 | 24800 | 24800 | 143 |
| 527 | 20240104 | 094700 | 1114345750 | 24800 | 24800 | 24850 | 24800 | 72 |
| 528 | 20240104 | 094600 | 1112560100 | 24800 | 24800 | 24800 | 24800 | 752 |
| 529 | 20240104 | 094500 | 1093910500 | 24800 | 24800 | 24800 | 24800 | 60 |
| 530 | 20240104 | 094400 | 1092422500 | 24800 | 24800 | 24800 | 24750 | 74 |
| 531 | 20240104 | 094300 | 1090588250 | 24800 | 24750 | 24850 | 24750 | 1222 |
| 532 | 20240104 | 094200 | 1060282650 | 24800 | 24800 | 24800 | 24750 | 508 |
| 533 | 20240104 | 094100 | 1047684300 | 24800 | 24800 | 24800 | 24800 | 25 |
| 534 | 20240104 | 094000 | 1047064300 | 24750 | 24800 | 24850 | 24750 | 390 |
| 535 | 20240104 | 093900 | 1037400800 | 24800 | 24800 | 24850 | 24800 | 484 |
| 536 | 20240104 | 093800 | 1025397500 | 24800 | 24800 | 24800 | 24750 | 208 |
| 537 | 20240104 | 093700 | 1020239150 | 24800 | 24750 | 24800 | 24750 | 378 |
| 538 | 20240104 | 093600 | 1010872350 | 24800 | 24800 | 24800 | 24800 | 434 |
| 539 | 20240104 | 093500 | 1000109150 | 24750 | 24850 | 24850 | 24750 | 1711 |
| 540 | 20240104 | 093400 | 957689750 | 24850 | 24850 | 24850 | 24800 | 108 |
| 541 | 20240104 | 093300 | 955006250 | 24850 | 24800 | 24850 | 24800 | 298 |
| 542 | 20240104 | 093200 | 947601000 | 24850 | 24850 | 24850 | 24800 | 234 |
| 543 | 20240104 | 093100 | 941786400 | 24850 | 24850 | 24850 | 24800 | 213 |
| 544 | 20240104 | 093000 | 936493850 | 24850 | 24850 | 24850 | 24800 | 102 |
| 545 | 20240104 | 092900 | 933960750 | 24850 | 24850 | 24850 | 24800 | 121 |
| 546 | 20240104 | 092800 | 930956400 | 24850 | 24850 | 24850 | 24800 | 106 |
| 547 | 20240104 | 092700 | 928324900 | 24850 | 24850 | 24850 | 24800 | 591 |
| 548 | 20240104 | 092600 | 913638600 | 24800 | 24800 | 24850 | 24800 | 165 |
| 549 | 20240104 | 092500 | 909546050 | 24800 | 24750 | 24800 | 24750 | 1075 |
| 550 | 20240104 | 092400 | 882896100 | 24800 | 24750 | 24800 | 24750 | 363 |
| 551 | 20240104 | 092300 | 873911200 | 24750 | 24750 | 24800 | 24700 | 2466 |
| 552 | 20240104 | 092200 | 812836100 | 24750 | 24750 | 24750 | 24700 | 491 |
| 553 | 20240104 | 092100 | 800704050 | 24750 | 24800 | 24800 | 24700 | 1940 |
| 554 | 20240104 | 092000 | 752694500 | 24800 | 24800 | 24800 | 24750 | 78 |
| 555 | 20240104 | 091900 | 750761700 | 24800 | 24800 | 24800 | 24750 | 124 |
| 556 | 20240104 | 091800 | 747692100 | 24750 | 24800 | 24800 | 24750 | 141 |
| 557 | 20240104 | 091700 | 744201900 | 24750 | 24800 | 24800 | 24750 | 643 |
| 558 | 20240104 | 091600 | 728280550 | 24800 | 24750 | 24800 | 24750 | 282 |
| 559 | 20240104 | 091500 | 721297950 | 24700 | 24800 | 24800 | 24700 | 936 |
| 560 | 20240104 | 091400 | 698142050 | 24750 | 24800 | 24800 | 24750 | 1390 |
| 561 | 20240104 | 091300 | 663673200 | 24800 | 24800 | 24800 | 24750 | 42 |
| 562 | 20240104 | 091200 | 662631700 | 24800 | 24800 | 24800 | 24750 | 634 |
| 563 | 20240104 | 091100 | 646930300 | 24850 | 24750 | 24850 | 24750 | 1806 |
| 564 | 20240104 | 091000 | 602174150 | 24800 | 24750 | 24800 | 24700 | 402 |
| 565 | 20240104 | 090900 | 592226100 | 24750 | 24750 | 24750 | 24750 | 530 |
| 566 | 20240104 | 090800 | 579108600 | 24750 | 24800 | 24800 | 24750 | 672 |
| 567 | 20240104 | 090700 | 562471500 | 24800 | 24750 | 24800 | 24750 | 415 |
| 568 | 20240104 | 090600 | 552182450 | 24750 | 24750 | 24850 | 24700 | 1491 |
| 569 | 20240104 | 090500 | 515269750 | 24750 | 24800 | 24800 | 24750 | 1266 |
| 570 | 20240104 | 090400 | 483886100 | 24800 | 24750 | 24800 | 24700 | 768 |
| 571 | 20240104 | 090300 | 464891800 | 24750 | 24800 | 24800 | 24750 | 464 |
| 572 | 20240104 | 090200 | 453405050 | 24800 | 24800 | 24850 | 24500 | 12229 |
| 573 | 20240104 | 090100 | 152482450 | 24750 | 24800 | 24800 | 24700 | 2831 |
| 574 | 20240104 | 090000 | 82416700 | 24800 | 24900 | 24950 | 24750 | 3316 |