30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 5955 |
| 3 | 20240115 | 183100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240115 | 183000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240115 | 182900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240115 | 182800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240115 | 182700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240115 | 182600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240115 | 182500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240115 | 182400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240115 | 182300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240115 | 182200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240115 | 182100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240115 | 182000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240115 | 181900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240115 | 181800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240115 | 181700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240115 | 181600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240115 | 181500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240115 | 181400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240115 | 181300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240115 | 181200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240115 | 181100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240115 | 181000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240115 | 180900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240115 | 180800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240115 | 180700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240115 | 180600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240115 | 180500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240115 | 180400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240115 | 180300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240115 | 180200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 5955 |
| 33 | 20240115 | 180100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240115 | 180000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240115 | 175900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240115 | 175800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240115 | 175700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240115 | 175600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240115 | 175500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240115 | 175400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240115 | 175300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240115 | 175200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240115 | 175100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240115 | 175000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240115 | 174900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240115 | 174800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240115 | 174700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240115 | 174600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240115 | 174500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240115 | 174400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240115 | 174300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240115 | 174200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240115 | 174100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240115 | 174000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240115 | 173900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240115 | 173800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240115 | 173700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240115 | 173600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240115 | 173500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240115 | 173400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240115 | 173300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240115 | 173200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 5955 |
| 63 | 20240115 | 173100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240115 | 173000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240115 | 172900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240115 | 172800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240115 | 172700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240115 | 172600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240115 | 172500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240115 | 172400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240115 | 172300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240115 | 172200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240115 | 172100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240115 | 172000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240115 | 171900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240115 | 171800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240115 | 171700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240115 | 171600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240115 | 171500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240115 | 171400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240115 | 171300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240115 | 171200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240115 | 171100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240115 | 171000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240115 | 170900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240115 | 170800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240115 | 170700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240115 | 170600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240115 | 170500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240115 | 170400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240115 | 170300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240115 | 170200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 5955 |
| 93 | 20240115 | 170100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240115 | 170000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240115 | 165900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240115 | 165800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240115 | 165700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240115 | 165600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240115 | 165500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240115 | 165400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240115 | 165300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240115 | 165200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240115 | 165100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240115 | 165000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240115 | 164900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240115 | 164800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240115 | 164700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240115 | 164600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240115 | 164500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240115 | 164400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240115 | 164300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240115 | 164200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240115 | 164100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240115 | 164000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240115 | 163900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240115 | 163800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240115 | 163700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240115 | 163600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240115 | 163500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240115 | 163400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240115 | 163300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240115 | 163200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 5955 |
| 123 | 20240115 | 163100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240115 | 163000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240115 | 162900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240115 | 162800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240115 | 162700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240115 | 162600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240115 | 162500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240115 | 162400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240115 | 162300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240115 | 162200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240115 | 162100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240115 | 162000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240115 | 161900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240115 | 161800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240115 | 161700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240115 | 161600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240115 | 161500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240115 | 161400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240115 | 161300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240115 | 161200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240115 | 161100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240115 | 161000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240115 | 160900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240115 | 160800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240115 | 160700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240115 | 160600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240115 | 160500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240115 | 160400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240115 | 160300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240115 | 160200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 5955 |
| 153 | 20240115 | 160100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240115 | 160000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240115 | 155900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240115 | 155800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240115 | 155700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240115 | 155600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240115 | 155500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240115 | 155400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240115 | 155300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240115 | 155200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240115 | 155100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240115 | 155000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240115 | 154900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240115 | 154800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240115 | 154700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240115 | 154600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240115 | 154500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240115 | 154400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240115 | 154300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240115 | 154200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240115 | 154100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240115 | 154000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240115 | 153900 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240115 | 153800 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240115 | 153700 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240115 | 153600 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240115 | 153500 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240115 | 153400 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240115 | 153300 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240115 | 153200 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 5955 |
| 183 | 20240115 | 153100 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240115 | 153000 | 3648796650 | 23800 | 23800 | 23800 | 23800 | 5955 |
| 185 | 20240115 | 152900 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240115 | 152800 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20240115 | 152700 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20240115 | 152600 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240115 | 152500 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240115 | 152400 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240115 | 152300 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240115 | 152200 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240115 | 152100 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240115 | 152000 | 3507067650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240115 | 151900 | 3507067650 | 23850 | 23900 | 23900 | 23800 | 912 |
| 196 | 20240115 | 151800 | 3485323200 | 23900 | 23850 | 23900 | 23850 | 307 |
| 197 | 20240115 | 151700 | 3477998550 | 23850 | 23950 | 23950 | 23850 | 566 |
| 198 | 20240115 | 151600 | 3464485700 | 23950 | 23900 | 23950 | 23850 | 493 |
| 199 | 20240115 | 151500 | 3452698500 | 23950 | 23950 | 23950 | 23900 | 482 |
| 200 | 20240115 | 151400 | 3441155500 | 23900 | 23900 | 23950 | 23900 | 258 |
| 201 | 20240115 | 151300 | 3434986750 | 23950 | 23850 | 23950 | 23850 | 404 |
| 202 | 20240115 | 151200 | 3425330800 | 23950 | 23900 | 23950 | 23900 | 341 |
| 203 | 20240115 | 151100 | 3417180750 | 23900 | 23900 | 23900 | 23900 | 255 |
| 204 | 20240115 | 151000 | 3411086250 | 23900 | 23850 | 23900 | 23850 | 439 |
| 205 | 20240115 | 150900 | 3400594400 | 23850 | 23850 | 23900 | 23850 | 572 |
| 206 | 20240115 | 150800 | 3386932850 | 23900 | 23900 | 23950 | 23850 | 1704 |
| 207 | 20240115 | 150700 | 3346244750 | 23900 | 23850 | 23950 | 23850 | 252 |
| 208 | 20240115 | 150600 | 3340223100 | 23850 | 23900 | 23900 | 23850 | 335 |
| 209 | 20240115 | 150500 | 3332218750 | 23900 | 23900 | 23950 | 23900 | 431 |
| 210 | 20240115 | 150400 | 3321901200 | 23950 | 23900 | 23950 | 23900 | 336 |
| 211 | 20240115 | 150300 | 3313857800 | 23950 | 23950 | 23950 | 23850 | 536 |
| 212 | 20240115 | 150200 | 3301041350 | 23950 | 23900 | 23950 | 23900 | 499 |
| 213 | 20240115 | 150100 | 3289093150 | 23950 | 23900 | 23950 | 23900 | 283 |
| 214 | 20240115 | 150000 | 3282323000 | 23900 | 23900 | 24000 | 23900 | 429 |
| 215 | 20240115 | 145900 | 3272049600 | 23900 | 23900 | 23950 | 23900 | 490 |
| 216 | 20240115 | 145800 | 3260315550 | 23900 | 23900 | 23950 | 23900 | 369 |
| 217 | 20240115 | 145700 | 3251480950 | 23950 | 23950 | 23950 | 23900 | 464 |
| 218 | 20240115 | 145600 | 3240370350 | 23850 | 23900 | 23950 | 23850 | 411 |
| 219 | 20240115 | 145500 | 3230535450 | 23900 | 23900 | 23950 | 23850 | 412 |
| 220 | 20240115 | 145400 | 3220683250 | 23850 | 23900 | 23950 | 23850 | 380 |
| 221 | 20240115 | 145300 | 3211587850 | 23900 | 23900 | 23950 | 23850 | 662 |
| 222 | 20240115 | 145200 | 3195750000 | 23900 | 23900 | 23950 | 23800 | 2292 |
| 223 | 20240115 | 145100 | 3141067500 | 23950 | 23900 | 23950 | 23900 | 348 |
| 224 | 20240115 | 145000 | 3132735100 | 23950 | 23900 | 23950 | 23900 | 671 |
| 225 | 20240115 | 144900 | 3116667400 | 23900 | 23900 | 23950 | 23900 | 331 |
| 226 | 20240115 | 144800 | 3108743300 | 23900 | 23850 | 23950 | 23850 | 296 |
| 227 | 20240115 | 144700 | 3101658750 | 23850 | 23900 | 23950 | 23850 | 287 |
| 228 | 20240115 | 144600 | 3094788400 | 23850 | 23850 | 23950 | 23850 | 361 |
| 229 | 20240115 | 144500 | 3086152550 | 23900 | 23850 | 23900 | 23850 | 322 |
| 230 | 20240115 | 144400 | 3078459400 | 23900 | 23850 | 23900 | 23850 | 574 |
| 231 | 20240115 | 144300 | 3064746250 | 23900 | 23850 | 23900 | 23850 | 867 |
| 232 | 20240115 | 144200 | 3044045250 | 23850 | 23850 | 23900 | 23850 | 404 |
| 233 | 20240115 | 144100 | 3034395550 | 23850 | 23850 | 23900 | 23850 | 345 |
| 234 | 20240115 | 144000 | 3026152350 | 23900 | 23850 | 23900 | 23850 | 337 |
| 235 | 20240115 | 143900 | 3018100050 | 23850 | 23800 | 23850 | 23800 | 343 |
| 236 | 20240115 | 143800 | 3009920500 | 23800 | 23800 | 23850 | 23800 | 993 |
| 237 | 20240115 | 143700 | 2986256450 | 23800 | 23800 | 23850 | 23800 | 451 |
| 238 | 20240115 | 143600 | 2975502500 | 23800 | 23850 | 23850 | 23800 | 378 |
| 239 | 20240115 | 143500 | 2966489600 | 23800 | 23800 | 23850 | 23800 | 307 |
| 240 | 20240115 | 143400 | 2959169950 | 23800 | 23800 | 23850 | 23800 | 343 |
| 241 | 20240115 | 143300 | 2950991700 | 23800 | 23800 | 23850 | 23800 | 33 |
| 242 | 20240115 | 143200 | 2950206250 | 23800 | 23800 | 23800 | 23800 | 42 |
| 243 | 20240115 | 143100 | 2949206650 | 23800 | 23850 | 23850 | 23800 | 42 |
| 244 | 20240115 | 143000 | 2948207000 | 23800 | 23800 | 23850 | 23750 | 62 |
| 245 | 20240115 | 142900 | 2946731650 | 23800 | 23800 | 23800 | 23750 | 1562 |
| 246 | 20240115 | 142800 | 2909556650 | 23750 | 23750 | 23800 | 23700 | 1089 |
| 247 | 20240115 | 142700 | 2883692700 | 23700 | 23750 | 23750 | 23700 | 1336 |
| 248 | 20240115 | 142600 | 2851964350 | 23800 | 23750 | 23800 | 23750 | 2183 |
| 249 | 20240115 | 142500 | 2800116450 | 23750 | 23750 | 23800 | 23750 | 191 |
| 250 | 20240115 | 142400 | 2795575200 | 23800 | 23750 | 23800 | 23750 | 107 |
| 251 | 20240115 | 142300 | 2793033200 | 23750 | 23750 | 23750 | 23750 | 534 |
| 252 | 20240115 | 142200 | 2780350700 | 23800 | 23750 | 23800 | 23750 | 122 |
| 253 | 20240115 | 142100 | 2777451500 | 23800 | 23750 | 23800 | 23700 | 627 |
| 254 | 20240115 | 142000 | 2762563100 | 23750 | 23750 | 23800 | 23700 | 1682 |
| 255 | 20240115 | 141900 | 2722617450 | 23750 | 23750 | 23800 | 23750 | 445 |
| 256 | 20240115 | 141800 | 2712048600 | 23750 | 23750 | 23800 | 23750 | 1382 |
| 257 | 20240115 | 141700 | 2679225350 | 23750 | 23750 | 23800 | 23750 | 243 |
| 258 | 20240115 | 141600 | 2673453400 | 23750 | 23750 | 23750 | 23750 | 300 |
| 259 | 20240115 | 141500 | 2666328400 | 23750 | 23750 | 23800 | 23750 | 273 |
| 260 | 20240115 | 141400 | 2659844550 | 23750 | 23750 | 23800 | 23750 | 343 |
| 261 | 20240115 | 141300 | 2651698200 | 23750 | 23750 | 23750 | 23750 | 407 |
| 262 | 20240115 | 141200 | 2642031950 | 23750 | 23800 | 23800 | 23750 | 459 |
| 263 | 20240115 | 141100 | 2631130100 | 23750 | 23750 | 23800 | 23750 | 467 |
| 264 | 20240115 | 141000 | 2620033800 | 23750 | 23750 | 23800 | 23750 | 488 |
| 265 | 20240115 | 140900 | 2608443150 | 23750 | 23750 | 23800 | 23750 | 366 |
| 266 | 20240115 | 140800 | 2599750600 | 23800 | 23750 | 23800 | 23750 | 369 |
| 267 | 20240115 | 140700 | 2590986250 | 23750 | 23750 | 23800 | 23750 | 447 |
| 268 | 20240115 | 140600 | 2580365000 | 23750 | 23750 | 23750 | 23750 | 338 |
| 269 | 20240115 | 140500 | 2572337500 | 23750 | 23750 | 23800 | 23750 | 513 |
| 270 | 20240115 | 140400 | 2560152600 | 23750 | 23800 | 23800 | 23750 | 738 |
| 271 | 20240115 | 140300 | 2542593750 | 23800 | 23750 | 23850 | 23750 | 1244 |
| 272 | 20240115 | 140200 | 2512995600 | 23750 | 23750 | 23800 | 23750 | 315 |
| 273 | 20240115 | 140100 | 2505514200 | 23750 | 23750 | 23800 | 23750 | 503 |
| 274 | 20240115 | 140000 | 2493563550 | 23750 | 23750 | 23750 | 23750 | 357 |
| 275 | 20240115 | 135900 | 2485084800 | 23750 | 23750 | 23800 | 23750 | 402 |
| 276 | 20240115 | 135800 | 2475537250 | 23750 | 23750 | 23800 | 23750 | 326 |
| 277 | 20240115 | 135700 | 2467791150 | 23750 | 23750 | 23800 | 23750 | 746 |
| 278 | 20240115 | 135600 | 2450057900 | 23750 | 23750 | 23800 | 23750 | 452 |
| 279 | 20240115 | 135500 | 2439314550 | 23750 | 23800 | 23800 | 23750 | 1115 |
| 280 | 20240115 | 135400 | 2412786050 | 23800 | 23800 | 23850 | 23800 | 1388 |
| 281 | 20240115 | 135300 | 2379751500 | 23800 | 23800 | 23800 | 23800 | 287 |
| 282 | 20240115 | 135200 | 2372920900 | 23800 | 23800 | 23850 | 23800 | 334 |
| 283 | 20240115 | 135100 | 2364970200 | 23850 | 23800 | 23850 | 23800 | 273 |
| 284 | 20240115 | 135000 | 2358471750 | 23800 | 23800 | 23850 | 23800 | 319 |
| 285 | 20240115 | 134900 | 2350879250 | 23800 | 23800 | 23850 | 23800 | 312 |
| 286 | 20240115 | 134800 | 2343451800 | 23800 | 23800 | 23850 | 23800 | 277 |
| 287 | 20240115 | 134700 | 2336856650 | 23800 | 23800 | 23850 | 23800 | 200 |
| 288 | 20240115 | 134600 | 2332096600 | 23800 | 23850 | 23850 | 23800 | 697 |
| 289 | 20240115 | 134500 | 2315496700 | 23850 | 23850 | 23900 | 23850 | 21 |
| 290 | 20240115 | 134400 | 2314995800 | 23850 | 23850 | 23900 | 23850 | 427 |
| 291 | 20240115 | 134300 | 2304811750 | 23850 | 23850 | 23900 | 23850 | 132 |
| 292 | 20240115 | 134200 | 2301658050 | 23850 | 23850 | 23850 | 23850 | 13 |
| 293 | 20240115 | 134100 | 2301348000 | 23850 | 23800 | 23850 | 23800 | 84 |
| 294 | 20240115 | 134000 | 2299345300 | 23850 | 23800 | 23850 | 23800 | 23 |
| 295 | 20240115 | 133900 | 2298797500 | 23800 | 23800 | 23850 | 23800 | 80 |
| 296 | 20240115 | 133800 | 2296890000 | 23800 | 23800 | 23850 | 23800 | 142 |
| 297 | 20240115 | 133700 | 2293507250 | 23800 | 23800 | 23800 | 23800 | 14 |
| 298 | 20240115 | 133600 | 2293174050 | 23850 | 23800 | 23900 | 23800 | 1210 |
| 299 | 20240115 | 133500 | 2264350850 | 23800 | 23800 | 23850 | 23800 | 148 |
| 300 | 20240115 | 133400 | 2260821750 | 23800 | 23800 | 23850 | 23800 | 264 |
| 301 | 20240115 | 133300 | 2254538000 | 23800 | 23850 | 23850 | 23800 | 451 |
| 302 | 20240115 | 133200 | 2243795700 | 23850 | 23800 | 23850 | 23800 | 1388 |
| 303 | 20240115 | 133100 | 2210692550 | 23800 | 23850 | 23850 | 23800 | 1443 |
| 304 | 20240115 | 133000 | 2176307600 | 23850 | 23800 | 23850 | 23800 | 112 |
| 305 | 20240115 | 132900 | 2173637300 | 23850 | 23800 | 23850 | 23800 | 407 |
| 306 | 20240115 | 132800 | 2163935950 | 23800 | 23800 | 23850 | 23800 | 19 |
| 307 | 20240115 | 132700 | 2163483550 | 23800 | 23800 | 23850 | 23800 | 19 |
| 308 | 20240115 | 132600 | 2163031300 | 23800 | 23850 | 23850 | 23800 | 152 |
| 309 | 20240115 | 132500 | 2159413650 | 23850 | 23800 | 23850 | 23800 | 744 |
| 310 | 20240115 | 132400 | 2141706150 | 23800 | 23800 | 23850 | 23800 | 22 |
| 311 | 20240115 | 132300 | 2141182500 | 23800 | 23800 | 23850 | 23800 | 4459 |
| 312 | 20240115 | 132200 | 2035057900 | 23800 | 23850 | 23850 | 23800 | 29 |
| 313 | 20240115 | 132100 | 2034367600 | 23800 | 23850 | 23850 | 23800 | 42 |
| 314 | 20240115 | 132000 | 2033366450 | 23800 | 23850 | 23850 | 23800 | 106 |
| 315 | 20240115 | 131900 | 2030842950 | 23800 | 23800 | 23850 | 23800 | 49 |
| 316 | 20240115 | 131800 | 2029676450 | 23850 | 23850 | 23850 | 23800 | 166 |
| 317 | 20240115 | 131700 | 2025724500 | 23800 | 23800 | 23850 | 23800 | 283 |
| 318 | 20240115 | 131600 | 2018975850 | 23800 | 23800 | 23850 | 23800 | 20 |
| 319 | 20240115 | 131500 | 2018499650 | 23850 | 23850 | 23850 | 23800 | 3754 |
| 320 | 20240115 | 131400 | 1928982450 | 23850 | 23850 | 23850 | 23850 | 15 |
| 321 | 20240115 | 131300 | 1928624700 | 23850 | 23850 | 23900 | 23850 | 897 |
| 322 | 20240115 | 131200 | 1907220900 | 23850 | 23850 | 23900 | 23850 | 28 |
| 323 | 20240115 | 131100 | 1906552900 | 23850 | 23850 | 23900 | 23850 | 103 |
| 324 | 20240115 | 131000 | 1904096300 | 23850 | 23900 | 23900 | 23850 | 19 |
| 325 | 20240115 | 130900 | 1903642650 | 23900 | 23900 | 23900 | 23850 | 10 |
| 326 | 20240115 | 130800 | 1903403750 | 23850 | 23900 | 23900 | 23850 | 10 |
| 327 | 20240115 | 130700 | 1903165050 | 23900 | 23850 | 23900 | 23850 | 13 |
| 328 | 20240115 | 130600 | 1902854900 | 23900 | 23850 | 23900 | 23850 | 915 |
| 329 | 20240115 | 130500 | 1881031450 | 23900 | 23900 | 23900 | 23850 | 37 |
| 330 | 20240115 | 130400 | 1880148150 | 23900 | 23900 | 23900 | 23850 | 17 |
| 331 | 20240115 | 130300 | 1879741900 | 23900 | 23900 | 23900 | 23900 | 11 |
| 332 | 20240115 | 130200 | 1879479000 | 23900 | 23900 | 23900 | 23900 | 1 |
| 333 | 20240115 | 130100 | 1879455100 | 23850 | 23850 | 23850 | 23850 | 63 |
| 334 | 20240115 | 130000 | 1877952550 | 23900 | 23900 | 23900 | 23900 | 3 |
| 335 | 20240115 | 125900 | 1877880850 | 23900 | 23900 | 23900 | 23900 | 16 |
| 336 | 20240115 | 125800 | 1877498450 | 23900 | 23900 | 23900 | 23900 | 14 |
| 337 | 20240115 | 125700 | 1877163850 | 23850 | 23900 | 23900 | 23850 | 332 |
| 338 | 20240115 | 125600 | 1869240800 | 23850 | 23900 | 23900 | 23850 | 567 |
| 339 | 20240115 | 125500 | 1855692800 | 23900 | 23900 | 23950 | 23900 | 508 |
| 340 | 20240115 | 125400 | 1843526600 | 23900 | 23900 | 23900 | 23900 | 5 |
| 341 | 20240115 | 125300 | 1843407100 | 23950 | 23900 | 23950 | 23900 | 106 |
| 342 | 20240115 | 125200 | 1840868600 | 23900 | 23900 | 23950 | 23900 | 216 |
| 343 | 20240115 | 125100 | 1835703150 | 23900 | 23900 | 23900 | 23900 | 5 |
| 344 | 20240115 | 125000 | 1835583650 | 23950 | 23900 | 23950 | 23900 | 131 |
| 345 | 20240115 | 124900 | 1832452450 | 23900 | 23950 | 23950 | 23900 | 4 |
| 346 | 20240115 | 124800 | 1832356800 | 23900 | 23900 | 23950 | 23900 | 10 |
| 347 | 20240115 | 124700 | 1832117750 | 23900 | 23900 | 23900 | 23900 | 476 |
| 348 | 20240115 | 124600 | 1820741350 | 23900 | 23900 | 23900 | 23900 | 1354 |
| 349 | 20240115 | 124500 | 1788380750 | 23900 | 23900 | 23900 | 23900 | 17 |
| 350 | 20240115 | 124400 | 1787974450 | 23850 | 23900 | 23900 | 23850 | 10 |
| 351 | 20240115 | 124300 | 1787735550 | 23900 | 23900 | 23900 | 23900 | 29 |
| 352 | 20240115 | 124200 | 1787042450 | 23900 | 23850 | 23900 | 23850 | 95 |
| 353 | 20240115 | 124100 | 1784775050 | 23900 | 23900 | 23900 | 23900 | 112 |
| 354 | 20240115 | 124000 | 1782098250 | 23900 | 23900 | 23900 | 23900 | 711 |
| 355 | 20240115 | 123900 | 1765105350 | 23900 | 23900 | 23900 | 23900 | 309 |
| 356 | 20240115 | 123800 | 1757720250 | 23900 | 23900 | 23900 | 23900 | 31 |
| 357 | 20240115 | 123700 | 1756979350 | 23900 | 23900 | 23900 | 23900 | 66 |
| 358 | 20240115 | 123600 | 1755401950 | 23850 | 23850 | 23850 | 23850 | 45 |
| 359 | 20240115 | 123500 | 1754328700 | 23900 | 23900 | 23900 | 23900 | 24 |
| 360 | 20240115 | 123400 | 1753755100 | 23900 | 23900 | 23900 | 23900 | 107 |
| 361 | 20240115 | 123300 | 1751197800 | 23900 | 23900 | 23900 | 23900 | 22 |
| 362 | 20240115 | 123200 | 1750672000 | 23900 | 23900 | 23900 | 23900 | 7 |
| 363 | 20240115 | 123100 | 1750504700 | 23850 | 23900 | 23900 | 23850 | 530 |
| 364 | 20240115 | 123000 | 1737862650 | 23900 | 23900 | 23900 | 23900 | 9 |
| 365 | 20240115 | 122900 | 1737647550 | 23900 | 23900 | 23900 | 23900 | 304 |
| 366 | 20240115 | 122800 | 1730381950 | 23900 | 23900 | 23900 | 23900 | 6 |
| 367 | 20240115 | 122700 | 1730238550 | 23900 | 23900 | 23900 | 23900 | 63 |
| 368 | 20240115 | 122600 | 1728732850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 369 | 20240115 | 122500 | 1728732850 | 23850 | 23850 | 23850 | 23850 | 3 |
| 370 | 20240115 | 122400 | 1728661300 | 23850 | 23900 | 23900 | 23850 | 59 |
| 371 | 20240115 | 122300 | 1727252450 | 23850 | 23950 | 23950 | 23850 | 3030 |
| 372 | 20240115 | 122200 | 1654986650 | 23850 | 23900 | 23900 | 23850 | 525 |
| 373 | 20240115 | 122100 | 1642451750 | 23900 | 23900 | 23900 | 23900 | 404 |
| 374 | 20240115 | 122000 | 1632796150 | 23950 | 23900 | 23950 | 23850 | 139 |
| 375 | 20240115 | 121900 | 1629475300 | 23900 | 23900 | 23900 | 23900 | 7 |
| 376 | 20240115 | 121800 | 1629308000 | 23900 | 23900 | 23900 | 23900 | 404 |
| 377 | 20240115 | 121700 | 1619652400 | 23900 | 23900 | 23900 | 23900 | 6 |
| 378 | 20240115 | 121600 | 1619509000 | 23900 | 23900 | 23950 | 23900 | 19 |
| 379 | 20240115 | 121500 | 1619054850 | 23900 | 23950 | 23950 | 23900 | 9 |
| 380 | 20240115 | 121400 | 1618839700 | 23950 | 23900 | 23950 | 23900 | 67 |
| 381 | 20240115 | 121300 | 1617237800 | 23900 | 23900 | 23900 | 23900 | 151 |
| 382 | 20240115 | 121200 | 1613628900 | 23900 | 23900 | 23950 | 23900 | 259 |
| 383 | 20240115 | 121100 | 1607438600 | 23900 | 23900 | 23950 | 23900 | 106 |
| 384 | 20240115 | 121000 | 1604905150 | 23950 | 23900 | 23950 | 23900 | 335 |
| 385 | 20240115 | 120900 | 1596898550 | 23900 | 23900 | 23950 | 23900 | 7 |
| 386 | 20240115 | 120800 | 1596731200 | 23900 | 23900 | 23900 | 23900 | 5 |
| 387 | 20240115 | 120700 | 1596611700 | 23900 | 23900 | 23900 | 23900 | 38 |
| 388 | 20240115 | 120600 | 1595703500 | 23950 | 23900 | 23950 | 23900 | 8 |
| 389 | 20240115 | 120500 | 1595512150 | 23900 | 23900 | 23950 | 23900 | 5 |
| 390 | 20240115 | 120400 | 1595392600 | 23950 | 23900 | 23950 | 23900 | 7 |
| 391 | 20240115 | 120300 | 1595225200 | 23900 | 23900 | 23900 | 23900 | 45 |
| 392 | 20240115 | 120200 | 1594149700 | 23900 | 23900 | 23900 | 23900 | 13 |
| 393 | 20240115 | 120100 | 1593839000 | 23900 | 23900 | 23900 | 23900 | 114 |
| 394 | 20240115 | 120000 | 1591114400 | 23900 | 23900 | 23900 | 23900 | 1005 |
| 395 | 20240115 | 115900 | 1567094900 | 23900 | 23900 | 23950 | 23850 | 421 |
| 396 | 20240115 | 115800 | 1557050850 | 23900 | 23900 | 23950 | 23900 | 1006 |
| 397 | 20240115 | 115700 | 1533007400 | 23900 | 23900 | 23900 | 23900 | 8 |
| 398 | 20240115 | 115600 | 1532816200 | 23950 | 23900 | 23950 | 23900 | 191 |
| 399 | 20240115 | 115500 | 1528251050 | 23900 | 23900 | 23900 | 23900 | 4 |
| 400 | 20240115 | 115400 | 1528155450 | 23900 | 23900 | 23950 | 23900 | 506 |
| 401 | 20240115 | 115300 | 1516062000 | 23900 | 23900 | 23900 | 23900 | 36 |
| 402 | 20240115 | 115200 | 1515201600 | 23950 | 23900 | 23950 | 23850 | 646 |
| 403 | 20240115 | 115100 | 1499765950 | 23900 | 23900 | 23900 | 23900 | 2090 |
| 404 | 20240115 | 115000 | 1449814950 | 23900 | 23950 | 23950 | 23900 | 701 |
| 405 | 20240115 | 114900 | 1433061000 | 23950 | 23950 | 23950 | 23950 | 6 |
| 406 | 20240115 | 114800 | 1432917300 | 23950 | 23950 | 23950 | 23950 | 99 |
| 407 | 20240115 | 114700 | 1430546250 | 23950 | 23950 | 23950 | 23950 | 36 |
| 408 | 20240115 | 114600 | 1429684050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 409 | 20240115 | 114500 | 1429684050 | 23950 | 23950 | 23950 | 23900 | 23 |
| 410 | 20240115 | 114400 | 1429133250 | 23950 | 23950 | 23950 | 23950 | 17 |
| 411 | 20240115 | 114300 | 1428726100 | 23950 | 23950 | 23950 | 23950 | 16 |
| 412 | 20240115 | 114200 | 1428342900 | 23900 | 23950 | 23950 | 23900 | 279 |
| 413 | 20240115 | 114100 | 1421668450 | 23950 | 23950 | 23950 | 23950 | 22 |
| 414 | 20240115 | 114000 | 1421141550 | 23950 | 23950 | 23950 | 23950 | 97 |
| 415 | 20240115 | 113900 | 1418818400 | 23950 | 23950 | 23950 | 23950 | 1121 |
| 416 | 20240115 | 113800 | 1391970450 | 23950 | 24000 | 24000 | 23950 | 56 |
| 417 | 20240115 | 113700 | 1390626700 | 24000 | 24000 | 24000 | 23950 | 216 |
| 418 | 20240115 | 113600 | 1385442850 | 23950 | 24000 | 24000 | 23950 | 570 |
| 419 | 20240115 | 113500 | 1371784000 | 24000 | 24000 | 24000 | 24000 | 1 |
| 420 | 20240115 | 113400 | 1371760000 | 24000 | 24000 | 24000 | 24000 | 10 |
| 421 | 20240115 | 113300 | 1371520000 | 24000 | 24000 | 24000 | 24000 | 8 |
| 422 | 20240115 | 113200 | 1371328000 | 24000 | 23950 | 24000 | 23950 | 43 |
| 423 | 20240115 | 113100 | 1370298100 | 23950 | 23950 | 24000 | 23950 | 45 |
| 424 | 20240115 | 113000 | 1369219900 | 23950 | 23950 | 23950 | 23950 | 330 |
| 425 | 20240115 | 112900 | 1361316400 | 23950 | 23950 | 23950 | 23950 | 3 |
| 426 | 20240115 | 112800 | 1361244550 | 23950 | 23950 | 23950 | 23950 | 169 |
| 427 | 20240115 | 112700 | 1357197000 | 23900 | 23950 | 23950 | 23900 | 311 |
| 428 | 20240115 | 112600 | 1349748800 | 23900 | 23950 | 23950 | 23900 | 611 |
| 429 | 20240115 | 112500 | 1335132300 | 23950 | 23950 | 23950 | 23950 | 203 |
| 430 | 20240115 | 112400 | 1330270450 | 23950 | 23950 | 23950 | 23950 | 102 |
| 431 | 20240115 | 112300 | 1327827550 | 23950 | 23950 | 23950 | 23950 | 166 |
| 432 | 20240115 | 112200 | 1323851850 | 23900 | 23950 | 23950 | 23900 | 108 |
| 433 | 20240115 | 112100 | 1321270500 | 23950 | 23950 | 23950 | 23900 | 104 |
| 434 | 20240115 | 112000 | 1318781900 | 23950 | 23950 | 23950 | 23950 | 3 |
| 435 | 20240115 | 111900 | 1318710050 | 23950 | 23950 | 23950 | 23950 | 46 |
| 436 | 20240115 | 111800 | 1317608350 | 23950 | 23950 | 23950 | 23900 | 2897 |
| 437 | 20240115 | 111700 | 1248257000 | 24000 | 24000 | 24000 | 24000 | 2 |
| 438 | 20240115 | 111600 | 1248209000 | 24000 | 24000 | 24000 | 23950 | 37 |
| 439 | 20240115 | 111500 | 1247321050 | 23950 | 23950 | 23950 | 23950 | 3 |
| 440 | 20240115 | 111400 | 1247249200 | 23950 | 24000 | 24000 | 23950 | 571 |
| 441 | 20240115 | 111300 | 1233570200 | 24000 | 24000 | 24000 | 24000 | 3 |
| 442 | 20240115 | 111200 | 1233498200 | 24000 | 24000 | 24000 | 24000 | 11 |
| 443 | 20240115 | 111100 | 1233234200 | 24000 | 24000 | 24000 | 24000 | 4 |
| 444 | 20240115 | 111000 | 1233138200 | 24000 | 23950 | 24000 | 23950 | 301 |
| 445 | 20240115 | 110900 | 1225929150 | 24000 | 24000 | 24000 | 23950 | 172 |
| 446 | 20240115 | 110800 | 1221808650 | 24000 | 24000 | 24000 | 24000 | 14 |
| 447 | 20240115 | 110700 | 1221472650 | 24000 | 23950 | 24000 | 23950 | 654 |
| 448 | 20240115 | 110600 | 1205801950 | 24000 | 24000 | 24000 | 24000 | 110 |
| 449 | 20240115 | 110500 | 1203161950 | 24000 | 24000 | 24000 | 23950 | 2022 |
| 450 | 20240115 | 110400 | 1154733950 | 24000 | 24000 | 24000 | 24000 | 9 |
| 451 | 20240115 | 110300 | 1154517950 | 24000 | 24000 | 24000 | 24000 | 68 |
| 452 | 20240115 | 110200 | 1152885950 | 24000 | 23950 | 24000 | 23950 | 65 |
| 453 | 20240115 | 110100 | 1151329150 | 24000 | 24000 | 24000 | 23950 | 103 |
| 454 | 20240115 | 110000 | 1148862150 | 24000 | 23950 | 24000 | 23950 | 18 |
| 455 | 20240115 | 105900 | 1148430900 | 23950 | 24000 | 24000 | 23950 | 2310 |
| 456 | 20240115 | 105800 | 1093106350 | 24000 | 24000 | 24000 | 24000 | 55 |
| 457 | 20240115 | 105700 | 1091786350 | 24000 | 24000 | 24000 | 24000 | 12 |
| 458 | 20240115 | 105600 | 1091498350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 459 | 20240115 | 105500 | 1091498350 | 23950 | 24000 | 24000 | 23950 | 361 |
| 460 | 20240115 | 105400 | 1082845800 | 24000 | 24000 | 24000 | 24000 | 209 |
| 461 | 20240115 | 105300 | 1077829800 | 24000 | 24000 | 24000 | 24000 | 19 |
| 462 | 20240115 | 105200 | 1077373800 | 23950 | 24000 | 24000 | 23950 | 98 |
| 463 | 20240115 | 105100 | 1075026500 | 24000 | 24000 | 24000 | 24000 | 65 |
| 464 | 20240115 | 105000 | 1073466500 | 24000 | 24000 | 24050 | 23950 | 473 |
| 465 | 20240115 | 104900 | 1062114950 | 24000 | 24000 | 24000 | 23950 | 16 |
| 466 | 20240115 | 104800 | 1061731050 | 24000 | 24000 | 24000 | 24000 | 600 |
| 467 | 20240115 | 104700 | 1047331050 | 24050 | 24050 | 24050 | 24000 | 117 |
| 468 | 20240115 | 104600 | 1044522950 | 24050 | 24050 | 24050 | 24050 | 280 |
| 469 | 20240115 | 104500 | 1037788950 | 24000 | 24000 | 24000 | 24000 | 1 |
| 470 | 20240115 | 104400 | 1037764950 | 24050 | 24000 | 24050 | 24000 | 2 |
| 471 | 20240115 | 104300 | 1037716900 | 24000 | 24000 | 24000 | 24000 | 308 |
| 472 | 20240115 | 104200 | 1030324900 | 24000 | 24050 | 24050 | 23950 | 5 |
| 473 | 20240115 | 104100 | 1030205000 | 24000 | 24000 | 24000 | 24000 | 466 |
| 474 | 20240115 | 104000 | 1019021000 | 24000 | 24000 | 24000 | 24000 | 68 |
| 475 | 20240115 | 103900 | 1017389000 | 24000 | 23950 | 24000 | 23900 | 2656 |
| 476 | 20240115 | 103800 | 953862200 | 24000 | 24000 | 24000 | 23950 | 2405 |
| 477 | 20240115 | 103700 | 896225250 | 24000 | 24050 | 24050 | 24000 | 37 |
| 478 | 20240115 | 103600 | 895337100 | 24000 | 24000 | 24000 | 24000 | 727 |
| 479 | 20240115 | 103500 | 877889100 | 24050 | 24050 | 24050 | 24050 | 5 |
| 480 | 20240115 | 103400 | 877768850 | 24050 | 24000 | 24050 | 24000 | 201 |
| 481 | 20240115 | 103300 | 872944800 | 24000 | 24000 | 24000 | 23950 | 1727 |
| 482 | 20240115 | 103200 | 831497050 | 24050 | 24050 | 24050 | 24050 | 4 |
| 483 | 20240115 | 103100 | 831400850 | 24050 | 24000 | 24050 | 24000 | 8209 |
| 484 | 20240115 | 103000 | 634374400 | 24050 | 24050 | 24050 | 24050 | 2 |
| 485 | 20240115 | 102900 | 634326300 | 24050 | 24050 | 24050 | 24050 | 1 |
| 486 | 20240115 | 102800 | 634302250 | 24050 | 24050 | 24050 | 24050 | 247 |
| 487 | 20240115 | 102700 | 628361900 | 24050 | 24050 | 24050 | 24050 | 1290 |
| 488 | 20240115 | 102600 | 597337400 | 24050 | 24100 | 24100 | 24050 | 2764 |
| 489 | 20240115 | 102500 | 530841450 | 24050 | 24100 | 24100 | 24050 | 444 |
| 490 | 20240115 | 102400 | 520145450 | 24100 | 24100 | 24100 | 24100 | 618 |
| 491 | 20240115 | 102300 | 505251650 | 24050 | 24050 | 24050 | 24050 | 1 |
| 492 | 20240115 | 102200 | 505227600 | 24100 | 24100 | 24100 | 24100 | 5 |
| 493 | 20240115 | 102100 | 505107100 | 24050 | 24050 | 24050 | 24050 | 6 |
| 494 | 20240115 | 102000 | 504962800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 495 | 20240115 | 101900 | 504962800 | 24100 | 24100 | 24100 | 24100 | 31 |
| 496 | 20240115 | 101800 | 504215700 | 24100 | 24100 | 24100 | 24100 | 120 |
| 497 | 20240115 | 101700 | 501323700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 498 | 20240115 | 101600 | 501323700 | 24050 | 24100 | 24100 | 24050 | 15 |
| 499 | 20240115 | 101500 | 500962500 | 24050 | 24050 | 24100 | 24050 | 62 |
| 500 | 20240115 | 101400 | 499471350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 501 | 20240115 | 101300 | 499471350 | 24050 | 24050 | 24050 | 24050 | 268 |
| 502 | 20240115 | 101200 | 493025950 | 24050 | 24050 | 24050 | 24050 | 85 |
| 503 | 20240115 | 101100 | 490981700 | 24050 | 24100 | 24100 | 24050 | 151 |
| 504 | 20240115 | 101000 | 487344150 | 24100 | 24050 | 24100 | 24050 | 334 |
| 505 | 20240115 | 100900 | 479311400 | 24050 | 24050 | 24050 | 24050 | 127 |
| 506 | 20240115 | 100800 | 476257050 | 24050 | 24050 | 24050 | 24050 | 119 |
| 507 | 20240115 | 100700 | 473395100 | 24050 | 24050 | 24050 | 24050 | 47 |
| 508 | 20240115 | 100600 | 472264750 | 24050 | 24050 | 24050 | 24050 | 101 |
| 509 | 20240115 | 100500 | 469835700 | 24050 | 24050 | 24050 | 24050 | 78 |
| 510 | 20240115 | 100400 | 467959800 | 24050 | 24050 | 24100 | 24050 | 287 |
| 511 | 20240115 | 100300 | 461057400 | 24050 | 24050 | 24100 | 24050 | 315 |
| 512 | 20240115 | 100200 | 453480750 | 24050 | 24100 | 24100 | 24050 | 23 |
| 513 | 20240115 | 100100 | 452927550 | 24100 | 24100 | 24100 | 24050 | 149 |
| 514 | 20240115 | 100000 | 449339150 | 24100 | 24100 | 24100 | 24100 | 140 |
| 515 | 20240115 | 095900 | 445965150 | 24050 | 24100 | 24100 | 24050 | 276 |
| 516 | 20240115 | 095800 | 439327250 | 24100 | 24050 | 24100 | 24050 | 1009 |
| 517 | 20240115 | 095700 | 415060350 | 24100 | 24100 | 24100 | 24100 | 395 |
| 518 | 20240115 | 095600 | 405540850 | 24050 | 24050 | 24050 | 24050 | 1000 |
| 519 | 20240115 | 095500 | 381490850 | 24100 | 24100 | 24100 | 24100 | 5 |
| 520 | 20240115 | 095400 | 381370350 | 24100 | 24100 | 24100 | 24100 | 10 |
| 521 | 20240115 | 095300 | 381129350 | 24100 | 24050 | 24100 | 24050 | 301 |
| 522 | 20240115 | 095200 | 373890250 | 24100 | 24100 | 24100 | 24100 | 5 |
| 523 | 20240115 | 095100 | 373769750 | 24100 | 24100 | 24100 | 24100 | 20 |
| 524 | 20240115 | 095000 | 373287750 | 24100 | 24100 | 24100 | 24100 | 1 |
| 525 | 20240115 | 094900 | 373263650 | 24050 | 24100 | 24100 | 24050 | 134 |
| 526 | 20240115 | 094800 | 370039500 | 24050 | 24100 | 24100 | 24050 | 226 |
| 527 | 20240115 | 094700 | 364593950 | 24150 | 24050 | 24150 | 24050 | 8 |
| 528 | 20240115 | 094600 | 364401450 | 24050 | 24100 | 24100 | 24050 | 551 |
| 529 | 20240115 | 094500 | 351134300 | 24050 | 24100 | 24100 | 24050 | 29 |
| 530 | 20240115 | 094400 | 350435900 | 24100 | 24050 | 24100 | 24050 | 24 |
| 531 | 20240115 | 094300 | 349857950 | 24100 | 24050 | 24100 | 24050 | 29 |
| 532 | 20240115 | 094200 | 349160050 | 24100 | 24050 | 24100 | 24050 | 120 |
| 533 | 20240115 | 094100 | 346269050 | 24100 | 24100 | 24150 | 24100 | 231 |
| 534 | 20240115 | 094000 | 340696950 | 24150 | 24100 | 24150 | 24100 | 453 |
| 535 | 20240115 | 093900 | 329779500 | 24050 | 24100 | 24100 | 24050 | 147 |
| 536 | 20240115 | 093800 | 326243900 | 24050 | 24100 | 24100 | 24050 | 123 |
| 537 | 20240115 | 093700 | 323280400 | 24050 | 24050 | 24100 | 24050 | 132 |
| 538 | 20240115 | 093600 | 320105750 | 24050 | 24100 | 24100 | 24050 | 105 |
| 539 | 20240115 | 093500 | 317576900 | 24100 | 24100 | 24100 | 24100 | 8 |
| 540 | 20240115 | 093400 | 317384100 | 24050 | 24050 | 24100 | 24050 | 307 |
| 541 | 20240115 | 093300 | 309989350 | 24050 | 24050 | 24100 | 24050 | 675 |
| 542 | 20240115 | 093200 | 293755550 | 24050 | 24100 | 24100 | 24050 | 311 |
| 543 | 20240115 | 093100 | 286272300 | 24100 | 24100 | 24100 | 24050 | 19 |
| 544 | 20240115 | 093000 | 285814700 | 24100 | 24050 | 24100 | 24050 | 57 |
| 545 | 20240115 | 092900 | 284443300 | 24100 | 24100 | 24100 | 24100 | 101 |
| 546 | 20240115 | 092800 | 282009200 | 24100 | 24100 | 24100 | 24100 | 1 |
| 547 | 20240115 | 092700 | 281985100 | 24050 | 24100 | 24100 | 24050 | 560 |
| 548 | 20240115 | 092600 | 268489400 | 24100 | 24100 | 24100 | 24100 | 6 |
| 549 | 20240115 | 092500 | 268344800 | 24100 | 24050 | 24100 | 24050 | 627 |
| 550 | 20240115 | 092400 | 253236200 | 24050 | 24050 | 24100 | 24050 | 16 |
| 551 | 20240115 | 092300 | 252850800 | 24050 | 24050 | 24050 | 24050 | 37 |
| 552 | 20240115 | 092200 | 251960950 | 24050 | 24100 | 24100 | 24050 | 41 |
| 553 | 20240115 | 092100 | 250972900 | 24100 | 24100 | 24100 | 24100 | 1 |
| 554 | 20240115 | 092000 | 250948800 | 24100 | 24100 | 24100 | 24050 | 203 |
| 555 | 20240115 | 091900 | 246061500 | 24100 | 24100 | 24100 | 24100 | 121 |
| 556 | 20240115 | 091800 | 243145400 | 24100 | 24000 | 24100 | 24000 | 2772 |
| 557 | 20240115 | 091700 | 176398700 | 24050 | 24050 | 24050 | 24050 | 109 |
| 558 | 20240115 | 091600 | 173777250 | 24050 | 24050 | 24100 | 24050 | 421 |
| 559 | 20240115 | 091500 | 163651450 | 24050 | 24100 | 24100 | 24050 | 4 |
| 560 | 20240115 | 091400 | 163555100 | 24100 | 24050 | 24100 | 24050 | 1086 |
| 561 | 20240115 | 091300 | 137432300 | 24000 | 24100 | 24100 | 24000 | 285 |
| 562 | 20240115 | 091200 | 130574550 | 24150 | 24150 | 24150 | 24150 | 23 |
| 563 | 20240115 | 091100 | 130019100 | 24150 | 24050 | 24150 | 24000 | 695 |
| 564 | 20240115 | 091000 | 113261950 | 24100 | 24150 | 24150 | 24050 | 1238 |
| 565 | 20240115 | 090900 | 83453250 | 24100 | 24100 | 24100 | 24100 | 7 |
| 566 | 20240115 | 090800 | 83284550 | 24150 | 24100 | 24150 | 24100 | 103 |
| 567 | 20240115 | 090700 | 80797250 | 24050 | 24100 | 24100 | 24050 | 326 |
| 568 | 20240115 | 090600 | 72956850 | 24100 | 24150 | 24150 | 24100 | 691 |
| 569 | 20240115 | 090500 | 56303700 | 24100 | 24100 | 24100 | 24100 | 147 |
| 570 | 20240115 | 090400 | 52761000 | 24150 | 24100 | 24150 | 24100 | 567 |
| 571 | 20240115 | 090300 | 39081300 | 24100 | 24100 | 24100 | 24100 | 336 |
| 572 | 20240115 | 090200 | 30983700 | 24100 | 24150 | 24150 | 24050 | 104 |
| 573 | 20240115 | 090100 | 28476750 | 24050 | 24150 | 24150 | 24050 | 386 |
| 574 | 20240115 | 090000 | 19191900 | 24050 | 24050 | 24050 | 24050 | 774 |