33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 3 | 20240104 | 191300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240104 | 191200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240104 | 191100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240104 | 191000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240104 | 190900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240104 | 190800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240104 | 190700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240104 | 190600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240104 | 190500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240104 | 190400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240104 | 190300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240104 | 190200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240104 | 190100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240104 | 190000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240104 | 185900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240104 | 185800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240104 | 185700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240104 | 185600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240104 | 185500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240104 | 185400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240104 | 185300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240104 | 185200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240104 | 185100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240104 | 185000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240104 | 184900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240104 | 184800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240104 | 184700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240104 | 184600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240104 | 184500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240104 | 184400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 33 | 20240104 | 184300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240104 | 184200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240104 | 184100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240104 | 184000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240104 | 183900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240104 | 183800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240104 | 183700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240104 | 183600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240104 | 183500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240104 | 183400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240104 | 183300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240104 | 183200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240104 | 183100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240104 | 183000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240104 | 182900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240104 | 182800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240104 | 182700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240104 | 182600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240104 | 182500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240104 | 182400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240104 | 182300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240104 | 182200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240104 | 182100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240104 | 182000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240104 | 181900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240104 | 181800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240104 | 181700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240104 | 181600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240104 | 181500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240104 | 181400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 63 | 20240104 | 181300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240104 | 181200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240104 | 181100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240104 | 181000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240104 | 180900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240104 | 180800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240104 | 180700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240104 | 180600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240104 | 180500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240104 | 180400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240104 | 180300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240104 | 180200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240104 | 180100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240104 | 180000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240104 | 175900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240104 | 175800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240104 | 175700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240104 | 175600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240104 | 175500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240104 | 175400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240104 | 175300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240104 | 175200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240104 | 175100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240104 | 175000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240104 | 174900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240104 | 174800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240104 | 174700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240104 | 174600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240104 | 174500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240104 | 174400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 93 | 20240104 | 174300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240104 | 174200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240104 | 174100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240104 | 174000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240104 | 173900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240104 | 173800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240104 | 173700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240104 | 173600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240104 | 173500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240104 | 173400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240104 | 173300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240104 | 173200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240104 | 173100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240104 | 173000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240104 | 172900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240104 | 172800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240104 | 172700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240104 | 172600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240104 | 172500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240104 | 172400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240104 | 172300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240104 | 172200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240104 | 172100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240104 | 172000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240104 | 171900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240104 | 171800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240104 | 171700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240104 | 171600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240104 | 171500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240104 | 171400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 123 | 20240104 | 171300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240104 | 171200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240104 | 171100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240104 | 171000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240104 | 170900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240104 | 170800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240104 | 170700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240104 | 170600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240104 | 170500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240104 | 170400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240104 | 170300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240104 | 170200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240104 | 170100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240104 | 170000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240104 | 165900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240104 | 165800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240104 | 165700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240104 | 165600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240104 | 165500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240104 | 165400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240104 | 165300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240104 | 165200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240104 | 165100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240104 | 165000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240104 | 164900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240104 | 164800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240104 | 164700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240104 | 164600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240104 | 164500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240104 | 164400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 153 | 20240104 | 164300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240104 | 164200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240104 | 164100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240104 | 164000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240104 | 163900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240104 | 163800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240104 | 163700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240104 | 163600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240104 | 163500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240104 | 163400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240104 | 163300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240104 | 163200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240104 | 163100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240104 | 163000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240104 | 162900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240104 | 162800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240104 | 162700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240104 | 162600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240104 | 162500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240104 | 162400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240104 | 162300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240104 | 162200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240104 | 162100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240104 | 162000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240104 | 161900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240104 | 161800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240104 | 161700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240104 | 161600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240104 | 161500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240104 | 161400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 183 | 20240104 | 161300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240104 | 161200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240104 | 161100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240104 | 161000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240104 | 160900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240104 | 160800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240104 | 160700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240104 | 160600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240104 | 160500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240104 | 160400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240104 | 160300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240104 | 160200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240104 | 160100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240104 | 160000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240104 | 155900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240104 | 155800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240104 | 155700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240104 | 155600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240104 | 155500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240104 | 155400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240104 | 155300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240104 | 155200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240104 | 155100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240104 | 155000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240104 | 154900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240104 | 154800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240104 | 154700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240104 | 154600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240104 | 154500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240104 | 154400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 213 | 20240104 | 154300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240104 | 154200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240104 | 154100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20240104 | 154000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20240104 | 153900 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20240104 | 153800 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20240104 | 153700 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20240104 | 153600 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20240104 | 153500 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20240104 | 153400 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20240104 | 153300 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20240104 | 153200 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20240104 | 153100 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20240104 | 153000 | 6349534100 | 24600 | 24600 | 24600 | 24600 | 4290 |
| 227 | 20240104 | 152900 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20240104 | 152800 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20240104 | 152700 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20240104 | 152600 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20240104 | 152500 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20240104 | 152400 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20240104 | 152300 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20240104 | 152200 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20240104 | 152100 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20240104 | 152000 | 6244000100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20240104 | 151900 | 6244000100 | 24500 | 24600 | 24600 | 24500 | 971 |
| 238 | 20240104 | 151800 | 6220171150 | 24600 | 24450 | 24600 | 24450 | 2011 |
| 239 | 20240104 | 151700 | 6170806600 | 24500 | 24400 | 24500 | 24400 | 320 |
| 240 | 20240104 | 151600 | 6162988200 | 24450 | 24400 | 24450 | 24350 | 532 |
| 241 | 20240104 | 151500 | 6150001350 | 24400 | 24400 | 24400 | 24350 | 1366 |
| 242 | 20240104 | 151400 | 6116688050 | 24400 | 24350 | 24400 | 24350 | 464 |
| 243 | 20240104 | 151300 | 6105386350 | 24400 | 24350 | 24400 | 24350 | 1000 |
| 244 | 20240104 | 151200 | 6081034700 | 24350 | 24300 | 24400 | 24300 | 2159 |
| 245 | 20240104 | 151100 | 6028462600 | 24400 | 24350 | 24400 | 24300 | 393 |
| 246 | 20240104 | 151000 | 6018894650 | 24350 | 24300 | 24400 | 24300 | 856 |
| 247 | 20240104 | 150900 | 5998060150 | 24300 | 24300 | 24350 | 24300 | 344 |
| 248 | 20240104 | 150800 | 5989699300 | 24300 | 24300 | 24350 | 24300 | 1041 |
| 249 | 20240104 | 150700 | 5964376850 | 24350 | 24300 | 24350 | 24250 | 796 |
| 250 | 20240104 | 150600 | 5945036050 | 24300 | 24300 | 24350 | 24250 | 590 |
| 251 | 20240104 | 150500 | 5930704100 | 24300 | 24300 | 24350 | 24250 | 426 |
| 252 | 20240104 | 150400 | 5920353350 | 24300 | 24300 | 24300 | 24300 | 285 |
| 253 | 20240104 | 150300 | 5913427850 | 24300 | 24300 | 24350 | 24300 | 371 |
| 254 | 20240104 | 150200 | 5904411600 | 24300 | 24400 | 24400 | 24300 | 924 |
| 255 | 20240104 | 150100 | 5881953350 | 24400 | 24250 | 24400 | 24250 | 381 |
| 256 | 20240104 | 150000 | 5872690700 | 24250 | 24350 | 24400 | 24250 | 5326 |
| 257 | 20240104 | 145900 | 5743015750 | 24350 | 24300 | 24350 | 24250 | 629 |
| 258 | 20240104 | 145800 | 5727717200 | 24300 | 24350 | 24350 | 24250 | 1513 |
| 259 | 20240104 | 145700 | 5690949500 | 24300 | 24250 | 24350 | 24250 | 2799 |
| 260 | 20240104 | 145600 | 5622933250 | 24250 | 24250 | 24300 | 24250 | 1067 |
| 261 | 20240104 | 145500 | 5597051950 | 24250 | 24300 | 24300 | 24250 | 518 |
| 262 | 20240104 | 145400 | 5584487800 | 24300 | 24300 | 24300 | 24200 | 461 |
| 263 | 20240104 | 145300 | 5573306000 | 24200 | 24200 | 24300 | 24200 | 654 |
| 264 | 20240104 | 145200 | 5557467300 | 24200 | 24250 | 24300 | 24200 | 775 |
| 265 | 20240104 | 145100 | 5538666500 | 24250 | 24250 | 24300 | 24200 | 749 |
| 266 | 20240104 | 145000 | 5520529250 | 24250 | 24250 | 24300 | 24200 | 1487 |
| 267 | 20240104 | 144900 | 5484470000 | 24250 | 24200 | 24300 | 24200 | 653 |
| 268 | 20240104 | 144800 | 5468631500 | 24200 | 24250 | 24250 | 24200 | 508 |
| 269 | 20240104 | 144700 | 5456325600 | 24250 | 24200 | 24300 | 24200 | 865 |
| 270 | 20240104 | 144600 | 5435343950 | 24200 | 24250 | 24350 | 24200 | 969 |
| 271 | 20240104 | 144500 | 5411831700 | 24350 | 24250 | 24350 | 24200 | 5215 |
| 272 | 20240104 | 144400 | 5285197950 | 24250 | 24300 | 24400 | 24250 | 3669 |
| 273 | 20240104 | 144300 | 5196097750 | 24300 | 24350 | 24350 | 24300 | 1619 |
| 274 | 20240104 | 144200 | 5156696000 | 24400 | 24350 | 24400 | 24350 | 2031 |
| 275 | 20240104 | 144100 | 5107233350 | 24400 | 24350 | 24400 | 24350 | 637 |
| 276 | 20240104 | 144000 | 5091711250 | 24350 | 24400 | 24450 | 24350 | 408 |
| 277 | 20240104 | 143900 | 5081755350 | 24450 | 24450 | 24450 | 24400 | 597 |
| 278 | 20240104 | 143800 | 5067171600 | 24400 | 24400 | 24450 | 24400 | 601 |
| 279 | 20240104 | 143700 | 5052501950 | 24400 | 24400 | 24450 | 24400 | 367 |
| 280 | 20240104 | 143600 | 5043544450 | 24400 | 24450 | 24500 | 24400 | 1753 |
| 281 | 20240104 | 143500 | 5000679550 | 24450 | 24450 | 24500 | 24450 | 394 |
| 282 | 20240104 | 143400 | 4991043350 | 24450 | 24500 | 24550 | 24450 | 424 |
| 283 | 20240104 | 143300 | 4980670250 | 24500 | 24500 | 24550 | 24450 | 1154 |
| 284 | 20240104 | 143200 | 4952405850 | 24450 | 24500 | 24550 | 24450 | 402 |
| 285 | 20240104 | 143100 | 4942565500 | 24500 | 24550 | 24550 | 24450 | 5804 |
| 286 | 20240104 | 143000 | 4800382500 | 24500 | 24500 | 24550 | 24500 | 327 |
| 287 | 20240104 | 142900 | 4792367900 | 24500 | 24550 | 24600 | 24500 | 738 |
| 288 | 20240104 | 142800 | 4774276450 | 24500 | 24550 | 24600 | 24500 | 2377 |
| 289 | 20240104 | 142700 | 4715919200 | 24550 | 24600 | 24600 | 24550 | 391 |
| 290 | 20240104 | 142600 | 4706319100 | 24550 | 24600 | 24600 | 24550 | 311 |
| 291 | 20240104 | 142500 | 4698679050 | 24600 | 24550 | 24600 | 24550 | 268 |
| 292 | 20240104 | 142400 | 4692093750 | 24550 | 24550 | 24600 | 24550 | 95 |
| 293 | 20240104 | 142300 | 4689759900 | 24600 | 24550 | 24600 | 24550 | 303 |
| 294 | 20240104 | 142200 | 4682310450 | 24550 | 24550 | 24600 | 24550 | 462 |
| 295 | 20240104 | 142100 | 4670962400 | 24550 | 24600 | 24600 | 24550 | 102 |
| 296 | 20240104 | 142000 | 4668455450 | 24600 | 24650 | 24650 | 24550 | 1774 |
| 297 | 20240104 | 141900 | 4624819900 | 24600 | 24650 | 24650 | 24600 | 170 |
| 298 | 20240104 | 141800 | 4620632100 | 24600 | 24600 | 24650 | 24600 | 165 |
| 299 | 20240104 | 141700 | 4616567200 | 24600 | 24600 | 24650 | 24600 | 99 |
| 300 | 20240104 | 141600 | 4614130900 | 24600 | 24600 | 24650 | 24600 | 235 |
| 301 | 20240104 | 141500 | 4608341950 | 24600 | 24600 | 24650 | 24600 | 333 |
| 302 | 20240104 | 141400 | 4600146950 | 24600 | 24650 | 24650 | 24600 | 444 |
| 303 | 20240104 | 141300 | 4589220550 | 24600 | 24600 | 24650 | 24600 | 317 |
| 304 | 20240104 | 141200 | 4581414650 | 24600 | 24600 | 24700 | 24600 | 313 |
| 305 | 20240104 | 141100 | 4573711750 | 24650 | 24650 | 24650 | 24600 | 794 |
| 306 | 20240104 | 141000 | 4554139700 | 24650 | 24700 | 24700 | 24650 | 714 |
| 307 | 20240104 | 140900 | 4536530850 | 24700 | 24650 | 24750 | 24650 | 502 |
| 308 | 20240104 | 140800 | 4524153900 | 24700 | 24750 | 24750 | 24650 | 239 |
| 309 | 20240104 | 140700 | 4518248500 | 24750 | 24650 | 24750 | 24650 | 463 |
| 310 | 20240104 | 140600 | 4506811150 | 24650 | 24700 | 24700 | 24650 | 192 |
| 311 | 20240104 | 140500 | 4502072700 | 24700 | 24700 | 24700 | 24650 | 156 |
| 312 | 20240104 | 140400 | 4498222100 | 24650 | 24650 | 24700 | 24650 | 233 |
| 313 | 20240104 | 140300 | 4492474700 | 24700 | 24700 | 24700 | 24650 | 81 |
| 314 | 20240104 | 140200 | 4490474800 | 24650 | 24700 | 24700 | 24650 | 313 |
| 315 | 20240104 | 140100 | 4482756350 | 24650 | 24650 | 24700 | 24650 | 151 |
| 316 | 20240104 | 140000 | 4479029350 | 24650 | 24650 | 24700 | 24600 | 121 |
| 317 | 20240104 | 135900 | 4476043050 | 24600 | 24600 | 24700 | 24600 | 458 |
| 318 | 20240104 | 135800 | 4464773500 | 24600 | 24700 | 24750 | 24600 | 4240 |
| 319 | 20240104 | 135700 | 4360177600 | 24700 | 24700 | 24750 | 24700 | 98 |
| 320 | 20240104 | 135600 | 4357753650 | 24750 | 24700 | 24750 | 24700 | 158 |
| 321 | 20240104 | 135500 | 4353848550 | 24700 | 24750 | 24750 | 24700 | 289 |
| 322 | 20240104 | 135400 | 4346701450 | 24750 | 24700 | 24750 | 24700 | 181 |
| 323 | 20240104 | 135300 | 4342228550 | 24750 | 24700 | 24750 | 24700 | 72 |
| 324 | 20240104 | 135200 | 4340448850 | 24700 | 24750 | 24750 | 24650 | 295 |
| 325 | 20240104 | 135100 | 4333158150 | 24700 | 24650 | 24750 | 24650 | 143 |
| 326 | 20240104 | 135000 | 4329629350 | 24650 | 24700 | 24700 | 24650 | 198 |
| 327 | 20240104 | 134900 | 4324740550 | 24650 | 24650 | 24700 | 24650 | 135 |
| 328 | 20240104 | 134800 | 4321408150 | 24700 | 24650 | 24700 | 24650 | 786 |
| 329 | 20240104 | 134700 | 4302026250 | 24650 | 24700 | 24700 | 24650 | 312 |
| 330 | 20240104 | 134600 | 4294331950 | 24650 | 24700 | 24700 | 24650 | 490 |
| 331 | 20240104 | 134500 | 4282229450 | 24700 | 24750 | 24750 | 24700 | 39 |
| 332 | 20240104 | 134400 | 4281265350 | 24750 | 24700 | 24750 | 24650 | 224 |
| 333 | 20240104 | 134300 | 4275733150 | 24650 | 24700 | 24700 | 24650 | 195 |
| 334 | 20240104 | 134200 | 4270917050 | 24700 | 24700 | 24750 | 24650 | 853 |
| 335 | 20240104 | 134100 | 4249842400 | 24700 | 24650 | 24750 | 24650 | 141 |
| 336 | 20240104 | 134000 | 4246359800 | 24650 | 24700 | 24750 | 24650 | 143 |
| 337 | 20240104 | 133900 | 4242828050 | 24750 | 24750 | 24750 | 24700 | 255 |
| 338 | 20240104 | 133800 | 4236522550 | 24750 | 24750 | 24750 | 24650 | 179 |
| 339 | 20240104 | 133700 | 4232100550 | 24700 | 24700 | 24700 | 24650 | 294 |
| 340 | 20240104 | 133600 | 4224841300 | 24700 | 24700 | 24750 | 24700 | 1813 |
| 341 | 20240104 | 133500 | 4180055350 | 24700 | 24700 | 24750 | 24700 | 52 |
| 342 | 20240104 | 133400 | 4178770550 | 24750 | 24700 | 24750 | 24700 | 171 |
| 343 | 20240104 | 133300 | 4174542150 | 24750 | 24700 | 24750 | 24650 | 5366 |
| 344 | 20240104 | 133200 | 4042005700 | 24700 | 24650 | 24700 | 24650 | 83 |
| 345 | 20240104 | 133100 | 4039958000 | 24650 | 24700 | 24750 | 24650 | 2660 |
| 346 | 20240104 | 133000 | 3974345800 | 24700 | 24750 | 24750 | 24700 | 1156 |
| 347 | 20240104 | 132900 | 3945782450 | 24750 | 24750 | 24800 | 24750 | 715 |
| 348 | 20240104 | 132800 | 3928083300 | 24800 | 24800 | 24800 | 24750 | 409 |
| 349 | 20240104 | 132700 | 3917956150 | 24750 | 24800 | 24800 | 24750 | 115 |
| 350 | 20240104 | 132600 | 3915106000 | 24750 | 24750 | 24800 | 24750 | 301 |
| 351 | 20240104 | 132500 | 3907646900 | 24750 | 24750 | 24800 | 24750 | 197 |
| 352 | 20240104 | 132400 | 3902769350 | 24750 | 24750 | 24800 | 24750 | 152 |
| 353 | 20240104 | 132300 | 3899001600 | 24800 | 24800 | 24800 | 24750 | 162 |
| 354 | 20240104 | 132200 | 3894987450 | 24750 | 24750 | 24800 | 24750 | 303 |
| 355 | 20240104 | 132100 | 3887486950 | 24800 | 24750 | 24800 | 24750 | 341 |
| 356 | 20240104 | 132000 | 3879032050 | 24800 | 24750 | 24800 | 24750 | 92 |
| 357 | 20240104 | 131900 | 3876753750 | 24750 | 24800 | 24800 | 24750 | 141 |
| 358 | 20240104 | 131800 | 3873262000 | 24800 | 24800 | 24800 | 24750 | 199 |
| 359 | 20240104 | 131700 | 3868328750 | 24750 | 24800 | 24800 | 24750 | 926 |
| 360 | 20240104 | 131600 | 3845368750 | 24800 | 24750 | 24800 | 24750 | 70 |
| 361 | 20240104 | 131500 | 3843634300 | 24750 | 24800 | 24800 | 24750 | 361 |
| 362 | 20240104 | 131400 | 3834693500 | 24750 | 24750 | 24800 | 24700 | 130 |
| 363 | 20240104 | 131300 | 3831475750 | 24700 | 24750 | 24750 | 24700 | 1514 |
| 364 | 20240104 | 131200 | 3794029100 | 24750 | 24700 | 24750 | 24700 | 169 |
| 365 | 20240104 | 131100 | 3789849250 | 24700 | 24750 | 24750 | 24700 | 765 |
| 366 | 20240104 | 131000 | 3770953050 | 24750 | 24700 | 24750 | 24700 | 153 |
| 367 | 20240104 | 130900 | 3767168450 | 24700 | 24700 | 24750 | 24700 | 78 |
| 368 | 20240104 | 130800 | 3765240250 | 24700 | 24700 | 24750 | 24700 | 211 |
| 369 | 20240104 | 130700 | 3760022250 | 24750 | 24700 | 24750 | 24700 | 103 |
| 370 | 20240104 | 130600 | 3757475100 | 24700 | 24750 | 24750 | 24700 | 67 |
| 371 | 20240104 | 130500 | 3755818200 | 24750 | 24700 | 24750 | 24700 | 234 |
| 372 | 20240104 | 130400 | 3750029850 | 24700 | 24750 | 24750 | 24700 | 146 |
| 373 | 20240104 | 130300 | 3746422750 | 24700 | 24750 | 24750 | 24700 | 128 |
| 374 | 20240104 | 130200 | 3743258350 | 24700 | 24700 | 24750 | 24700 | 2525 |
| 375 | 20240104 | 130100 | 3680882150 | 24700 | 24700 | 24750 | 24700 | 170 |
| 376 | 20240104 | 130000 | 3676681250 | 24750 | 24700 | 24800 | 24700 | 196 |
| 377 | 20240104 | 125900 | 3671834700 | 24700 | 24750 | 24800 | 24700 | 870 |
| 378 | 20240104 | 125800 | 3650304200 | 24750 | 24750 | 24800 | 24750 | 138 |
| 379 | 20240104 | 125700 | 3646887850 | 24750 | 24750 | 24800 | 24700 | 2695 |
| 380 | 20240104 | 125600 | 3580200100 | 24750 | 24800 | 24800 | 24750 | 1417 |
| 381 | 20240104 | 125500 | 3545060800 | 24800 | 24800 | 24850 | 24800 | 683 |
| 382 | 20240104 | 125400 | 3528116300 | 24850 | 24800 | 24850 | 24800 | 92 |
| 383 | 20240104 | 125300 | 3525833000 | 24850 | 24800 | 24850 | 24800 | 319 |
| 384 | 20240104 | 125200 | 3517916050 | 24800 | 24850 | 24850 | 24800 | 222 |
| 385 | 20240104 | 125100 | 3512400900 | 24800 | 24800 | 24850 | 24800 | 200 |
| 386 | 20240104 | 125000 | 3507439400 | 24800 | 24850 | 24850 | 24800 | 343 |
| 387 | 20240104 | 124900 | 3498926750 | 24850 | 24850 | 24850 | 24800 | 269 |
| 388 | 20240104 | 124800 | 3492250500 | 24850 | 24850 | 24850 | 24800 | 31 |
| 389 | 20240104 | 124700 | 3491480300 | 24900 | 24800 | 24900 | 24800 | 620 |
| 390 | 20240104 | 124600 | 3476081250 | 24800 | 24850 | 24850 | 24800 | 82 |
| 391 | 20240104 | 124500 | 3474046500 | 24850 | 24900 | 24900 | 24850 | 199 |
| 392 | 20240104 | 124400 | 3469099300 | 24900 | 24850 | 24900 | 24850 | 182 |
| 393 | 20240104 | 124300 | 3464570050 | 24850 | 24900 | 24900 | 24850 | 230 |
| 394 | 20240104 | 124200 | 3458848150 | 24900 | 24950 | 24950 | 24900 | 210 |
| 395 | 20240104 | 124100 | 3453616200 | 24900 | 24850 | 24950 | 24850 | 92 |
| 396 | 20240104 | 124000 | 3451323550 | 24900 | 24900 | 24900 | 24850 | 226 |
| 397 | 20240104 | 123900 | 3445704200 | 24950 | 24850 | 24950 | 24850 | 115 |
| 398 | 20240104 | 123800 | 3442837400 | 24950 | 24950 | 24950 | 24850 | 212 |
| 399 | 20240104 | 123700 | 3437556000 | 24950 | 24900 | 24950 | 24900 | 52 |
| 400 | 20240104 | 123600 | 3436259450 | 24950 | 24900 | 24950 | 24850 | 258 |
| 401 | 20240104 | 123500 | 3429834900 | 24900 | 24850 | 24950 | 24850 | 110 |
| 402 | 20240104 | 123400 | 3427094800 | 24850 | 24900 | 24950 | 24850 | 257 |
| 403 | 20240104 | 123300 | 3420694400 | 24850 | 24800 | 24900 | 24800 | 66 |
| 404 | 20240104 | 123200 | 3419054650 | 24800 | 24900 | 24900 | 24800 | 216 |
| 405 | 20240104 | 123100 | 3413686500 | 24900 | 24800 | 24900 | 24800 | 140 |
| 406 | 20240104 | 123000 | 3410203200 | 24800 | 24800 | 24900 | 24800 | 140 |
| 407 | 20240104 | 122900 | 3406725900 | 24800 | 24850 | 24900 | 24800 | 148 |
| 408 | 20240104 | 122800 | 3403046200 | 24900 | 24850 | 24900 | 24800 | 322 |
| 409 | 20240104 | 122700 | 3395044100 | 24900 | 24850 | 24900 | 24800 | 101 |
| 410 | 20240104 | 122600 | 3392534850 | 24850 | 24850 | 24900 | 24800 | 179 |
| 411 | 20240104 | 122500 | 3388084900 | 24850 | 24850 | 24900 | 24850 | 302 |
| 412 | 20240104 | 122400 | 3380575950 | 24900 | 24850 | 24900 | 24850 | 100 |
| 413 | 20240104 | 122300 | 3378088150 | 24850 | 24900 | 24900 | 24800 | 248 |
| 414 | 20240104 | 122200 | 3371922400 | 24900 | 24900 | 24900 | 24850 | 147 |
| 415 | 20240104 | 122100 | 3368263750 | 24850 | 24850 | 24950 | 24850 | 511 |
| 416 | 20240104 | 122000 | 3355541100 | 24850 | 24850 | 24900 | 24850 | 51 |
| 417 | 20240104 | 121900 | 3354273300 | 24900 | 24850 | 24900 | 24800 | 424 |
| 418 | 20240104 | 121800 | 3343740700 | 24850 | 24750 | 24900 | 24750 | 2482 |
| 419 | 20240104 | 121700 | 3282234500 | 24750 | 24800 | 24850 | 24750 | 204 |
| 420 | 20240104 | 121600 | 3277175550 | 24800 | 24850 | 24850 | 24800 | 186 |
| 421 | 20240104 | 121500 | 3272555450 | 24800 | 24750 | 24850 | 24750 | 165 |
| 422 | 20240104 | 121400 | 3268469200 | 24850 | 24800 | 24850 | 24750 | 130 |
| 423 | 20240104 | 121300 | 3265244800 | 24800 | 24800 | 24850 | 24800 | 323 |
| 424 | 20240104 | 121200 | 3257225850 | 24750 | 24750 | 24800 | 24750 | 257 |
| 425 | 20240104 | 121100 | 3250854600 | 24750 | 24750 | 24800 | 24750 | 2319 |
| 426 | 20240104 | 121000 | 3193458950 | 24750 | 24750 | 24800 | 24700 | 767 |
| 427 | 20240104 | 120900 | 3174470000 | 24800 | 24750 | 24850 | 24700 | 1311 |
| 428 | 20240104 | 120800 | 3142019200 | 24750 | 24750 | 24850 | 24750 | 1625 |
| 429 | 20240104 | 120700 | 3101755950 | 24800 | 24850 | 24850 | 24800 | 1745 |
| 430 | 20240104 | 120600 | 3058470350 | 24850 | 24850 | 24900 | 24800 | 390 |
| 431 | 20240104 | 120500 | 3048777450 | 24850 | 24800 | 24850 | 24800 | 197 |
| 432 | 20240104 | 120400 | 3043883050 | 24800 | 24800 | 24850 | 24800 | 292 |
| 433 | 20240104 | 120300 | 3036635300 | 24800 | 24800 | 24850 | 24800 | 154 |
| 434 | 20240104 | 120200 | 3032813450 | 24850 | 24850 | 24900 | 24850 | 237 |
| 435 | 20240104 | 120100 | 3026920600 | 24850 | 24850 | 24900 | 24850 | 217 |
| 436 | 20240104 | 120000 | 3021521650 | 24900 | 24900 | 24950 | 24850 | 131 |
| 437 | 20240104 | 115900 | 3018261450 | 24900 | 24850 | 24900 | 24850 | 123 |
| 438 | 20240104 | 115800 | 3015204000 | 24850 | 24950 | 24950 | 24850 | 250 |
| 439 | 20240104 | 115700 | 3008973100 | 24950 | 24850 | 24950 | 24850 | 99 |
| 440 | 20240104 | 115600 | 3006505600 | 24900 | 25000 | 25000 | 24850 | 251 |
| 441 | 20240104 | 115500 | 3000259000 | 25000 | 24850 | 25000 | 24850 | 1059 |
| 442 | 20240104 | 115400 | 2973853750 | 24850 | 24800 | 24850 | 24700 | 1856 |
| 443 | 20240104 | 115300 | 2927784200 | 24750 | 24750 | 24800 | 24700 | 96 |
| 444 | 20240104 | 115200 | 2925410550 | 24800 | 24800 | 24800 | 24750 | 167 |
| 445 | 20240104 | 115100 | 2921272550 | 24700 | 24800 | 24800 | 24700 | 138 |
| 446 | 20240104 | 115000 | 2917862100 | 24700 | 24800 | 24800 | 24700 | 122 |
| 447 | 20240104 | 114900 | 2914839650 | 24750 | 24750 | 24750 | 24700 | 203 |
| 448 | 20240104 | 114800 | 2909816500 | 24800 | 24800 | 24800 | 24700 | 133 |
| 449 | 20240104 | 114700 | 2906521600 | 24750 | 24750 | 24800 | 24750 | 266 |
| 450 | 20240104 | 114600 | 2899931850 | 24800 | 24750 | 24800 | 24750 | 104 |
| 451 | 20240104 | 114500 | 2897355850 | 24750 | 24800 | 24800 | 24750 | 322 |
| 452 | 20240104 | 114400 | 2889379850 | 24750 | 24750 | 24800 | 24750 | 135 |
| 453 | 20240104 | 114300 | 2886036750 | 24700 | 24750 | 24800 | 24700 | 244 |
| 454 | 20240104 | 114200 | 2880005200 | 24750 | 24750 | 24800 | 24700 | 239 |
| 455 | 20240104 | 114100 | 2874083250 | 24800 | 24750 | 24800 | 24750 | 392 |
| 456 | 20240104 | 114000 | 2864379550 | 24750 | 24750 | 24800 | 24750 | 117 |
| 457 | 20240104 | 113900 | 2861482350 | 24750 | 24750 | 24800 | 24700 | 492 |
| 458 | 20240104 | 113800 | 2849298700 | 24750 | 24750 | 24750 | 24700 | 101 |
| 459 | 20240104 | 113700 | 2846799000 | 24750 | 24800 | 24800 | 24700 | 171 |
| 460 | 20240104 | 113600 | 2842564750 | 24800 | 24750 | 24800 | 24750 | 157 |
| 461 | 20240104 | 113500 | 2838673550 | 24750 | 24750 | 24800 | 24750 | 143 |
| 462 | 20240104 | 113400 | 2835132100 | 24750 | 24750 | 24800 | 24750 | 230 |
| 463 | 20240104 | 113300 | 2829435550 | 24750 | 24750 | 24800 | 24750 | 160 |
| 464 | 20240104 | 113200 | 2825470450 | 24750 | 24750 | 24800 | 24750 | 340 |
| 465 | 20240104 | 113100 | 2817052600 | 24800 | 24750 | 24800 | 24750 | 190 |
| 466 | 20240104 | 113000 | 2812345900 | 24750 | 24750 | 24800 | 24750 | 284 |
| 467 | 20240104 | 112900 | 2805311050 | 24750 | 24850 | 24850 | 24700 | 139 |
| 468 | 20240104 | 112800 | 2801870250 | 24800 | 24750 | 24850 | 24700 | 826 |
| 469 | 20240104 | 112700 | 2781394800 | 24700 | 24750 | 24800 | 24700 | 201 |
| 470 | 20240104 | 112600 | 2776418000 | 24800 | 24750 | 24800 | 24700 | 229 |
| 471 | 20240104 | 112500 | 2770747350 | 24750 | 24700 | 24750 | 24700 | 31 |
| 472 | 20240104 | 112400 | 2769980200 | 24700 | 24750 | 24800 | 24700 | 390 |
| 473 | 20240104 | 112300 | 2760327300 | 24750 | 24750 | 24800 | 24750 | 133 |
| 474 | 20240104 | 112200 | 2757032800 | 24700 | 24750 | 24800 | 24700 | 681 |
| 475 | 20240104 | 112100 | 2740200450 | 24800 | 24750 | 24800 | 24700 | 229 |
| 476 | 20240104 | 112000 | 2734525500 | 24700 | 24800 | 24800 | 24700 | 1668 |
| 477 | 20240104 | 111900 | 2693290650 | 24850 | 24750 | 24850 | 24750 | 61 |
| 478 | 20240104 | 111800 | 2691777350 | 24800 | 24750 | 24850 | 24750 | 366 |
| 479 | 20240104 | 111700 | 2682700600 | 24750 | 24800 | 24800 | 24700 | 3261 |
| 480 | 20240104 | 111600 | 2602074150 | 24800 | 24850 | 24850 | 24750 | 635 |
| 481 | 20240104 | 111500 | 2586345400 | 24850 | 24850 | 24850 | 24800 | 200 |
| 482 | 20240104 | 111400 | 2581383350 | 24800 | 24800 | 24850 | 24800 | 89 |
| 483 | 20240104 | 111300 | 2579175750 | 24750 | 24800 | 24850 | 24750 | 229 |
| 484 | 20240104 | 111200 | 2573495750 | 24850 | 24750 | 24850 | 24750 | 73 |
| 485 | 20240104 | 111100 | 2571683850 | 24800 | 24800 | 24800 | 24750 | 272 |
| 486 | 20240104 | 111000 | 2564946450 | 24800 | 24750 | 24800 | 24750 | 367 |
| 487 | 20240104 | 110900 | 2555856950 | 24750 | 24750 | 24800 | 24750 | 207 |
| 488 | 20240104 | 110800 | 2550732650 | 24800 | 24800 | 24850 | 24750 | 262 |
| 489 | 20240104 | 110700 | 2544233950 | 24750 | 24750 | 24800 | 24750 | 152 |
| 490 | 20240104 | 110600 | 2540471550 | 24800 | 24750 | 24800 | 24750 | 134 |
| 491 | 20240104 | 110500 | 2537152400 | 24800 | 24800 | 24850 | 24750 | 535 |
| 492 | 20240104 | 110400 | 2523896300 | 24800 | 24800 | 24800 | 24750 | 67 |
| 493 | 20240104 | 110300 | 2522236500 | 24800 | 24800 | 24850 | 24800 | 203 |
| 494 | 20240104 | 110200 | 2517199700 | 24800 | 24850 | 24850 | 24750 | 266 |
| 495 | 20240104 | 110100 | 2510609250 | 24750 | 24750 | 24800 | 24750 | 170 |
| 496 | 20240104 | 110000 | 2506396400 | 24750 | 24800 | 24850 | 24750 | 213 |
| 497 | 20240104 | 105900 | 2501117450 | 24800 | 24750 | 24850 | 24750 | 170 |
| 498 | 20240104 | 105800 | 2496904650 | 24750 | 24800 | 24850 | 24750 | 589 |
| 499 | 20240104 | 105700 | 2482296800 | 24850 | 24800 | 24850 | 24800 | 156 |
| 500 | 20240104 | 105600 | 2478424450 | 24800 | 24750 | 24850 | 24750 | 550 |
| 501 | 20240104 | 105500 | 2464778750 | 24750 | 24800 | 24800 | 24750 | 193 |
| 502 | 20240104 | 105400 | 2459994000 | 24800 | 24800 | 24850 | 24750 | 277 |
| 503 | 20240104 | 105300 | 2453128750 | 24800 | 24850 | 24850 | 24750 | 191 |
| 504 | 20240104 | 105200 | 2448389100 | 24800 | 24850 | 24900 | 24750 | 5361 |
| 505 | 20240104 | 105100 | 2315366700 | 24900 | 24850 | 24900 | 24850 | 988 |
| 506 | 20240104 | 105000 | 2290813500 | 24850 | 24850 | 24950 | 24850 | 419 |
| 507 | 20240104 | 104900 | 2280383750 | 24850 | 24850 | 24900 | 24850 | 397 |
| 508 | 20240104 | 104800 | 2270515750 | 24900 | 24850 | 24950 | 24850 | 310 |
| 509 | 20240104 | 104700 | 2262801200 | 24850 | 24850 | 24950 | 24850 | 252 |
| 510 | 20240104 | 104600 | 2256521800 | 24850 | 24850 | 24950 | 24850 | 278 |
| 511 | 20240104 | 104500 | 2249605200 | 24850 | 24900 | 24950 | 24850 | 181 |
| 512 | 20240104 | 104400 | 2245097600 | 24950 | 24900 | 24950 | 24850 | 165 |
| 513 | 20240104 | 104300 | 2240985700 | 24900 | 24900 | 24900 | 24900 | 580 |
| 514 | 20240104 | 104200 | 2226543700 | 24900 | 24950 | 24950 | 24900 | 166 |
| 515 | 20240104 | 104100 | 2222403850 | 24900 | 24850 | 24950 | 24850 | 776 |
| 516 | 20240104 | 104000 | 2203091750 | 24900 | 24850 | 24900 | 24850 | 132 |
| 517 | 20240104 | 103900 | 2199810500 | 24900 | 24850 | 24900 | 24850 | 190 |
| 518 | 20240104 | 103800 | 2195081750 | 24850 | 24800 | 24900 | 24800 | 316 |
| 519 | 20240104 | 103700 | 2187227850 | 24850 | 24850 | 24850 | 24800 | 180 |
| 520 | 20240104 | 103600 | 2182759100 | 24850 | 24850 | 24900 | 24800 | 455 |
| 521 | 20240104 | 103500 | 2171472800 | 24850 | 24900 | 24900 | 24800 | 182 |
| 522 | 20240104 | 103400 | 2166949900 | 24850 | 24900 | 24950 | 24800 | 2454 |
| 523 | 20240104 | 103300 | 2105948100 | 24900 | 24950 | 24950 | 24900 | 251 |
| 524 | 20240104 | 103200 | 2099686450 | 25000 | 24900 | 25000 | 24900 | 112 |
| 525 | 20240104 | 103100 | 2096889100 | 24950 | 24850 | 24950 | 24850 | 693 |
| 526 | 20240104 | 103000 | 2079636450 | 24900 | 24900 | 24900 | 24850 | 156 |
| 527 | 20240104 | 102900 | 2075758000 | 24900 | 24900 | 24900 | 24850 | 197 |
| 528 | 20240104 | 102800 | 2070856450 | 24900 | 24950 | 24950 | 24850 | 844 |
| 529 | 20240104 | 102700 | 2049830800 | 24900 | 24850 | 24900 | 24850 | 268 |
| 530 | 20240104 | 102600 | 2043162200 | 24850 | 24900 | 24950 | 24850 | 236 |
| 531 | 20240104 | 102500 | 2037283950 | 24900 | 24950 | 24950 | 24850 | 2834 |
| 532 | 20240104 | 102400 | 1966810400 | 25000 | 25000 | 25050 | 24950 | 280 |
| 533 | 20240104 | 102300 | 1959813800 | 25050 | 25050 | 25050 | 24950 | 306 |
| 534 | 20240104 | 102200 | 1952160150 | 25150 | 25100 | 25150 | 25000 | 710 |
| 535 | 20240104 | 102100 | 1934388650 | 25100 | 25000 | 25100 | 24950 | 233 |
| 536 | 20240104 | 102000 | 1928562300 | 24950 | 25000 | 25000 | 24950 | 174 |
| 537 | 20240104 | 101900 | 1924219150 | 24950 | 25000 | 25000 | 24950 | 300 |
| 538 | 20240104 | 101800 | 1916727600 | 24950 | 24950 | 25000 | 24950 | 3632 |
| 539 | 20240104 | 101700 | 1826105700 | 25000 | 25100 | 25100 | 24950 | 1515 |
| 540 | 20240104 | 101600 | 1788279600 | 25050 | 25050 | 25100 | 25050 | 351 |
| 541 | 20240104 | 101500 | 1779480850 | 25100 | 25100 | 25100 | 25050 | 225 |
| 542 | 20240104 | 101400 | 1773841250 | 25050 | 25100 | 25100 | 25050 | 167 |
| 543 | 20240104 | 101300 | 1769651850 | 25100 | 25200 | 25200 | 25100 | 1443 |
| 544 | 20240104 | 101200 | 1733384200 | 25150 | 25200 | 25250 | 25150 | 928 |
| 545 | 20240104 | 101100 | 1710023450 | 25200 | 25300 | 25350 | 25200 | 369 |
| 546 | 20240104 | 101000 | 1700703600 | 25250 | 25250 | 25350 | 25200 | 626 |
| 547 | 20240104 | 100900 | 1684886250 | 25200 | 25200 | 25250 | 25200 | 305 |
| 548 | 20240104 | 100800 | 1677194550 | 25250 | 25350 | 25350 | 25200 | 136 |
| 549 | 20240104 | 100700 | 1673753100 | 25350 | 25250 | 25350 | 25200 | 794 |
| 550 | 20240104 | 100600 | 1653700600 | 25250 | 25200 | 25350 | 25200 | 863 |
| 551 | 20240104 | 100500 | 1631860250 | 25200 | 25150 | 25300 | 25150 | 845 |
| 552 | 20240104 | 100400 | 1610560900 | 25150 | 25200 | 25250 | 25150 | 807 |
| 553 | 20240104 | 100300 | 1590235100 | 25200 | 25300 | 25350 | 25200 | 955 |
| 554 | 20240104 | 100200 | 1566084200 | 25350 | 25400 | 25400 | 25300 | 495 |
| 555 | 20240104 | 100100 | 1553537050 | 25400 | 25600 | 25600 | 25400 | 1998 |
| 556 | 20240104 | 100000 | 1502478100 | 25600 | 25600 | 25600 | 25550 | 566 |
| 557 | 20240104 | 095900 | 1487990050 | 25550 | 25550 | 25550 | 25450 | 1104 |
| 558 | 20240104 | 095800 | 1459797900 | 25550 | 25600 | 25600 | 25550 | 1223 |
| 559 | 20240104 | 095700 | 1428509550 | 25550 | 25550 | 25650 | 25550 | 2233 |
| 560 | 20240104 | 095600 | 1371335650 | 25550 | 25600 | 25600 | 25500 | 1387 |
| 561 | 20240104 | 095500 | 1335869750 | 25550 | 25600 | 25600 | 25500 | 1515 |
| 562 | 20240104 | 095400 | 1297142200 | 25500 | 25400 | 25550 | 25400 | 2013 |
| 563 | 20240104 | 095300 | 1245794800 | 25450 | 25400 | 25450 | 25350 | 1053 |
| 564 | 20240104 | 095200 | 1219039100 | 25400 | 25400 | 25450 | 25350 | 2140 |
| 565 | 20240104 | 095100 | 1164678750 | 25400 | 25350 | 25400 | 25300 | 1448 |
| 566 | 20240104 | 095000 | 1127976300 | 25300 | 25350 | 25350 | 25300 | 811 |
| 567 | 20240104 | 094900 | 1107432450 | 25350 | 25350 | 25350 | 25250 | 838 |
| 568 | 20240104 | 094800 | 1086230550 | 25300 | 25200 | 25350 | 25200 | 3309 |
| 569 | 20240104 | 094700 | 1002599650 | 25200 | 25100 | 25200 | 25100 | 285 |
| 570 | 20240104 | 094600 | 995438150 | 25100 | 25000 | 25150 | 25000 | 1837 |
| 571 | 20240104 | 094500 | 949378150 | 25000 | 24900 | 25050 | 24850 | 2789 |
| 572 | 20240104 | 094400 | 879844400 | 24850 | 24850 | 24900 | 24850 | 594 |
| 573 | 20240104 | 094300 | 865078500 | 24850 | 24850 | 24850 | 24850 | 244 |
| 574 | 20240104 | 094200 | 859015100 | 24850 | 24850 | 24850 | 24800 | 1157 |
| 575 | 20240104 | 094100 | 830270300 | 24800 | 24800 | 24850 | 24800 | 62 |
| 576 | 20240104 | 094000 | 828731350 | 24800 | 24800 | 24850 | 24800 | 376 |
| 577 | 20240104 | 093900 | 819403600 | 24850 | 24800 | 24850 | 24800 | 105 |
| 578 | 20240104 | 093800 | 816797050 | 24800 | 24800 | 24850 | 24800 | 64 |
| 579 | 20240104 | 093700 | 815208950 | 24800 | 24850 | 24850 | 24800 | 265 |
| 580 | 20240104 | 093600 | 808631300 | 24850 | 24800 | 24850 | 24800 | 376 |
| 581 | 20240104 | 093500 | 799305650 | 24800 | 24800 | 24850 | 24800 | 1559 |
| 582 | 20240104 | 093400 | 760627150 | 24850 | 24850 | 24850 | 24800 | 286 |
| 583 | 20240104 | 093300 | 753532200 | 24800 | 24850 | 24900 | 24800 | 544 |
| 584 | 20240104 | 093200 | 740012050 | 24850 | 24850 | 24900 | 24850 | 410 |
| 585 | 20240104 | 093100 | 729820600 | 24850 | 24850 | 24900 | 24850 | 479 |
| 586 | 20240104 | 093000 | 717900950 | 24850 | 24850 | 24900 | 24800 | 968 |
| 587 | 20240104 | 092900 | 693846000 | 24850 | 24850 | 24900 | 24850 | 692 |
| 588 | 20240104 | 092800 | 676648300 | 24800 | 24800 | 24850 | 24800 | 59 |
| 589 | 20240104 | 092700 | 675185050 | 24800 | 24800 | 24850 | 24800 | 44 |
| 590 | 20240104 | 092600 | 674093800 | 24850 | 24850 | 24850 | 24800 | 604 |
| 591 | 20240104 | 092500 | 659108200 | 24800 | 24800 | 24850 | 24750 | 1097 |
| 592 | 20240104 | 092400 | 631926500 | 24800 | 24800 | 24850 | 24800 | 436 |
| 593 | 20240104 | 092300 | 621112600 | 24850 | 24800 | 24900 | 24750 | 1345 |
| 594 | 20240104 | 092200 | 587738600 | 24750 | 24800 | 24800 | 24750 | 1971 |
| 595 | 20240104 | 092100 | 538951650 | 24800 | 24800 | 24850 | 24800 | 1136 |
| 596 | 20240104 | 092000 | 510757000 | 24850 | 24800 | 24850 | 24800 | 847 |
| 597 | 20240104 | 091900 | 489733100 | 24800 | 24900 | 24900 | 24800 | 738 |
| 598 | 20240104 | 091800 | 471398400 | 24850 | 24850 | 24950 | 24850 | 255 |
| 599 | 20240104 | 091700 | 465055750 | 24850 | 24950 | 24950 | 24850 | 453 |
| 600 | 20240104 | 091600 | 453781050 | 24900 | 24900 | 24950 | 24900 | 604 |
| 601 | 20240104 | 091500 | 438732150 | 24900 | 24950 | 24950 | 24900 | 524 |
| 602 | 20240104 | 091400 | 425671300 | 24900 | 25000 | 25000 | 24900 | 672 |
| 603 | 20240104 | 091300 | 408929450 | 25000 | 24900 | 25000 | 24850 | 1629 |
| 604 | 20240104 | 091200 | 368327100 | 24900 | 25000 | 25000 | 24900 | 1782 |
| 605 | 20240104 | 091100 | 323894150 | 25000 | 24900 | 25000 | 24850 | 1008 |
| 606 | 20240104 | 091000 | 298752050 | 24900 | 24850 | 25000 | 24850 | 755 |
| 607 | 20240104 | 090900 | 279950500 | 24800 | 24750 | 24850 | 24750 | 528 |
| 608 | 20240104 | 090800 | 266853200 | 24700 | 24700 | 24750 | 24650 | 1174 |
| 609 | 20240104 | 090700 | 237856500 | 24750 | 24750 | 24750 | 24650 | 1001 |
| 610 | 20240104 | 090600 | 213124500 | 24800 | 24800 | 24800 | 24750 | 289 |
| 611 | 20240104 | 090500 | 205960650 | 24800 | 24900 | 24900 | 24800 | 1352 |
| 612 | 20240104 | 090400 | 172337500 | 24950 | 25000 | 25000 | 24900 | 403 |
| 613 | 20240104 | 090300 | 162283800 | 25000 | 24850 | 25000 | 24800 | 1348 |
| 614 | 20240104 | 090200 | 128722400 | 24850 | 24700 | 24950 | 24700 | 1344 |
| 615 | 20240104 | 090100 | 95403250 | 24700 | 24700 | 24700 | 24650 | 1001 |
| 616 | 20240104 | 090000 | 70705050 | 24700 | 24650 | 24750 | 24650 | 2867 |