34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 193000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 4870 |
| 3 | 20240116 | 192900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20240116 | 192800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20240116 | 192700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20240116 | 192600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20240116 | 192500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20240116 | 192400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20240116 | 192300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20240116 | 192200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20240116 | 192100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20240116 | 192000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20240116 | 191900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20240116 | 191800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20240116 | 191700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20240116 | 191600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20240116 | 191500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20240116 | 191400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20240116 | 191300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20240116 | 191200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20240116 | 191100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20240116 | 191000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20240116 | 190900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20240116 | 190800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20240116 | 190700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20240116 | 190600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20240116 | 190500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20240116 | 190400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20240116 | 190300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20240116 | 190200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20240116 | 190100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20240116 | 190000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 4870 |
| 33 | 20240116 | 185900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20240116 | 185800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20240116 | 185700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20240116 | 185600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20240116 | 185500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20240116 | 185400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20240116 | 185300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20240116 | 185200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20240116 | 185100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20240116 | 185000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20240116 | 184900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20240116 | 184800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20240116 | 184700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20240116 | 184600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20240116 | 184500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20240116 | 184400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20240116 | 184300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20240116 | 184200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20240116 | 184100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20240116 | 184000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20240116 | 183900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20240116 | 183800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20240116 | 183700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20240116 | 183600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20240116 | 183500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20240116 | 183400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20240116 | 183300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20240116 | 183200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20240116 | 183100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20240116 | 183000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 4870 |
| 63 | 20240116 | 182900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20240116 | 182800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20240116 | 182700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20240116 | 182600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20240116 | 182500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20240116 | 182400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20240116 | 182300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20240116 | 182200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20240116 | 182100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20240116 | 182000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20240116 | 181900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20240116 | 181800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20240116 | 181700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20240116 | 181600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20240116 | 181500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20240116 | 181400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20240116 | 181300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20240116 | 181200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20240116 | 181100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20240116 | 181000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20240116 | 180900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20240116 | 180800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20240116 | 180700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20240116 | 180600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20240116 | 180500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20240116 | 180400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20240116 | 180300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20240116 | 180200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20240116 | 180100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20240116 | 180000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 4870 |
| 93 | 20240116 | 175900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20240116 | 175800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20240116 | 175700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20240116 | 175600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20240116 | 175500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20240116 | 175400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20240116 | 175300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20240116 | 175200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20240116 | 175100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20240116 | 175000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20240116 | 174900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20240116 | 174800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20240116 | 174700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20240116 | 174600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20240116 | 174500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20240116 | 174400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20240116 | 174300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20240116 | 174200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20240116 | 174100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20240116 | 174000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20240116 | 173900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20240116 | 173800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20240116 | 173700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20240116 | 173600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20240116 | 173500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20240116 | 173400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20240116 | 173300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20240116 | 173200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20240116 | 173100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20240116 | 173000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 4870 |
| 123 | 20240116 | 172900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20240116 | 172800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20240116 | 172700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20240116 | 172600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20240116 | 172500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20240116 | 172400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20240116 | 172300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20240116 | 172200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20240116 | 172100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20240116 | 172000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20240116 | 171900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20240116 | 171800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20240116 | 171700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20240116 | 171600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20240116 | 171500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20240116 | 171400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20240116 | 171300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20240116 | 171200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20240116 | 171100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20240116 | 171000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20240116 | 170900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20240116 | 170800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20240116 | 170700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20240116 | 170600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20240116 | 170500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20240116 | 170400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20240116 | 170300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20240116 | 170200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20240116 | 170100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20240116 | 170000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 4870 |
| 153 | 20240116 | 165900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20240116 | 165800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20240116 | 165700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20240116 | 165600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20240116 | 165500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20240116 | 165400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20240116 | 165300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20240116 | 165200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20240116 | 165100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20240116 | 165000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20240116 | 164900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20240116 | 164800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20240116 | 164700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20240116 | 164600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20240116 | 164500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20240116 | 164400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20240116 | 164300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20240116 | 164200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20240116 | 164100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20240116 | 164000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20240116 | 163900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20240116 | 163800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20240116 | 163700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20240116 | 163600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20240116 | 163500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20240116 | 163400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20240116 | 163300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20240116 | 163200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20240116 | 163100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20240116 | 163000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 4870 |
| 183 | 20240116 | 162900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20240116 | 162800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20240116 | 162700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20240116 | 162600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20240116 | 162500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20240116 | 162400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20240116 | 162300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20240116 | 162200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20240116 | 162100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20240116 | 162000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20240116 | 161900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20240116 | 161800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20240116 | 161700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20240116 | 161600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20240116 | 161500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20240116 | 161400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20240116 | 161300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20240116 | 161200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20240116 | 161100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20240116 | 161000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20240116 | 160900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20240116 | 160800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20240116 | 160700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20240116 | 160600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20240116 | 160500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20240116 | 160400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20240116 | 160300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20240116 | 160200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20240116 | 160100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20240116 | 160000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 4870 |
| 213 | 20240116 | 155900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20240116 | 155800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20240116 | 155700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20240116 | 155600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20240116 | 155500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20240116 | 155400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20240116 | 155300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20240116 | 155200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20240116 | 155100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20240116 | 155000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20240116 | 154900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20240116 | 154800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20240116 | 154700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20240116 | 154600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20240116 | 154500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20240116 | 154400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20240116 | 154300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20240116 | 154200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20240116 | 154100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20240116 | 154000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20240116 | 153900 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20240116 | 153800 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20240116 | 153700 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20240116 | 153600 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20240116 | 153500 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20240116 | 153400 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20240116 | 153300 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20240116 | 153200 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20240116 | 153100 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 242 | 20240116 | 153000 | 6805267850 | 24450 | 24450 | 24450 | 24450 | 9740 |
| 243 | 20240116 | 152900 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 244 | 20240116 | 152800 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 245 | 20240116 | 152700 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 246 | 20240116 | 152600 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 247 | 20240116 | 152500 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 248 | 20240116 | 152400 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 249 | 20240116 | 152300 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 250 | 20240116 | 152200 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 251 | 20240116 | 152100 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 252 | 20240116 | 152000 | 6686196350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 253 | 20240116 | 151900 | 6686196350 | 24550 | 24550 | 24550 | 24500 | 794 |
| 254 | 20240116 | 151800 | 6666725500 | 24500 | 24500 | 24550 | 24450 | 2077 |
| 255 | 20240116 | 151700 | 6615839900 | 24550 | 24500 | 24550 | 24500 | 618 |
| 256 | 20240116 | 151600 | 6600693700 | 24500 | 24550 | 24550 | 24500 | 650 |
| 257 | 20240116 | 151500 | 6584767950 | 24550 | 24550 | 24550 | 24550 | 218 |
| 258 | 20240116 | 151400 | 6579416050 | 24600 | 24500 | 24600 | 24500 | 719 |
| 259 | 20240116 | 151300 | 6561771850 | 24500 | 24550 | 24550 | 24500 | 355 |
| 260 | 20240116 | 151200 | 6553058200 | 24550 | 24550 | 24550 | 24500 | 396 |
| 261 | 20240116 | 151100 | 6543336500 | 24500 | 24500 | 24550 | 24500 | 266 |
| 262 | 20240116 | 151000 | 6536815200 | 24500 | 24450 | 24500 | 24450 | 91 |
| 263 | 20240116 | 150900 | 6534590050 | 24550 | 24500 | 24550 | 24500 | 2258 |
| 264 | 20240116 | 150800 | 6479268850 | 24450 | 24500 | 24550 | 24450 | 1660 |
| 265 | 20240116 | 150700 | 6438538950 | 24500 | 24500 | 24550 | 24450 | 1626 |
| 266 | 20240116 | 150600 | 6398711550 | 24500 | 24500 | 24500 | 24450 | 83 |
| 267 | 20240116 | 150500 | 6396679300 | 24500 | 24500 | 24550 | 24450 | 392 |
| 268 | 20240116 | 150400 | 6387084400 | 24550 | 24500 | 24550 | 24450 | 799 |
| 269 | 20240116 | 150300 | 6367508050 | 24450 | 24450 | 24500 | 24450 | 424 |
| 270 | 20240116 | 150200 | 6357124500 | 24500 | 24450 | 24500 | 24450 | 160 |
| 271 | 20240116 | 150100 | 6353212100 | 24450 | 24500 | 24500 | 24450 | 3416 |
| 272 | 20240116 | 150000 | 6269672800 | 24450 | 24450 | 24450 | 24450 | 325 |
| 273 | 20240116 | 145900 | 6261726550 | 24500 | 24500 | 24500 | 24450 | 1106 |
| 274 | 20240116 | 145800 | 6234640550 | 24450 | 24500 | 24550 | 24450 | 3617 |
| 275 | 20240116 | 145700 | 6146026450 | 24550 | 24550 | 24600 | 24550 | 1540 |
| 276 | 20240116 | 145600 | 6108219400 | 24500 | 24600 | 24600 | 24500 | 1443 |
| 277 | 20240116 | 145500 | 6072796400 | 24550 | 24550 | 24600 | 24550 | 123 |
| 278 | 20240116 | 145400 | 6069772350 | 24550 | 24550 | 24600 | 24550 | 904 |
| 279 | 20240116 | 145300 | 6047568500 | 24600 | 24550 | 24600 | 24550 | 1313 |
| 280 | 20240116 | 145200 | 6015318900 | 24550 | 24600 | 24600 | 24550 | 155 |
| 281 | 20240116 | 145100 | 6011508400 | 24600 | 24650 | 24650 | 24600 | 466 |
| 282 | 20240116 | 145000 | 6000040450 | 24650 | 24650 | 24650 | 24650 | 129 |
| 283 | 20240116 | 144900 | 5996860600 | 24650 | 24600 | 24650 | 24600 | 1309 |
| 284 | 20240116 | 144800 | 5964631750 | 24650 | 24650 | 24650 | 24650 | 199 |
| 285 | 20240116 | 144700 | 5959726400 | 24650 | 24650 | 24650 | 24650 | 321 |
| 286 | 20240116 | 144600 | 5951813750 | 24650 | 24600 | 24650 | 24600 | 910 |
| 287 | 20240116 | 144500 | 5929423450 | 24600 | 24550 | 24600 | 24550 | 84 |
| 288 | 20240116 | 144400 | 5927360900 | 24600 | 24600 | 24600 | 24600 | 86 |
| 289 | 20240116 | 144300 | 5925245300 | 24550 | 24550 | 24600 | 24550 | 586 |
| 290 | 20240116 | 144200 | 5910854750 | 24550 | 24550 | 24600 | 24550 | 139 |
| 291 | 20240116 | 144100 | 5907441800 | 24550 | 24550 | 24600 | 24550 | 39 |
| 292 | 20240116 | 144000 | 5906484150 | 24600 | 24600 | 24650 | 24550 | 2406 |
| 293 | 20240116 | 143900 | 5847343050 | 24650 | 24600 | 24700 | 24600 | 339 |
| 294 | 20240116 | 143800 | 5839003400 | 24600 | 24650 | 24650 | 24600 | 5789 |
| 295 | 20240116 | 143700 | 5696304650 | 24650 | 24650 | 24700 | 24650 | 831 |
| 296 | 20240116 | 143600 | 5675816050 | 24650 | 24650 | 24650 | 24650 | 258 |
| 297 | 20240116 | 143500 | 5669456350 | 24650 | 24700 | 24700 | 24650 | 1066 |
| 298 | 20240116 | 143400 | 5643176350 | 24700 | 24700 | 24700 | 24650 | 1504 |
| 299 | 20240116 | 143300 | 5606071050 | 24700 | 24700 | 24700 | 24700 | 332 |
| 300 | 20240116 | 143200 | 5597870650 | 24700 | 24700 | 24700 | 24700 | 50 |
| 301 | 20240116 | 143100 | 5596635650 | 24700 | 24700 | 24700 | 24700 | 111 |
| 302 | 20240116 | 143000 | 5593893950 | 24700 | 24700 | 24700 | 24700 | 219 |
| 303 | 20240116 | 142900 | 5588484650 | 24650 | 24700 | 24700 | 24650 | 6199 |
| 304 | 20240116 | 142800 | 5435370450 | 24750 | 24800 | 24800 | 24750 | 2385 |
| 305 | 20240116 | 142700 | 5376336650 | 24800 | 24800 | 24800 | 24750 | 280 |
| 306 | 20240116 | 142600 | 5369400900 | 24800 | 24800 | 24800 | 24800 | 89 |
| 307 | 20240116 | 142500 | 5367193700 | 24800 | 24800 | 24800 | 24800 | 102 |
| 308 | 20240116 | 142400 | 5364664100 | 24750 | 24800 | 24800 | 24750 | 56 |
| 309 | 20240116 | 142300 | 5363277850 | 24800 | 24800 | 24800 | 24800 | 22 |
| 310 | 20240116 | 142200 | 5362732250 | 24750 | 24800 | 24800 | 24750 | 165 |
| 311 | 20240116 | 142100 | 5358643400 | 24800 | 24750 | 24800 | 24750 | 124 |
| 312 | 20240116 | 142000 | 5355574150 | 24800 | 24750 | 24800 | 24750 | 751 |
| 313 | 20240116 | 141900 | 5336984350 | 24750 | 24750 | 24800 | 24750 | 72 |
| 314 | 20240116 | 141800 | 5335200250 | 24800 | 24800 | 24800 | 24800 | 152 |
| 315 | 20240116 | 141700 | 5331430650 | 24800 | 24800 | 24850 | 24800 | 369 |
| 316 | 20240116 | 141600 | 5322279350 | 24750 | 24800 | 24800 | 24750 | 61 |
| 317 | 20240116 | 141500 | 5320767050 | 24800 | 24800 | 24850 | 24800 | 87 |
| 318 | 20240116 | 141400 | 5318609350 | 24800 | 24800 | 24800 | 24800 | 240 |
| 319 | 20240116 | 141300 | 5312657350 | 24800 | 24850 | 24850 | 24800 | 145 |
| 320 | 20240116 | 141200 | 5309061200 | 24850 | 24750 | 24850 | 24750 | 211 |
| 321 | 20240116 | 141100 | 5303837450 | 24750 | 24750 | 24750 | 24750 | 287 |
| 322 | 20240116 | 141000 | 5296734200 | 24750 | 24800 | 24800 | 24750 | 231 |
| 323 | 20240116 | 140900 | 5291005900 | 24800 | 24750 | 24800 | 24750 | 44 |
| 324 | 20240116 | 140800 | 5289914750 | 24750 | 24750 | 24750 | 24750 | 548 |
| 325 | 20240116 | 140700 | 5276351750 | 24750 | 24750 | 24750 | 24700 | 29 |
| 326 | 20240116 | 140600 | 5275634150 | 24750 | 24700 | 24750 | 24700 | 35 |
| 327 | 20240116 | 140500 | 5274768900 | 24700 | 24700 | 24750 | 24700 | 117 |
| 328 | 20240116 | 140400 | 5271878200 | 24750 | 24750 | 24750 | 24750 | 98 |
| 329 | 20240116 | 140300 | 5269452700 | 24750 | 24750 | 24750 | 24750 | 4 |
| 330 | 20240116 | 140200 | 5269353700 | 24750 | 24750 | 24750 | 24750 | 170 |
| 331 | 20240116 | 140100 | 5265146200 | 24750 | 24700 | 24750 | 24700 | 757 |
| 332 | 20240116 | 140000 | 5246447950 | 24700 | 24800 | 24800 | 24700 | 446 |
| 333 | 20240116 | 135900 | 5235416650 | 24800 | 24800 | 24800 | 24800 | 1 |
| 334 | 20240116 | 135800 | 5235391850 | 24800 | 24800 | 24800 | 24800 | 3 |
| 335 | 20240116 | 135700 | 5235317450 | 24750 | 24750 | 24800 | 24700 | 3860 |
| 336 | 20240116 | 135600 | 5139927100 | 24800 | 24800 | 24800 | 24750 | 118 |
| 337 | 20240116 | 135500 | 5137002950 | 24800 | 24750 | 24800 | 24750 | 398 |
| 338 | 20240116 | 135400 | 5127132600 | 24800 | 24850 | 24850 | 24800 | 502 |
| 339 | 20240116 | 135300 | 5114672950 | 24800 | 24800 | 24850 | 24800 | 173 |
| 340 | 20240116 | 135200 | 5110378450 | 24800 | 24900 | 24900 | 24800 | 504 |
| 341 | 20240116 | 135100 | 5097861550 | 24900 | 25100 | 25100 | 24900 | 17937 |
| 342 | 20240116 | 135000 | 4649496500 | 25100 | 25100 | 25100 | 25100 | 10659 |
| 343 | 20240116 | 134900 | 4381955600 | 25100 | 25100 | 25100 | 25100 | 51 |
| 344 | 20240116 | 134800 | 4380675500 | 25100 | 25050 | 25100 | 25000 | 803 |
| 345 | 20240116 | 134700 | 4360558850 | 25050 | 25050 | 25050 | 25050 | 6 |
| 346 | 20240116 | 134600 | 4360408550 | 25050 | 25000 | 25050 | 25000 | 102 |
| 347 | 20240116 | 134500 | 4357858500 | 25050 | 25000 | 25050 | 25000 | 12 |
| 348 | 20240116 | 134400 | 4357558400 | 25000 | 25000 | 25050 | 25000 | 2249 |
| 349 | 20240116 | 134300 | 4301333350 | 25000 | 25050 | 25050 | 25000 | 113 |
| 350 | 20240116 | 134200 | 4298502800 | 25000 | 25000 | 25000 | 25000 | 411 |
| 351 | 20240116 | 134100 | 4288227800 | 25000 | 25050 | 25050 | 25000 | 99 |
| 352 | 20240116 | 134000 | 4285747950 | 25050 | 25050 | 25050 | 25050 | 90 |
| 353 | 20240116 | 133900 | 4283493450 | 25050 | 25000 | 25050 | 25000 | 123 |
| 354 | 20240116 | 133800 | 4280415450 | 25050 | 25100 | 25100 | 25050 | 590 |
| 355 | 20240116 | 133700 | 4265635850 | 25050 | 25050 | 25050 | 25000 | 119 |
| 356 | 20240116 | 133600 | 4262655750 | 25100 | 25100 | 25100 | 25100 | 1312 |
| 357 | 20240116 | 133500 | 4229724550 | 25100 | 25000 | 25100 | 25000 | 137 |
| 358 | 20240116 | 133400 | 4226298650 | 25050 | 25100 | 25100 | 25050 | 983 |
| 359 | 20240116 | 133300 | 4201673500 | 25100 | 25150 | 25150 | 25100 | 775 |
| 360 | 20240116 | 133200 | 4182219950 | 25150 | 25150 | 25150 | 25100 | 550 |
| 361 | 20240116 | 133100 | 4168387500 | 25150 | 25150 | 25150 | 25100 | 93 |
| 362 | 20240116 | 133000 | 4166049100 | 25150 | 25150 | 25150 | 25150 | 720 |
| 363 | 20240116 | 132900 | 4147941100 | 25150 | 25100 | 25150 | 25100 | 189 |
| 364 | 20240116 | 132800 | 4143196600 | 25150 | 25150 | 25200 | 25100 | 782 |
| 365 | 20240116 | 132700 | 4123537250 | 25150 | 25150 | 25150 | 25100 | 880 |
| 366 | 20240116 | 132600 | 4101405350 | 25150 | 25100 | 25150 | 25100 | 393 |
| 367 | 20240116 | 132500 | 4091521550 | 25100 | 25100 | 25100 | 25100 | 577 |
| 368 | 20240116 | 132400 | 4077038850 | 25050 | 25050 | 25100 | 25050 | 3853 |
| 369 | 20240116 | 132300 | 3980347500 | 25050 | 25000 | 25050 | 25000 | 564 |
| 370 | 20240116 | 132200 | 3966241150 | 25000 | 25000 | 25000 | 25000 | 28 |
| 371 | 20240116 | 132100 | 3965541150 | 25000 | 25000 | 25050 | 25000 | 56 |
| 372 | 20240116 | 132000 | 3964138600 | 25050 | 25100 | 25100 | 25050 | 485 |
| 373 | 20240116 | 131900 | 3951987350 | 25050 | 25050 | 25050 | 25050 | 0 |
| 374 | 20240116 | 131800 | 3951987350 | 25050 | 25100 | 25100 | 25050 | 70 |
| 375 | 20240116 | 131700 | 3950232300 | 25100 | 25100 | 25100 | 25100 | 292 |
| 376 | 20240116 | 131600 | 3942903100 | 25100 | 25050 | 25100 | 25050 | 1768 |
| 377 | 20240116 | 131500 | 3898543550 | 25050 | 25050 | 25050 | 25050 | 167 |
| 378 | 20240116 | 131400 | 3894360200 | 25050 | 25000 | 25050 | 25000 | 721 |
| 379 | 20240116 | 131300 | 3876310250 | 25000 | 25000 | 25000 | 25000 | 6 |
| 380 | 20240116 | 131200 | 3876160250 | 25000 | 25000 | 25000 | 25000 | 5 |
| 381 | 20240116 | 131100 | 3876035250 | 25000 | 25000 | 25050 | 24950 | 2115 |
| 382 | 20240116 | 131000 | 3823160800 | 25000 | 25000 | 25000 | 25000 | 643 |
| 383 | 20240116 | 130900 | 3807085800 | 25000 | 24900 | 25000 | 24900 | 1568 |
| 384 | 20240116 | 130800 | 3767962000 | 24900 | 24900 | 24900 | 24900 | 30 |
| 385 | 20240116 | 130700 | 3767215000 | 24900 | 24900 | 24950 | 24900 | 542 |
| 386 | 20240116 | 130600 | 3753718450 | 24950 | 24900 | 24950 | 24900 | 504 |
| 387 | 20240116 | 130500 | 3741167950 | 24900 | 24900 | 24900 | 24900 | 70 |
| 388 | 20240116 | 130400 | 3739424950 | 24900 | 24900 | 24900 | 24900 | 450 |
| 389 | 20240116 | 130300 | 3728219950 | 24900 | 24900 | 24900 | 24900 | 20 |
| 390 | 20240116 | 130200 | 3727721950 | 24900 | 24950 | 24950 | 24900 | 87 |
| 391 | 20240116 | 130100 | 3725551600 | 25000 | 25000 | 25000 | 25000 | 51 |
| 392 | 20240116 | 130000 | 3724276600 | 25000 | 25000 | 25000 | 25000 | 1 |
| 393 | 20240116 | 125900 | 3724251600 | 25000 | 24900 | 25000 | 24900 | 65 |
| 394 | 20240116 | 125800 | 3722627000 | 25000 | 24950 | 25000 | 24950 | 567 |
| 395 | 20240116 | 125700 | 3708480300 | 25000 | 25000 | 25000 | 25000 | 22 |
| 396 | 20240116 | 125600 | 3707930300 | 25000 | 25000 | 25000 | 24950 | 233 |
| 397 | 20240116 | 125500 | 3702105550 | 25000 | 24950 | 25000 | 24950 | 118 |
| 398 | 20240116 | 125400 | 3699155850 | 25000 | 25000 | 25000 | 25000 | 1 |
| 399 | 20240116 | 125300 | 3699130850 | 24950 | 25000 | 25000 | 24950 | 26 |
| 400 | 20240116 | 125200 | 3698481650 | 25000 | 24950 | 25000 | 24950 | 336 |
| 401 | 20240116 | 125100 | 3690093850 | 24950 | 24950 | 24950 | 24950 | 2008 |
| 402 | 20240116 | 125000 | 3639994250 | 24950 | 24900 | 24950 | 24900 | 501 |
| 403 | 20240116 | 124900 | 3627519300 | 24900 | 24900 | 24900 | 24900 | 119 |
| 404 | 20240116 | 124800 | 3624556200 | 24900 | 24900 | 24900 | 24900 | 162 |
| 405 | 20240116 | 124700 | 3620522400 | 24950 | 24950 | 24950 | 24950 | 25 |
| 406 | 20240116 | 124600 | 3619898650 | 24900 | 24900 | 24900 | 24900 | 248 |
| 407 | 20240116 | 124500 | 3613723450 | 24950 | 24900 | 24950 | 24900 | 261 |
| 408 | 20240116 | 124400 | 3607224450 | 24900 | 24900 | 24900 | 24900 | 161 |
| 409 | 20240116 | 124300 | 3603215550 | 24900 | 24900 | 24900 | 24900 | 255 |
| 410 | 20240116 | 124200 | 3596866050 | 24900 | 24900 | 24900 | 24850 | 98 |
| 411 | 20240116 | 124100 | 3594426050 | 24900 | 24900 | 24900 | 24850 | 293 |
| 412 | 20240116 | 124000 | 3587130800 | 24900 | 24900 | 24900 | 24900 | 9 |
| 413 | 20240116 | 123900 | 3586906700 | 24850 | 24900 | 24900 | 24850 | 531 |
| 414 | 20240116 | 123800 | 3573693550 | 24850 | 24850 | 24850 | 24850 | 202 |
| 415 | 20240116 | 123700 | 3568673850 | 24850 | 24850 | 24850 | 24850 | 94 |
| 416 | 20240116 | 123600 | 3566337950 | 24850 | 24900 | 24900 | 24850 | 2 |
| 417 | 20240116 | 123500 | 3566288200 | 24900 | 24900 | 24900 | 24900 | 683 |
| 418 | 20240116 | 123400 | 3549281500 | 24950 | 24900 | 24950 | 24900 | 95 |
| 419 | 20240116 | 123300 | 3546911750 | 24950 | 24900 | 24950 | 24900 | 667 |
| 420 | 20240116 | 123200 | 3530301350 | 24900 | 24900 | 24900 | 24900 | 41 |
| 421 | 20240116 | 123100 | 3529280450 | 24900 | 24900 | 24950 | 24900 | 185 |
| 422 | 20240116 | 123000 | 3524673150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 423 | 20240116 | 122900 | 3524673150 | 24900 | 24900 | 24900 | 24900 | 882 |
| 424 | 20240116 | 122800 | 3502711350 | 24900 | 24900 | 24900 | 24900 | 35 |
| 425 | 20240116 | 122700 | 3501839850 | 24850 | 24850 | 24850 | 24850 | 327 |
| 426 | 20240116 | 122600 | 3493713900 | 24850 | 24850 | 24850 | 24850 | 756 |
| 427 | 20240116 | 122500 | 3474927300 | 24850 | 24800 | 24850 | 24800 | 90 |
| 428 | 20240116 | 122400 | 3472691300 | 24800 | 24800 | 24800 | 24800 | 45 |
| 429 | 20240116 | 122300 | 3471575300 | 24800 | 24800 | 24800 | 24750 | 193 |
| 430 | 20240116 | 122200 | 3466790150 | 24800 | 24800 | 24800 | 24800 | 108 |
| 431 | 20240116 | 122100 | 3464111750 | 24800 | 24800 | 24800 | 24800 | 4 |
| 432 | 20240116 | 122000 | 3464012550 | 24850 | 24800 | 24850 | 24800 | 191 |
| 433 | 20240116 | 121900 | 3459266350 | 24800 | 24800 | 24850 | 24800 | 161 |
| 434 | 20240116 | 121800 | 3455273450 | 24800 | 24700 | 24800 | 24700 | 1104 |
| 435 | 20240116 | 121700 | 3427949450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 436 | 20240116 | 121600 | 3427949450 | 24700 | 24700 | 24700 | 24700 | 15 |
| 437 | 20240116 | 121500 | 3427578950 | 24700 | 24700 | 24700 | 24700 | 210 |
| 438 | 20240116 | 121400 | 3422391950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 439 | 20240116 | 121300 | 3422391950 | 24700 | 24700 | 24700 | 24700 | 521 |
| 440 | 20240116 | 121200 | 3409523250 | 24700 | 24700 | 24700 | 24700 | 630 |
| 441 | 20240116 | 121100 | 3393962250 | 24700 | 24700 | 24750 | 24700 | 112 |
| 442 | 20240116 | 121000 | 3391195750 | 24750 | 24750 | 24750 | 24750 | 11 |
| 443 | 20240116 | 120900 | 3390923500 | 24750 | 24700 | 24750 | 24700 | 443 |
| 444 | 20240116 | 120800 | 3379981300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 445 | 20240116 | 120700 | 3379981300 | 24700 | 24700 | 24700 | 24700 | 326 |
| 446 | 20240116 | 120600 | 3371929100 | 24750 | 24700 | 24750 | 24700 | 202 |
| 447 | 20240116 | 120500 | 3366929800 | 24750 | 24750 | 24750 | 24700 | 100 |
| 448 | 20240116 | 120400 | 3364459650 | 24750 | 24700 | 24750 | 24700 | 16 |
| 449 | 20240116 | 120300 | 3364064400 | 24750 | 24700 | 24750 | 24700 | 304 |
| 450 | 20240116 | 120200 | 3356555450 | 24750 | 24700 | 24750 | 24700 | 17 |
| 451 | 20240116 | 120100 | 3356135200 | 24700 | 24750 | 24750 | 24700 | 292 |
| 452 | 20240116 | 120000 | 3348922650 | 24700 | 24750 | 24750 | 24700 | 2 |
| 453 | 20240116 | 115900 | 3348873200 | 24750 | 24700 | 24750 | 24700 | 168 |
| 454 | 20240116 | 115800 | 3344715450 | 24700 | 24700 | 24700 | 24700 | 355 |
| 455 | 20240116 | 115700 | 3335946950 | 24750 | 24700 | 24750 | 24700 | 254 |
| 456 | 20240116 | 115600 | 3329670450 | 24700 | 24750 | 24750 | 24700 | 111 |
| 457 | 20240116 | 115500 | 3326926200 | 24750 | 24700 | 24750 | 24700 | 274 |
| 458 | 20240116 | 115400 | 3320157600 | 24750 | 24700 | 24750 | 24700 | 216 |
| 459 | 20240116 | 115300 | 3314819900 | 24750 | 24700 | 24750 | 24700 | 39 |
| 460 | 20240116 | 115200 | 3313855600 | 24750 | 24750 | 24750 | 24750 | 955 |
| 461 | 20240116 | 115100 | 3290219350 | 24800 | 24800 | 24800 | 24750 | 104 |
| 462 | 20240116 | 115000 | 3287645150 | 24800 | 24800 | 24800 | 24750 | 376 |
| 463 | 20240116 | 114900 | 3278330400 | 24850 | 24850 | 24850 | 24800 | 844 |
| 464 | 20240116 | 114800 | 3257397550 | 24850 | 24850 | 24850 | 24800 | 325 |
| 465 | 20240116 | 114700 | 3249325800 | 24850 | 24850 | 24850 | 24850 | 20 |
| 466 | 20240116 | 114600 | 3248828800 | 24800 | 24850 | 24850 | 24800 | 1284 |
| 467 | 20240116 | 114500 | 3216930400 | 24850 | 24850 | 24850 | 24850 | 202 |
| 468 | 20240116 | 114400 | 3211910700 | 24850 | 24900 | 24900 | 24850 | 370 |
| 469 | 20240116 | 114300 | 3202713200 | 24900 | 24850 | 24900 | 24850 | 835 |
| 470 | 20240116 | 114200 | 3181963400 | 24800 | 24800 | 24850 | 24800 | 824 |
| 471 | 20240116 | 114100 | 3161517650 | 24750 | 24750 | 24750 | 24750 | 174 |
| 472 | 20240116 | 114000 | 3157211150 | 24750 | 24750 | 24750 | 24750 | 752 |
| 473 | 20240116 | 113900 | 3138599150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 474 | 20240116 | 113800 | 3138599150 | 24750 | 24750 | 24750 | 24750 | 1 |
| 475 | 20240116 | 113700 | 3138574400 | 24750 | 24700 | 24750 | 24700 | 14 |
| 476 | 20240116 | 113600 | 3138228550 | 24700 | 24750 | 24750 | 24700 | 23 |
| 477 | 20240116 | 113500 | 3137659450 | 24750 | 24700 | 24750 | 24700 | 112 |
| 478 | 20240116 | 113400 | 3134890550 | 24700 | 24700 | 24700 | 24700 | 12 |
| 479 | 20240116 | 113300 | 3134594150 | 24750 | 24750 | 24750 | 24750 | 1 |
| 480 | 20240116 | 113200 | 3134569400 | 24750 | 24700 | 24750 | 24700 | 2 |
| 481 | 20240116 | 113100 | 3134519950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 482 | 20240116 | 113000 | 3134519950 | 24700 | 24700 | 24700 | 24700 | 250 |
| 483 | 20240116 | 112900 | 3128344950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 484 | 20240116 | 112800 | 3128344950 | 24700 | 24750 | 24750 | 24700 | 19 |
| 485 | 20240116 | 112700 | 3127875150 | 24750 | 24750 | 24750 | 24750 | 284 |
| 486 | 20240116 | 112600 | 3120846150 | 24700 | 24700 | 24750 | 24700 | 24 |
| 487 | 20240116 | 112500 | 3120253300 | 24700 | 24700 | 24700 | 24700 | 409 |
| 488 | 20240116 | 112400 | 3110151000 | 24700 | 24700 | 24700 | 24700 | 13 |
| 489 | 20240116 | 112300 | 3109829900 | 24700 | 24650 | 24700 | 24650 | 127 |
| 490 | 20240116 | 112200 | 3106699300 | 24650 | 24650 | 24650 | 24650 | 1 |
| 491 | 20240116 | 112100 | 3106674650 | 24650 | 24700 | 24700 | 24650 | 141 |
| 492 | 20240116 | 112000 | 3103198400 | 24700 | 24650 | 24700 | 24600 | 357 |
| 493 | 20240116 | 111900 | 3094398350 | 24650 | 24650 | 24650 | 24650 | 60 |
| 494 | 20240116 | 111800 | 3092919350 | 24650 | 24700 | 24700 | 24650 | 641 |
| 495 | 20240116 | 111700 | 3077111500 | 24700 | 24700 | 24700 | 24700 | 63 |
| 496 | 20240116 | 111600 | 3075555400 | 24700 | 24650 | 24700 | 24650 | 300 |
| 497 | 20240116 | 111500 | 3068158150 | 24650 | 24600 | 24650 | 24600 | 22 |
| 498 | 20240116 | 111400 | 3067616900 | 24650 | 24650 | 24650 | 24600 | 15 |
| 499 | 20240116 | 111300 | 3067247650 | 24600 | 24600 | 24600 | 24600 | 18 |
| 500 | 20240116 | 111200 | 3066804850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 501 | 20240116 | 111100 | 3066804850 | 24650 | 24650 | 24700 | 24600 | 604 |
| 502 | 20240116 | 111000 | 3051940800 | 24700 | 24650 | 24700 | 24650 | 56 |
| 503 | 20240116 | 110900 | 3050559950 | 24650 | 24650 | 24650 | 24600 | 321 |
| 504 | 20240116 | 110800 | 3042656250 | 24650 | 24650 | 24650 | 24650 | 19 |
| 505 | 20240116 | 110700 | 3042187900 | 24600 | 24700 | 24700 | 24600 | 334 |
| 506 | 20240116 | 110600 | 3033940100 | 24700 | 24700 | 24700 | 24700 | 485 |
| 507 | 20240116 | 110500 | 3021960600 | 24700 | 24650 | 24700 | 24600 | 488 |
| 508 | 20240116 | 110400 | 3009929300 | 24650 | 24650 | 24650 | 24650 | 2 |
| 509 | 20240116 | 110300 | 3009880000 | 24550 | 24600 | 24600 | 24550 | 8 |
| 510 | 20240116 | 110200 | 3009683250 | 24550 | 24600 | 24600 | 24550 | 354 |
| 511 | 20240116 | 110100 | 3000977450 | 24600 | 24600 | 24600 | 24600 | 100 |
| 512 | 20240116 | 110000 | 2998517450 | 24600 | 24600 | 24600 | 24600 | 1 |
| 513 | 20240116 | 105900 | 2998492850 | 24600 | 24650 | 24650 | 24600 | 7 |
| 514 | 20240116 | 105800 | 2998320600 | 24650 | 24650 | 24650 | 24600 | 7 |
| 515 | 20240116 | 105700 | 2998148150 | 24650 | 24650 | 24650 | 24650 | 1 |
| 516 | 20240116 | 105600 | 2998123500 | 24650 | 24600 | 24650 | 24600 | 392 |
| 517 | 20240116 | 105500 | 2988475750 | 24600 | 24600 | 24600 | 24600 | 75 |
| 518 | 20240116 | 105400 | 2986630750 | 24600 | 24650 | 24650 | 24600 | 746 |
| 519 | 20240116 | 105300 | 2968277100 | 24600 | 24650 | 24650 | 24600 | 151 |
| 520 | 20240116 | 105200 | 2964562450 | 24600 | 24600 | 24600 | 24600 | 376 |
| 521 | 20240116 | 105100 | 2955312850 | 24550 | 24550 | 24550 | 24550 | 16 |
| 522 | 20240116 | 105000 | 2954920050 | 24550 | 24600 | 24600 | 24550 | 40 |
| 523 | 20240116 | 104900 | 2953938000 | 24600 | 24550 | 24600 | 24500 | 5199 |
| 524 | 20240116 | 104800 | 2826556400 | 24550 | 24500 | 24550 | 24500 | 406 |
| 525 | 20240116 | 104700 | 2816590950 | 24500 | 24550 | 24550 | 24400 | 10246 |
| 526 | 20240116 | 104600 | 2565881750 | 24550 | 24600 | 24600 | 24550 | 269 |
| 527 | 20240116 | 104500 | 2559275050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 528 | 20240116 | 104400 | 2559275050 | 24600 | 24550 | 24600 | 24550 | 56 |
| 529 | 20240116 | 104300 | 2557898950 | 24550 | 24550 | 24550 | 24550 | 28 |
| 530 | 20240116 | 104200 | 2557211550 | 24550 | 24600 | 24600 | 24550 | 39 |
| 531 | 20240116 | 104100 | 2556253100 | 24600 | 24600 | 24600 | 24600 | 228 |
| 532 | 20240116 | 104000 | 2550644300 | 24650 | 24600 | 24650 | 24600 | 647 |
| 533 | 20240116 | 103900 | 2534705900 | 24600 | 24600 | 24650 | 24550 | 222 |
| 534 | 20240116 | 103800 | 2529245100 | 24600 | 24600 | 24600 | 24600 | 40 |
| 535 | 20240116 | 103700 | 2528261100 | 24600 | 24600 | 24650 | 24600 | 117 |
| 536 | 20240116 | 103600 | 2525382800 | 24650 | 24650 | 24650 | 24650 | 1 |
| 537 | 20240116 | 103500 | 2525358150 | 24600 | 24600 | 24600 | 24600 | 252 |
| 538 | 20240116 | 103400 | 2519158950 | 24600 | 24600 | 24600 | 24600 | 2 |
| 539 | 20240116 | 103300 | 2519109750 | 24550 | 24550 | 24600 | 24550 | 200 |
| 540 | 20240116 | 103200 | 2514199700 | 24550 | 24500 | 24550 | 24500 | 269 |
| 541 | 20240116 | 103100 | 2507598500 | 24500 | 24550 | 24550 | 24500 | 24 |
| 542 | 20240116 | 103000 | 2507010000 | 24550 | 24550 | 24550 | 24550 | 205 |
| 543 | 20240116 | 102900 | 2501977250 | 24550 | 24500 | 24550 | 24500 | 222 |
| 544 | 20240116 | 102800 | 2496538200 | 24500 | 24500 | 24500 | 24500 | 14 |
| 545 | 20240116 | 102700 | 2496195200 | 24500 | 24550 | 24550 | 24500 | 12 |
| 546 | 20240116 | 102600 | 2495901150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 547 | 20240116 | 102500 | 2495876650 | 24500 | 24550 | 24550 | 24500 | 170 |
| 548 | 20240116 | 102400 | 2491703200 | 24500 | 24550 | 24550 | 24500 | 202 |
| 549 | 20240116 | 102300 | 2486745150 | 24550 | 24500 | 24550 | 24500 | 202 |
| 550 | 20240116 | 102200 | 2481796050 | 24500 | 24600 | 24600 | 24500 | 16 |
| 551 | 20240116 | 102100 | 2481403050 | 24600 | 24600 | 24600 | 24600 | 114 |
| 552 | 20240116 | 102000 | 2478598650 | 24600 | 24550 | 24600 | 24550 | 996 |
| 553 | 20240116 | 101900 | 2454146800 | 24550 | 24550 | 24550 | 24550 | 340 |
| 554 | 20240116 | 101800 | 2445799800 | 24600 | 24550 | 24600 | 24550 | 51 |
| 555 | 20240116 | 101700 | 2444547700 | 24550 | 24600 | 24650 | 24550 | 1251 |
| 556 | 20240116 | 101600 | 2413783050 | 24600 | 24600 | 24600 | 24550 | 910 |
| 557 | 20240116 | 101500 | 2391422150 | 24550 | 24600 | 24600 | 24550 | 641 |
| 558 | 20240116 | 101400 | 2375658900 | 24600 | 24650 | 24700 | 24600 | 1798 |
| 559 | 20240116 | 101300 | 2331424800 | 24700 | 24650 | 24700 | 24600 | 343 |
| 560 | 20240116 | 101200 | 2322969800 | 24650 | 24650 | 24650 | 24600 | 368 |
| 561 | 20240116 | 101100 | 2313906100 | 24650 | 24550 | 24650 | 24550 | 777 |
| 562 | 20240116 | 101000 | 2294807150 | 24600 | 24550 | 24600 | 24550 | 505 |
| 563 | 20240116 | 100900 | 2282409350 | 24550 | 24500 | 24550 | 24500 | 141 |
| 564 | 20240116 | 100800 | 2278950800 | 24550 | 24500 | 24550 | 24500 | 217 |
| 565 | 20240116 | 100700 | 2273634250 | 24500 | 24500 | 24500 | 24500 | 126 |
| 566 | 20240116 | 100600 | 2270547250 | 24500 | 24500 | 24500 | 24450 | 385 |
| 567 | 20240116 | 100500 | 2261119750 | 24500 | 24450 | 24500 | 24450 | 135 |
| 568 | 20240116 | 100400 | 2257812800 | 24500 | 24400 | 24500 | 24400 | 443 |
| 569 | 20240116 | 100300 | 2246993400 | 24400 | 24450 | 24450 | 24400 | 460 |
| 570 | 20240116 | 100200 | 2235769350 | 24400 | 24400 | 24450 | 24400 | 266 |
| 571 | 20240116 | 100100 | 2229278900 | 24400 | 24400 | 24500 | 24400 | 1184 |
| 572 | 20240116 | 100000 | 2200354700 | 24400 | 24450 | 24500 | 24400 | 364 |
| 573 | 20240116 | 095900 | 2191461900 | 24400 | 24400 | 24450 | 24400 | 184 |
| 574 | 20240116 | 095800 | 2186971900 | 24400 | 24450 | 24450 | 24400 | 443 |
| 575 | 20240116 | 095700 | 2176161900 | 24450 | 24500 | 24500 | 24400 | 244 |
| 576 | 20240116 | 095600 | 2170197900 | 24500 | 24500 | 24500 | 24400 | 185 |
| 577 | 20240116 | 095500 | 2165666400 | 24450 | 24400 | 24500 | 24400 | 534 |
| 578 | 20240116 | 095400 | 2152611200 | 24400 | 24400 | 24450 | 24400 | 195 |
| 579 | 20240116 | 095300 | 2147849700 | 24400 | 24400 | 24450 | 24400 | 329 |
| 580 | 20240116 | 095200 | 2139822050 | 24450 | 24350 | 24450 | 24350 | 519 |
| 581 | 20240116 | 095100 | 2127148950 | 24400 | 24350 | 24400 | 24350 | 688 |
| 582 | 20240116 | 095000 | 2110364850 | 24400 | 24400 | 24400 | 24350 | 179 |
| 583 | 20240116 | 094900 | 2106003400 | 24400 | 24350 | 24400 | 24300 | 649 |
| 584 | 20240116 | 094800 | 2090208200 | 24300 | 24350 | 24350 | 24250 | 2193 |
| 585 | 20240116 | 094700 | 2036920750 | 24350 | 24350 | 24350 | 24350 | 245 |
| 586 | 20240116 | 094600 | 2030955000 | 24350 | 24350 | 24350 | 24300 | 455 |
| 587 | 20240116 | 094500 | 2019889700 | 24350 | 24350 | 24400 | 24300 | 1073 |
| 588 | 20240116 | 094400 | 1993765300 | 24350 | 24350 | 24400 | 24300 | 923 |
| 589 | 20240116 | 094300 | 1971306650 | 24350 | 24400 | 24450 | 24300 | 4359 |
| 590 | 20240116 | 094200 | 1865202350 | 24450 | 24350 | 24450 | 24350 | 1314 |
| 591 | 20240116 | 094100 | 1833143300 | 24400 | 24400 | 24400 | 24350 | 2082 |
| 592 | 20240116 | 094000 | 1782363250 | 24400 | 24450 | 24450 | 24400 | 376 |
| 593 | 20240116 | 093900 | 1773188200 | 24500 | 24500 | 24500 | 24450 | 487 |
| 594 | 20240116 | 093800 | 1761280050 | 24500 | 24500 | 24500 | 24450 | 760 |
| 595 | 20240116 | 093700 | 1742685950 | 24500 | 24500 | 24500 | 24450 | 1152 |
| 596 | 20240116 | 093600 | 1714475300 | 24550 | 24550 | 24600 | 24500 | 505 |
| 597 | 20240116 | 093500 | 1702080350 | 24500 | 24550 | 24550 | 24500 | 751 |
| 598 | 20240116 | 093400 | 1683654400 | 24600 | 24500 | 24600 | 24500 | 335 |
| 599 | 20240116 | 093300 | 1675429050 | 24550 | 24500 | 24550 | 24500 | 483 |
| 600 | 20240116 | 093200 | 1663588250 | 24500 | 24500 | 24500 | 24450 | 182 |
| 601 | 20240116 | 093100 | 1659130750 | 24500 | 24400 | 24500 | 24350 | 1930 |
| 602 | 20240116 | 093000 | 1611963650 | 24450 | 24500 | 24500 | 24300 | 4601 |
| 603 | 20240116 | 092900 | 1499666850 | 24500 | 24600 | 24600 | 24450 | 7121 |
| 604 | 20240116 | 092800 | 1325017800 | 24600 | 24650 | 24650 | 24550 | 350 |
| 605 | 20240116 | 092700 | 1316408800 | 24700 | 24600 | 24700 | 24550 | 2613 |
| 606 | 20240116 | 092600 | 1252115850 | 24650 | 24600 | 24700 | 24600 | 2762 |
| 607 | 20240116 | 092500 | 1184163800 | 24650 | 24650 | 24650 | 24600 | 481 |
| 608 | 20240116 | 092400 | 1172320150 | 24650 | 24600 | 24650 | 24600 | 929 |
| 609 | 20240116 | 092300 | 1149454400 | 24600 | 24650 | 24650 | 24600 | 4172 |
| 610 | 20240116 | 092200 | 1046771650 | 24700 | 24700 | 24750 | 24650 | 2241 |
| 611 | 20240116 | 092100 | 991454950 | 24750 | 24700 | 24750 | 24700 | 554 |
| 612 | 20240116 | 092000 | 977770550 | 24700 | 24800 | 24800 | 24700 | 804 |
| 613 | 20240116 | 091900 | 957870150 | 24700 | 24750 | 24800 | 24700 | 459 |
| 614 | 20240116 | 091800 | 946514550 | 24800 | 24700 | 24800 | 24700 | 273 |
| 615 | 20240116 | 091700 | 939763000 | 24700 | 24800 | 24800 | 24700 | 928 |
| 616 | 20240116 | 091600 | 916764900 | 24800 | 24700 | 24850 | 24700 | 550 |
| 617 | 20240116 | 091500 | 903144000 | 24700 | 24800 | 24850 | 24700 | 1777 |
| 618 | 20240116 | 091400 | 859178600 | 24800 | 24800 | 24900 | 24800 | 565 |
| 619 | 20240116 | 091300 | 845155350 | 24900 | 24900 | 24950 | 24850 | 347 |
| 620 | 20240116 | 091200 | 836509900 | 24900 | 24800 | 24900 | 24800 | 1572 |
| 621 | 20240116 | 091100 | 797503800 | 24800 | 24800 | 24800 | 24750 | 625 |
| 622 | 20240116 | 091000 | 782013650 | 24800 | 24900 | 24900 | 24800 | 599 |
| 623 | 20240116 | 090900 | 767152750 | 24900 | 24800 | 24900 | 24750 | 572 |
| 624 | 20240116 | 090800 | 752965500 | 24800 | 24750 | 24850 | 24700 | 1305 |
| 625 | 20240116 | 090700 | 720585100 | 24700 | 24750 | 24800 | 24650 | 852 |
| 626 | 20240116 | 090600 | 699523900 | 24750 | 24700 | 24750 | 24650 | 2199 |
| 627 | 20240116 | 090500 | 645217150 | 24750 | 24700 | 24750 | 24650 | 3805 |
| 628 | 20240116 | 090400 | 551308950 | 24650 | 24850 | 24850 | 24650 | 1810 |
| 629 | 20240116 | 090300 | 506553700 | 24750 | 24800 | 24850 | 24750 | 1470 |
| 630 | 20240116 | 090200 | 470095900 | 24800 | 24750 | 24800 | 24550 | 5350 |
| 631 | 20240116 | 090100 | 338292300 | 24750 | 25000 | 25100 | 24750 | 6443 |
| 632 | 20240116 | 090000 | 178161000 | 24800 | 24950 | 25050 | 24750 | 6910 |