30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 5278 |
| 3 | 20240118 | 183300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240118 | 183200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240118 | 183100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240118 | 183000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240118 | 182900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240118 | 182800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240118 | 182700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240118 | 182600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240118 | 182500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240118 | 182400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240118 | 182300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240118 | 182200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240118 | 182100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240118 | 182000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240118 | 181900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240118 | 181800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240118 | 181700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240118 | 181600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240118 | 181500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240118 | 181400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240118 | 181300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240118 | 181200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240118 | 181100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240118 | 181000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240118 | 180900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240118 | 180800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240118 | 180700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240118 | 180600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240118 | 180500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240118 | 180400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 5278 |
| 33 | 20240118 | 180300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240118 | 180200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240118 | 180100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240118 | 180000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240118 | 175900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240118 | 175800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240118 | 175700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240118 | 175600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240118 | 175500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240118 | 175400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240118 | 175300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240118 | 175200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240118 | 175100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240118 | 175000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240118 | 174900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240118 | 174800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240118 | 174700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240118 | 174600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240118 | 174500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240118 | 174400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240118 | 174300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240118 | 174200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240118 | 174100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240118 | 174000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240118 | 173900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240118 | 173800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240118 | 173700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240118 | 173600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240118 | 173500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240118 | 173400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 5278 |
| 63 | 20240118 | 173300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240118 | 173200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240118 | 173100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240118 | 173000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240118 | 172900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240118 | 172800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240118 | 172700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240118 | 172600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240118 | 172500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240118 | 172400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240118 | 172300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240118 | 172200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240118 | 172100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240118 | 172000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240118 | 171900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240118 | 171800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240118 | 171700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240118 | 171600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240118 | 171500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240118 | 171400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240118 | 171300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240118 | 171200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240118 | 171100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240118 | 171000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240118 | 170900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240118 | 170800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240118 | 170700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240118 | 170600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240118 | 170500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240118 | 170400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 5278 |
| 93 | 20240118 | 170300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240118 | 170200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240118 | 170100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240118 | 170000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240118 | 165900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240118 | 165800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240118 | 165700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240118 | 165600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240118 | 165500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240118 | 165400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240118 | 165300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240118 | 165200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240118 | 165100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240118 | 165000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240118 | 164900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240118 | 164800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240118 | 164700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240118 | 164600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240118 | 164500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240118 | 164400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240118 | 164300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240118 | 164200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240118 | 164100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240118 | 164000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240118 | 163900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240118 | 163800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240118 | 163700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240118 | 163600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240118 | 163500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240118 | 163400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 5278 |
| 123 | 20240118 | 163300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240118 | 163200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240118 | 163100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240118 | 163000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240118 | 162900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240118 | 162800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240118 | 162700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240118 | 162600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240118 | 162500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240118 | 162400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240118 | 162300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240118 | 162200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240118 | 162100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240118 | 162000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240118 | 161900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240118 | 161800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240118 | 161700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240118 | 161600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240118 | 161500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240118 | 161400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240118 | 161300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240118 | 161200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240118 | 161100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240118 | 161000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240118 | 160900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240118 | 160800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240118 | 160700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240118 | 160600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240118 | 160500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240118 | 160400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 5278 |
| 153 | 20240118 | 160300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240118 | 160200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240118 | 160100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240118 | 160000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240118 | 155900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240118 | 155800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240118 | 155700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240118 | 155600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240118 | 155500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240118 | 155400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240118 | 155300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240118 | 155200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240118 | 155100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240118 | 155000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240118 | 154900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240118 | 154800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240118 | 154700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240118 | 154600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240118 | 154500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240118 | 154400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240118 | 154300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240118 | 154200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240118 | 154100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240118 | 154000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240118 | 153900 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240118 | 153800 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240118 | 153700 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240118 | 153600 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240118 | 153500 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240118 | 153400 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 5278 |
| 183 | 20240118 | 153300 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240118 | 153200 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240118 | 153100 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240118 | 153000 | 3583734400 | 24600 | 24600 | 24600 | 24600 | 5278 |
| 187 | 20240118 | 152900 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20240118 | 152800 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20240118 | 152700 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20240118 | 152600 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20240118 | 152500 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20240118 | 152400 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20240118 | 152300 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20240118 | 152200 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20240118 | 152100 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20240118 | 152000 | 3453895600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20240118 | 151900 | 3453895600 | 24700 | 24650 | 24700 | 24650 | 85 |
| 198 | 20240118 | 151800 | 3451797350 | 24650 | 24650 | 24650 | 24650 | 100 |
| 199 | 20240118 | 151700 | 3449332350 | 24650 | 24700 | 24700 | 24650 | 34 |
| 200 | 20240118 | 151600 | 3448493600 | 24700 | 24700 | 24700 | 24700 | 39 |
| 201 | 20240118 | 151500 | 3447530300 | 24700 | 24700 | 24700 | 24700 | 36 |
| 202 | 20240118 | 151400 | 3446641100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20240118 | 151300 | 3446641100 | 24700 | 24700 | 24700 | 24700 | 501 |
| 204 | 20240118 | 151200 | 3434266400 | 24650 | 24700 | 24700 | 24650 | 348 |
| 205 | 20240118 | 151100 | 3425674900 | 24700 | 24550 | 24700 | 24550 | 1980 |
| 206 | 20240118 | 151000 | 3376868250 | 24550 | 24600 | 24600 | 24550 | 84 |
| 207 | 20240118 | 150900 | 3374802900 | 24650 | 24650 | 24650 | 24650 | 1 |
| 208 | 20240118 | 150800 | 3374778250 | 24650 | 24650 | 24650 | 24650 | 4 |
| 209 | 20240118 | 150700 | 3374679650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20240118 | 150600 | 3374679650 | 24650 | 24600 | 24650 | 24600 | 665 |
| 211 | 20240118 | 150500 | 3358320300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240118 | 150400 | 3358320300 | 24600 | 24600 | 24600 | 24600 | 94 |
| 213 | 20240118 | 150300 | 3356007900 | 24600 | 24600 | 24600 | 24600 | 10 |
| 214 | 20240118 | 150200 | 3355761900 | 24550 | 24550 | 24550 | 24550 | 2 |
| 215 | 20240118 | 150100 | 3355712800 | 24600 | 24600 | 24600 | 24600 | 4 |
| 216 | 20240118 | 150000 | 3355614400 | 24550 | 24550 | 24550 | 24550 | 453 |
| 217 | 20240118 | 145900 | 3344493250 | 24550 | 24550 | 24550 | 24550 | 10 |
| 218 | 20240118 | 145800 | 3344247750 | 24550 | 24500 | 24550 | 24450 | 295 |
| 219 | 20240118 | 145700 | 3337015650 | 24500 | 24500 | 24550 | 24500 | 1375 |
| 220 | 20240118 | 145600 | 3303290900 | 24550 | 24600 | 24600 | 24550 | 17 |
| 221 | 20240118 | 145500 | 3302873500 | 24550 | 24500 | 24550 | 24500 | 628 |
| 222 | 20240118 | 145400 | 3287486150 | 24600 | 24600 | 24600 | 24600 | 5 |
| 223 | 20240118 | 145300 | 3287363150 | 24600 | 24500 | 24600 | 24500 | 37 |
| 224 | 20240118 | 145200 | 3286455950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20240118 | 145100 | 3286455950 | 24550 | 24550 | 24550 | 24550 | 246 |
| 226 | 20240118 | 145000 | 3280416650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20240118 | 144900 | 3280416650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20240118 | 144800 | 3280416650 | 24550 | 24550 | 24550 | 24550 | 49 |
| 229 | 20240118 | 144700 | 3279213700 | 24550 | 24500 | 24600 | 24500 | 15 |
| 230 | 20240118 | 144600 | 3278845400 | 24450 | 24500 | 24500 | 24450 | 302 |
| 231 | 20240118 | 144500 | 3271448900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20240118 | 144400 | 3271448900 | 24450 | 24600 | 24600 | 24450 | 4428 |
| 233 | 20240118 | 144300 | 3163078100 | 24600 | 24500 | 24600 | 24500 | 4343 |
| 234 | 20240118 | 144200 | 3056453950 | 24500 | 24450 | 24500 | 24450 | 1065 |
| 235 | 20240118 | 144100 | 3030361550 | 24450 | 24550 | 24550 | 24400 | 8477 |
| 236 | 20240118 | 144000 | 2823172950 | 24600 | 24550 | 24600 | 24550 | 912 |
| 237 | 20240118 | 143900 | 2800751350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 238 | 20240118 | 143800 | 2800751350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 239 | 20240118 | 143700 | 2800751350 | 24550 | 24500 | 24550 | 24500 | 808 |
| 240 | 20240118 | 143600 | 2780915250 | 24500 | 24450 | 24500 | 24450 | 986 |
| 241 | 20240118 | 143500 | 2756807350 | 24500 | 24500 | 24500 | 24450 | 3125 |
| 242 | 20240118 | 143400 | 2680397000 | 24500 | 24550 | 24550 | 24500 | 52 |
| 243 | 20240118 | 143300 | 2679122900 | 24550 | 24550 | 24550 | 24500 | 2063 |
| 244 | 20240118 | 143200 | 2628575600 | 24550 | 24500 | 24550 | 24500 | 1588 |
| 245 | 20240118 | 143100 | 2589615200 | 24550 | 24550 | 24550 | 24500 | 1067 |
| 246 | 20240118 | 143000 | 2563420450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 247 | 20240118 | 142900 | 2563420450 | 24650 | 24550 | 24650 | 24550 | 148 |
| 248 | 20240118 | 142800 | 2559772650 | 24700 | 24650 | 24700 | 24650 | 20 |
| 249 | 20240118 | 142700 | 2559279150 | 24600 | 24600 | 24600 | 24600 | 1036 |
| 250 | 20240118 | 142600 | 2533793550 | 24600 | 24500 | 24600 | 24450 | 2149 |
| 251 | 20240118 | 142500 | 2481214550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 252 | 20240118 | 142400 | 2481214550 | 24550 | 24550 | 24550 | 24550 | 237 |
| 253 | 20240118 | 142300 | 2475396200 | 24500 | 24650 | 24650 | 24500 | 4119 |
| 254 | 20240118 | 142200 | 2374397300 | 24700 | 24700 | 24700 | 24700 | 250 |
| 255 | 20240118 | 142100 | 2368222300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20240118 | 142000 | 2368222300 | 24750 | 24750 | 24750 | 24750 | 131 |
| 257 | 20240118 | 141900 | 2364980050 | 24750 | 24600 | 24750 | 24600 | 3119 |
| 258 | 20240118 | 141800 | 2288030800 | 24600 | 24600 | 24600 | 24500 | 1610 |
| 259 | 20240118 | 141700 | 2248533800 | 24600 | 24600 | 24600 | 24600 | 20 |
| 260 | 20240118 | 141600 | 2248041800 | 24550 | 24550 | 24550 | 24550 | 150 |
| 261 | 20240118 | 141500 | 2244359300 | 24600 | 24600 | 24600 | 24600 | 334 |
| 262 | 20240118 | 141400 | 2236142900 | 24600 | 24600 | 24600 | 24600 | 4 |
| 263 | 20240118 | 141300 | 2236044500 | 24600 | 24600 | 24600 | 24600 | 1 |
| 264 | 20240118 | 141200 | 2236019900 | 24600 | 24550 | 24600 | 24550 | 373 |
| 265 | 20240118 | 141100 | 2226844450 | 24550 | 24550 | 24550 | 24550 | 129 |
| 266 | 20240118 | 141000 | 2223677500 | 24550 | 24600 | 24600 | 24500 | 2143 |
| 267 | 20240118 | 140900 | 2171156800 | 24650 | 24650 | 24650 | 24650 | 9 |
| 268 | 20240118 | 140800 | 2170934950 | 24650 | 24650 | 24650 | 24650 | 1 |
| 269 | 20240118 | 140700 | 2170910300 | 24550 | 24550 | 24550 | 24550 | 1 |
| 270 | 20240118 | 140600 | 2170885750 | 24650 | 24600 | 24650 | 24600 | 1629 |
| 271 | 20240118 | 140500 | 2130803250 | 24600 | 24550 | 24600 | 24550 | 13 |
| 272 | 20240118 | 140400 | 2130484050 | 24550 | 24550 | 24550 | 24550 | 112 |
| 273 | 20240118 | 140300 | 2127734450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 274 | 20240118 | 140200 | 2127734450 | 24500 | 24550 | 24550 | 24500 | 319 |
| 275 | 20240118 | 140100 | 2119908000 | 24550 | 24550 | 24550 | 24550 | 2 |
| 276 | 20240118 | 140000 | 2119858900 | 24550 | 24500 | 24550 | 24500 | 228 |
| 277 | 20240118 | 135900 | 2114261550 | 24500 | 24500 | 24500 | 24500 | 22 |
| 278 | 20240118 | 135800 | 2113722550 | 24500 | 24500 | 24500 | 24500 | 10 |
| 279 | 20240118 | 135700 | 2113477550 | 24500 | 24550 | 24550 | 24500 | 2115 |
| 280 | 20240118 | 135600 | 2061648650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 281 | 20240118 | 135500 | 2061648650 | 24550 | 24550 | 24550 | 24550 | 15 |
| 282 | 20240118 | 135400 | 2061280400 | 24550 | 24550 | 24550 | 24550 | 109 |
| 283 | 20240118 | 135300 | 2058604450 | 24550 | 24500 | 24550 | 24500 | 179 |
| 284 | 20240118 | 135200 | 2054217300 | 24500 | 24650 | 24650 | 24500 | 2 |
| 285 | 20240118 | 135100 | 2054168150 | 24500 | 24500 | 24500 | 24500 | 2 |
| 286 | 20240118 | 135000 | 2054119150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 287 | 20240118 | 134900 | 2054119150 | 24500 | 24500 | 24500 | 24500 | 50 |
| 288 | 20240118 | 134800 | 2052894150 | 24600 | 24450 | 24600 | 24450 | 3500 |
| 289 | 20240118 | 134700 | 1966906600 | 24500 | 24500 | 24500 | 24500 | 28 |
| 290 | 20240118 | 134600 | 1966220600 | 24600 | 24550 | 24600 | 24550 | 2100 |
| 291 | 20240118 | 134500 | 1914616450 | 24400 | 24400 | 24650 | 24350 | 4397 |
| 292 | 20240118 | 134400 | 1806732300 | 24400 | 24400 | 24550 | 24050 | 10671 |
| 293 | 20240118 | 134300 | 1547357300 | 24400 | 24400 | 24400 | 24300 | 2717 |
| 294 | 20240118 | 134200 | 1481291100 | 24400 | 24400 | 24400 | 24350 | 179 |
| 295 | 20240118 | 134100 | 1476924750 | 24400 | 24450 | 24450 | 24400 | 2314 |
| 296 | 20240118 | 134000 | 1420404200 | 24450 | 24500 | 24500 | 24450 | 905 |
| 297 | 20240118 | 133900 | 1398234200 | 24500 | 24550 | 24550 | 24500 | 73 |
| 298 | 20240118 | 133800 | 1396445650 | 24500 | 24550 | 24550 | 24500 | 664 |
| 299 | 20240118 | 133700 | 1380147100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 300 | 20240118 | 133600 | 1380147100 | 24550 | 24600 | 24600 | 24550 | 521 |
| 301 | 20240118 | 133500 | 1367330850 | 24650 | 24650 | 24650 | 24650 | 534 |
| 302 | 20240118 | 133400 | 1354167750 | 24700 | 24750 | 24750 | 24700 | 473 |
| 303 | 20240118 | 133300 | 1342484550 | 24750 | 24500 | 24750 | 24500 | 2265 |
| 304 | 20240118 | 133200 | 1286857250 | 24500 | 24500 | 24600 | 24450 | 2169 |
| 305 | 20240118 | 133100 | 1233716900 | 24500 | 24550 | 24600 | 24500 | 2099 |
| 306 | 20240118 | 133000 | 1182288600 | 24550 | 24600 | 24600 | 24550 | 181 |
| 307 | 20240118 | 132900 | 1177845000 | 24550 | 24600 | 24600 | 24550 | 24 |
| 308 | 20240118 | 132800 | 1177255600 | 24550 | 24650 | 24700 | 24550 | 3225 |
| 309 | 20240118 | 132700 | 1097986400 | 24650 | 24700 | 24700 | 24650 | 10 |
| 310 | 20240118 | 132600 | 1097739450 | 24700 | 24700 | 24700 | 24700 | 3 |
| 311 | 20240118 | 132500 | 1097665350 | 24700 | 24700 | 24700 | 24700 | 199 |
| 312 | 20240118 | 132400 | 1092750050 | 24700 | 24700 | 24700 | 24700 | 150 |
| 313 | 20240118 | 132300 | 1089045050 | 24700 | 24750 | 24750 | 24700 | 30 |
| 314 | 20240118 | 132200 | 1088303950 | 24750 | 24700 | 24750 | 24700 | 5 |
| 315 | 20240118 | 132100 | 1088180400 | 24750 | 24750 | 24750 | 24750 | 23 |
| 316 | 20240118 | 132000 | 1087611150 | 24750 | 24750 | 24750 | 24750 | 50 |
| 317 | 20240118 | 131900 | 1086373650 | 24750 | 24750 | 24750 | 24750 | 621 |
| 318 | 20240118 | 131800 | 1071003900 | 24750 | 24750 | 24750 | 24750 | 23 |
| 319 | 20240118 | 131700 | 1070434650 | 24750 | 24750 | 24750 | 24750 | 13 |
| 320 | 20240118 | 131600 | 1070112900 | 24800 | 24800 | 24800 | 24800 | 10 |
| 321 | 20240118 | 131500 | 1069864900 | 24800 | 24800 | 24800 | 24800 | 1 |
| 322 | 20240118 | 131400 | 1069840100 | 24800 | 24800 | 24800 | 24800 | 46 |
| 323 | 20240118 | 131300 | 1068699300 | 24800 | 24800 | 24800 | 24800 | 231 |
| 324 | 20240118 | 131200 | 1062970500 | 24800 | 24850 | 24850 | 24800 | 5 |
| 325 | 20240118 | 131100 | 1062846400 | 24850 | 24850 | 24850 | 24850 | 2 |
| 326 | 20240118 | 131000 | 1062796700 | 24850 | 24850 | 24850 | 24850 | 5 |
| 327 | 20240118 | 130900 | 1062672450 | 24850 | 24850 | 24850 | 24850 | 12 |
| 328 | 20240118 | 130800 | 1062374250 | 24800 | 24800 | 24800 | 24800 | 100 |
| 329 | 20240118 | 130700 | 1059894250 | 24800 | 24800 | 24800 | 24800 | 16 |
| 330 | 20240118 | 130600 | 1059497450 | 24850 | 24850 | 24850 | 24850 | 11 |
| 331 | 20240118 | 130500 | 1059224100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 332 | 20240118 | 130400 | 1059224100 | 24850 | 24850 | 24850 | 24850 | 105 |
| 333 | 20240118 | 130300 | 1056614850 | 24800 | 24800 | 24800 | 24800 | 110 |
| 334 | 20240118 | 130200 | 1053886850 | 24850 | 24850 | 24850 | 24850 | 51 |
| 335 | 20240118 | 130100 | 1052619500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 336 | 20240118 | 130000 | 1052619500 | 24850 | 24850 | 24850 | 24850 | 7 |
| 337 | 20240118 | 125900 | 1052445550 | 24850 | 24850 | 24850 | 24850 | 1 |
| 338 | 20240118 | 125800 | 1052420700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 339 | 20240118 | 125700 | 1052420700 | 24900 | 24800 | 24900 | 24800 | 4 |
| 340 | 20240118 | 125600 | 1052321400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 341 | 20240118 | 125500 | 1052321400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 342 | 20240118 | 125400 | 1052321400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 343 | 20240118 | 125300 | 1052321400 | 24800 | 24850 | 24850 | 24800 | 50 |
| 344 | 20240118 | 125200 | 1051080150 | 24850 | 24850 | 24850 | 24850 | 169 |
| 345 | 20240118 | 125100 | 1046880500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 346 | 20240118 | 125000 | 1046880500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 347 | 20240118 | 124900 | 1046880500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 348 | 20240118 | 124800 | 1046880500 | 24850 | 24850 | 24850 | 24850 | 3 |
| 349 | 20240118 | 124700 | 1046805950 | 24850 | 24850 | 24850 | 24850 | 59 |
| 350 | 20240118 | 124600 | 1045339800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 351 | 20240118 | 124500 | 1045339800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 352 | 20240118 | 124400 | 1045339800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 353 | 20240118 | 124300 | 1045339800 | 24850 | 24850 | 24850 | 24850 | 1 |
| 354 | 20240118 | 124200 | 1045314950 | 24900 | 24900 | 24900 | 24900 | 0 |
| 355 | 20240118 | 124100 | 1045314950 | 24900 | 24900 | 24900 | 24900 | 5 |
| 356 | 20240118 | 124000 | 1045190450 | 24900 | 24850 | 24900 | 24850 | 2 |
| 357 | 20240118 | 123900 | 1045140700 | 24850 | 24850 | 24850 | 24850 | 38 |
| 358 | 20240118 | 123800 | 1044196400 | 24850 | 24850 | 24850 | 24850 | 1 |
| 359 | 20240118 | 123700 | 1044171550 | 24850 | 24900 | 24900 | 24850 | 500 |
| 360 | 20240118 | 123600 | 1031735950 | 24900 | 24900 | 24900 | 24900 | 2 |
| 361 | 20240118 | 123500 | 1031686150 | 24950 | 24900 | 24950 | 24900 | 63 |
| 362 | 20240118 | 123400 | 1030115950 | 24900 | 24800 | 24900 | 24800 | 1585 |
| 363 | 20240118 | 123300 | 990750950 | 24750 | 24750 | 24750 | 24750 | 1459 |
| 364 | 20240118 | 123200 | 954640700 | 24750 | 24700 | 24800 | 24700 | 1813 |
| 365 | 20240118 | 123100 | 909758100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 366 | 20240118 | 123000 | 909758100 | 24700 | 24700 | 24700 | 24700 | 4 |
| 367 | 20240118 | 122900 | 909659300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 368 | 20240118 | 122800 | 909659300 | 24650 | 24650 | 24650 | 24650 | 14 |
| 369 | 20240118 | 122700 | 909314200 | 24650 | 24650 | 24650 | 24650 | 100 |
| 370 | 20240118 | 122600 | 906849200 | 24650 | 24650 | 24650 | 24650 | 5 |
| 371 | 20240118 | 122500 | 906725950 | 24650 | 24650 | 24700 | 24600 | 156 |
| 372 | 20240118 | 122400 | 902887150 | 24700 | 24700 | 24700 | 24700 | 22 |
| 373 | 20240118 | 122300 | 902343750 | 24700 | 24700 | 24700 | 24700 | 3 |
| 374 | 20240118 | 122200 | 902269650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 375 | 20240118 | 122100 | 902269650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 376 | 20240118 | 122000 | 902269650 | 24650 | 24700 | 24700 | 24650 | 10 |
| 377 | 20240118 | 121900 | 902023050 | 24700 | 24700 | 24700 | 24700 | 13 |
| 378 | 20240118 | 121800 | 901701950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 379 | 20240118 | 121700 | 901701950 | 24700 | 24650 | 24700 | 24650 | 7 |
| 380 | 20240118 | 121600 | 901529150 | 24650 | 24700 | 24700 | 24650 | 11 |
| 381 | 20240118 | 121500 | 901257500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 382 | 20240118 | 121400 | 901257500 | 24700 | 24700 | 24700 | 24700 | 2 |
| 383 | 20240118 | 121300 | 901208100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 384 | 20240118 | 121200 | 901208100 | 24700 | 24700 | 24700 | 24700 | 54 |
| 385 | 20240118 | 121100 | 899874300 | 24700 | 24700 | 24700 | 24700 | 88 |
| 386 | 20240118 | 121000 | 897700700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 387 | 20240118 | 120900 | 897700700 | 24700 | 24700 | 24700 | 24700 | 7 |
| 388 | 20240118 | 120800 | 897527800 | 24700 | 24700 | 24700 | 24700 | 10 |
| 389 | 20240118 | 120700 | 897280800 | 24650 | 24600 | 24650 | 24600 | 46 |
| 390 | 20240118 | 120600 | 896148800 | 24600 | 24600 | 24600 | 24600 | 50 |
| 391 | 20240118 | 120500 | 894918800 | 24600 | 24600 | 24600 | 24600 | 1 |
| 392 | 20240118 | 120400 | 894894200 | 24600 | 24600 | 24600 | 24600 | 5 |
| 393 | 20240118 | 120300 | 894771200 | 24450 | 24550 | 24550 | 24450 | 397 |
| 394 | 20240118 | 120200 | 885038450 | 24500 | 24550 | 24600 | 24500 | 5032 |
| 395 | 20240118 | 120100 | 761706300 | 24550 | 24550 | 24550 | 24550 | 36 |
| 396 | 20240118 | 120000 | 760822500 | 24600 | 24600 | 24600 | 24600 | 313 |
| 397 | 20240118 | 115900 | 753122700 | 24600 | 24600 | 24600 | 24600 | 0 |
| 398 | 20240118 | 115800 | 753122700 | 24600 | 24650 | 24650 | 24600 | 3 |
| 399 | 20240118 | 115700 | 753048850 | 24650 | 24600 | 24650 | 24600 | 112 |
| 400 | 20240118 | 115600 | 750293050 | 24600 | 24650 | 24650 | 24600 | 71 |
| 401 | 20240118 | 115500 | 748545850 | 24650 | 24600 | 24650 | 24600 | 23 |
| 402 | 20240118 | 115400 | 747978950 | 24650 | 24650 | 24650 | 24650 | 23 |
| 403 | 20240118 | 115300 | 747412000 | 24650 | 24700 | 24700 | 24650 | 112 |
| 404 | 20240118 | 115200 | 744651100 | 24700 | 24700 | 24700 | 24700 | 6 |
| 405 | 20240118 | 115100 | 744502900 | 24700 | 24700 | 24700 | 24700 | 4 |
| 406 | 20240118 | 115000 | 744404100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 407 | 20240118 | 114900 | 744404100 | 24650 | 24650 | 24650 | 24650 | 0 |
| 408 | 20240118 | 114800 | 744404100 | 24650 | 24650 | 24650 | 24650 | 20 |
| 409 | 20240118 | 114700 | 743911100 | 24650 | 24650 | 24650 | 24650 | 2 |
| 410 | 20240118 | 114600 | 743861800 | 24550 | 24600 | 24700 | 24550 | 398 |
| 411 | 20240118 | 114500 | 734074900 | 24650 | 24800 | 24800 | 24550 | 5359 |
| 412 | 20240118 | 114400 | 602120700 | 24800 | 24800 | 24800 | 24800 | 5 |
| 413 | 20240118 | 114300 | 601996700 | 24800 | 24800 | 24800 | 24800 | 81 |
| 414 | 20240118 | 114200 | 599987900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 415 | 20240118 | 114100 | 599987900 | 24800 | 24800 | 24800 | 24800 | 119 |
| 416 | 20240118 | 114000 | 597036700 | 24800 | 24850 | 24850 | 24800 | 65 |
| 417 | 20240118 | 113900 | 595423950 | 24850 | 24850 | 24850 | 24850 | 1 |
| 418 | 20240118 | 113800 | 595399100 | 24850 | 24850 | 24850 | 24850 | 6 |
| 419 | 20240118 | 113700 | 595250000 | 24850 | 24850 | 24850 | 24850 | 1 |
| 420 | 20240118 | 113600 | 595225150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 421 | 20240118 | 113500 | 595225150 | 24850 | 24850 | 24850 | 24850 | 40 |
| 422 | 20240118 | 113400 | 594231150 | 24850 | 24850 | 24850 | 24850 | 2 |
| 423 | 20240118 | 113300 | 594181450 | 24850 | 24850 | 24850 | 24850 | 5 |
| 424 | 20240118 | 113200 | 594057200 | 24850 | 24850 | 24850 | 24850 | 1 |
| 425 | 20240118 | 113100 | 594032350 | 24850 | 24850 | 24850 | 24850 | 3 |
| 426 | 20240118 | 113000 | 593957800 | 24850 | 24850 | 24850 | 24850 | 62 |
| 427 | 20240118 | 112900 | 592417100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 428 | 20240118 | 112800 | 592417100 | 24850 | 24850 | 24850 | 24850 | 1 |
| 429 | 20240118 | 112700 | 592392250 | 24850 | 24850 | 24850 | 24850 | 3 |
| 430 | 20240118 | 112600 | 592317700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 431 | 20240118 | 112500 | 592317700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 432 | 20240118 | 112400 | 592317700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 433 | 20240118 | 112300 | 592317700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 434 | 20240118 | 112200 | 592317700 | 24800 | 24800 | 24800 | 24800 | 9 |
| 435 | 20240118 | 112100 | 592094500 | 24750 | 24750 | 24750 | 24750 | 128 |
| 436 | 20240118 | 112000 | 588926500 | 24700 | 24850 | 24850 | 24700 | 1945 |
| 437 | 20240118 | 111900 | 540850450 | 24900 | 24900 | 24900 | 24900 | 2 |
| 438 | 20240118 | 111800 | 540800650 | 24900 | 24900 | 24900 | 24900 | 10 |
| 439 | 20240118 | 111700 | 540551650 | 24900 | 24850 | 24900 | 24850 | 3 |
| 440 | 20240118 | 111600 | 540477050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 441 | 20240118 | 111500 | 540477050 | 24800 | 24800 | 24800 | 24800 | 104 |
| 442 | 20240118 | 111400 | 537897850 | 24800 | 24800 | 24800 | 24800 | 22 |
| 443 | 20240118 | 111300 | 537352250 | 24800 | 24800 | 24800 | 24750 | 386 |
| 444 | 20240118 | 111200 | 527796100 | 24750 | 24800 | 24800 | 24750 | 1382 |
| 445 | 20240118 | 111100 | 493526000 | 24850 | 24800 | 24850 | 24800 | 24 |
| 446 | 20240118 | 111000 | 492929650 | 24850 | 24850 | 24850 | 24850 | 606 |
| 447 | 20240118 | 110900 | 477870550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 448 | 20240118 | 110800 | 477870550 | 24900 | 24900 | 24900 | 24900 | 101 |
| 449 | 20240118 | 110700 | 475355650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 450 | 20240118 | 110600 | 475355650 | 24900 | 24900 | 24900 | 24900 | 106 |
| 451 | 20240118 | 110500 | 472716250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 452 | 20240118 | 110400 | 472716250 | 24900 | 24900 | 24900 | 24900 | 170 |
| 453 | 20240118 | 110300 | 468483250 | 24900 | 24950 | 24950 | 24900 | 1627 |
| 454 | 20240118 | 110200 | 427970450 | 25000 | 25000 | 25000 | 25000 | 11 |
| 455 | 20240118 | 110100 | 427695450 | 25000 | 24950 | 25000 | 24950 | 3 |
| 456 | 20240118 | 110000 | 427620550 | 24950 | 24950 | 24950 | 24950 | 100 |
| 457 | 20240118 | 105900 | 425125550 | 24950 | 24950 | 24950 | 24950 | 50 |
| 458 | 20240118 | 105800 | 423878050 | 24950 | 25000 | 25000 | 24950 | 3 |
| 459 | 20240118 | 105700 | 423803150 | 25000 | 25000 | 25000 | 25000 | 8 |
| 460 | 20240118 | 105600 | 423603150 | 25000 | 24950 | 25000 | 24950 | 8 |
| 461 | 20240118 | 105500 | 423403500 | 24950 | 24950 | 24950 | 24950 | 27 |
| 462 | 20240118 | 105400 | 422729850 | 25000 | 25000 | 25000 | 25000 | 12 |
| 463 | 20240118 | 105300 | 422429850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 464 | 20240118 | 105200 | 422429850 | 25000 | 25000 | 25000 | 25000 | 5 |
| 465 | 20240118 | 105100 | 422304850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 466 | 20240118 | 105000 | 422304850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 467 | 20240118 | 104900 | 422304850 | 25000 | 25000 | 25000 | 25000 | 3 |
| 468 | 20240118 | 104800 | 422229850 | 25000 | 25000 | 25000 | 25000 | 1 |
| 469 | 20240118 | 104700 | 422204850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 470 | 20240118 | 104600 | 422204850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 471 | 20240118 | 104500 | 422204850 | 24950 | 24950 | 24950 | 24950 | 62 |
| 472 | 20240118 | 104400 | 420657950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 473 | 20240118 | 104300 | 420657950 | 24950 | 24950 | 24950 | 24950 | 61 |
| 474 | 20240118 | 104200 | 419136000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 475 | 20240118 | 104100 | 419136000 | 24950 | 25000 | 25000 | 24900 | 1341 |
| 476 | 20240118 | 104000 | 385670150 | 25000 | 25000 | 25000 | 25000 | 1 |
| 477 | 20240118 | 103900 | 385645150 | 25000 | 25000 | 25000 | 25000 | 370 |
| 478 | 20240118 | 103800 | 376395150 | 25000 | 25000 | 25000 | 25000 | 0 |
| 479 | 20240118 | 103700 | 376395150 | 25000 | 25000 | 25000 | 25000 | 8 |
| 480 | 20240118 | 103600 | 376195150 | 25000 | 25000 | 25000 | 25000 | 150 |
| 481 | 20240118 | 103500 | 372445150 | 25000 | 25050 | 25050 | 25000 | 24 |
| 482 | 20240118 | 103400 | 371844350 | 25050 | 25050 | 25050 | 25050 | 2 |
| 483 | 20240118 | 103300 | 371794250 | 25000 | 25000 | 25000 | 25000 | 9 |
| 484 | 20240118 | 103200 | 371569250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 485 | 20240118 | 103100 | 371569250 | 25000 | 25000 | 25000 | 25000 | 151 |
| 486 | 20240118 | 103000 | 367794250 | 25000 | 25000 | 25000 | 25000 | 7 |
| 487 | 20240118 | 102900 | 367619250 | 25000 | 25000 | 25000 | 25000 | 89 |
| 488 | 20240118 | 102800 | 365394250 | 25050 | 25050 | 25050 | 25050 | 5 |
| 489 | 20240118 | 102700 | 365269000 | 25000 | 25000 | 25000 | 25000 | 20 |
| 490 | 20240118 | 102600 | 364769000 | 25000 | 25000 | 25000 | 25000 | 0 |
| 491 | 20240118 | 102500 | 364769000 | 25000 | 25000 | 25000 | 25000 | 1 |
| 492 | 20240118 | 102400 | 364744000 | 25050 | 25050 | 25050 | 25050 | 3 |
| 493 | 20240118 | 102300 | 364668850 | 25050 | 25000 | 25050 | 25000 | 5 |
| 494 | 20240118 | 102200 | 364543800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 495 | 20240118 | 102100 | 364543800 | 25050 | 25050 | 25050 | 25050 | 9 |
| 496 | 20240118 | 102000 | 364318350 | 25050 | 25050 | 25050 | 25050 | 6 |
| 497 | 20240118 | 101900 | 364168050 | 25050 | 25050 | 25050 | 25050 | 1 |
| 498 | 20240118 | 101800 | 364143000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 499 | 20240118 | 101700 | 364143000 | 25100 | 25100 | 25100 | 25100 | 4 |
| 500 | 20240118 | 101600 | 364042600 | 25100 | 25100 | 25100 | 25100 | 1 |
| 501 | 20240118 | 101500 | 364017500 | 25100 | 25100 | 25100 | 25100 | 1 |
| 502 | 20240118 | 101400 | 363992400 | 25100 | 25100 | 25100 | 25100 | 1 |
| 503 | 20240118 | 101300 | 363967300 | 25100 | 25100 | 25100 | 25100 | 9 |
| 504 | 20240118 | 101200 | 363741400 | 25100 | 25100 | 25100 | 25100 | 49 |
| 505 | 20240118 | 101100 | 362511500 | 25100 | 25100 | 25100 | 25100 | 60 |
| 506 | 20240118 | 101000 | 361005500 | 25000 | 25100 | 25100 | 25000 | 16 |
| 507 | 20240118 | 100900 | 360604300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 508 | 20240118 | 100800 | 360604300 | 25100 | 25100 | 25100 | 25100 | 3 |
| 509 | 20240118 | 100700 | 360529000 | 25000 | 25000 | 25000 | 25000 | 1 |
| 510 | 20240118 | 100600 | 360504000 | 25000 | 25000 | 25000 | 25000 | 1 |
| 511 | 20240118 | 100500 | 360479000 | 25100 | 25050 | 25100 | 25050 | 1758 |
| 512 | 20240118 | 100400 | 316438450 | 25050 | 25000 | 25050 | 24950 | 819 |
| 513 | 20240118 | 100300 | 295941950 | 25000 | 25000 | 25000 | 24950 | 308 |
| 514 | 20240118 | 100200 | 288247250 | 25000 | 25050 | 25050 | 25000 | 13 |
| 515 | 20240118 | 100100 | 287922200 | 25050 | 25050 | 25050 | 25050 | 43 |
| 516 | 20240118 | 100000 | 286845050 | 25000 | 25000 | 25000 | 25000 | 57 |
| 517 | 20240118 | 095900 | 285420050 | 25000 | 25000 | 25000 | 25000 | 40 |
| 518 | 20240118 | 095800 | 284420050 | 25000 | 25050 | 25050 | 25000 | 1132 |
| 519 | 20240118 | 095700 | 256117550 | 25050 | 25050 | 25050 | 25050 | 31 |
| 520 | 20240118 | 095600 | 255341000 | 25050 | 25050 | 25050 | 25050 | 21 |
| 521 | 20240118 | 095500 | 254814950 | 25050 | 25050 | 25050 | 25050 | 828 |
| 522 | 20240118 | 095400 | 234073550 | 25050 | 25100 | 25100 | 25050 | 235 |
| 523 | 20240118 | 095300 | 228186650 | 25100 | 25100 | 25100 | 25100 | 289 |
| 524 | 20240118 | 095200 | 220932750 | 25050 | 25050 | 25050 | 25050 | 100 |
| 525 | 20240118 | 095100 | 218427750 | 25100 | 25100 | 25100 | 25100 | 22 |
| 526 | 20240118 | 095000 | 217875550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 527 | 20240118 | 094900 | 217875550 | 25100 | 25100 | 25100 | 25100 | 142 |
| 528 | 20240118 | 094800 | 214311350 | 25150 | 25150 | 25150 | 25150 | 0 |
| 529 | 20240118 | 094700 | 214311350 | 25150 | 25150 | 25150 | 25150 | 1 |
| 530 | 20240118 | 094600 | 214286200 | 25100 | 25100 | 25100 | 25100 | 2 |
| 531 | 20240118 | 094500 | 214236000 | 25100 | 25100 | 25100 | 25100 | 50 |
| 532 | 20240118 | 094400 | 212981000 | 25100 | 25100 | 25100 | 25100 | 1 |
| 533 | 20240118 | 094300 | 212955900 | 25100 | 25100 | 25100 | 25100 | 1087 |
| 534 | 20240118 | 094200 | 185672200 | 25100 | 25100 | 25100 | 25100 | 1 |
| 535 | 20240118 | 094100 | 185647100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 536 | 20240118 | 094000 | 185647100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 537 | 20240118 | 093900 | 185647100 | 25100 | 25100 | 25100 | 25100 | 13 |
| 538 | 20240118 | 093800 | 185320800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 539 | 20240118 | 093700 | 185320800 | 25100 | 25000 | 25100 | 25000 | 72 |
| 540 | 20240118 | 093600 | 183519600 | 25000 | 25000 | 25000 | 25000 | 82 |
| 541 | 20240118 | 093500 | 181469600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 542 | 20240118 | 093400 | 181469600 | 24950 | 25000 | 25000 | 24950 | 364 |
| 543 | 20240118 | 093300 | 172372000 | 24950 | 24950 | 24950 | 24950 | 14 |
| 544 | 20240118 | 093200 | 172022700 | 24950 | 25000 | 25000 | 24950 | 251 |
| 545 | 20240118 | 093100 | 165759950 | 25000 | 25000 | 25000 | 25000 | 6 |
| 546 | 20240118 | 093000 | 165609950 | 25000 | 25000 | 25000 | 25000 | 23 |
| 547 | 20240118 | 092900 | 165034950 | 25000 | 25000 | 25000 | 25000 | 11 |
| 548 | 20240118 | 092800 | 164759950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 549 | 20240118 | 092700 | 164759950 | 25000 | 25000 | 25000 | 24950 | 475 |
| 550 | 20240118 | 092600 | 152896050 | 25000 | 24950 | 25000 | 24950 | 300 |
| 551 | 20240118 | 092500 | 145398550 | 25000 | 24950 | 25000 | 24950 | 614 |
| 552 | 20240118 | 092400 | 130066850 | 24950 | 24950 | 24950 | 24950 | 13 |
| 553 | 20240118 | 092300 | 129742500 | 24950 | 24950 | 24950 | 24950 | 1 |
| 554 | 20240118 | 092200 | 129717550 | 25000 | 25000 | 25000 | 25000 | 40 |
| 555 | 20240118 | 092100 | 128717550 | 25000 | 24950 | 25000 | 24950 | 27 |
| 556 | 20240118 | 092000 | 128043800 | 24950 | 24950 | 24950 | 24950 | 13 |
| 557 | 20240118 | 091900 | 127719450 | 25000 | 25000 | 25000 | 25000 | 209 |
| 558 | 20240118 | 091800 | 122494450 | 25050 | 25050 | 25050 | 25050 | 6 |
| 559 | 20240118 | 091700 | 122344150 | 25200 | 25050 | 25200 | 25050 | 318 |
| 560 | 20240118 | 091600 | 114367450 | 25050 | 25050 | 25050 | 25050 | 7 |
| 561 | 20240118 | 091500 | 114192100 | 25000 | 25000 | 25000 | 25000 | 322 |
| 562 | 20240118 | 091400 | 106142100 | 25000 | 25000 | 25000 | 25000 | 25 |
| 563 | 20240118 | 091300 | 105517100 | 24950 | 25000 | 25000 | 24950 | 6 |
| 564 | 20240118 | 091200 | 105367200 | 25000 | 24850 | 25000 | 24850 | 44 |
| 565 | 20240118 | 091100 | 104268700 | 24850 | 24850 | 24850 | 24850 | 34 |
| 566 | 20240118 | 091000 | 103423800 | 24850 | 24850 | 24850 | 24800 | 68 |
| 567 | 20240118 | 090900 | 101735850 | 24800 | 24700 | 24800 | 24700 | 389 |
| 568 | 20240118 | 090800 | 92103350 | 24750 | 24800 | 24800 | 24700 | 297 |
| 569 | 20240118 | 090700 | 84753700 | 24800 | 24900 | 24900 | 24800 | 852 |
| 570 | 20240118 | 090600 | 63549250 | 24950 | 24950 | 24950 | 24950 | 1 |
| 571 | 20240118 | 090500 | 63524300 | 24950 | 25050 | 25050 | 24950 | 68 |
| 572 | 20240118 | 090400 | 61827250 | 25050 | 25000 | 25050 | 24950 | 957 |
| 573 | 20240118 | 090300 | 37916400 | 25000 | 25050 | 25050 | 25000 | 287 |
| 574 | 20240118 | 090200 | 30737200 | 25100 | 25050 | 25100 | 25050 | 230 |
| 575 | 20240118 | 090100 | 24974900 | 25100 | 25050 | 25100 | 25050 | 52 |
| 576 | 20240118 | 090000 | 23672250 | 25050 | 25050 | 25050 | 25050 | 945 |