34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 193000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 5425 |
| 3 | 20240111 | 192900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240111 | 192800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240111 | 192700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240111 | 192600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240111 | 192500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240111 | 192400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240111 | 192300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240111 | 192200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240111 | 192100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240111 | 192000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240111 | 191900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240111 | 191800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240111 | 191700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240111 | 191600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240111 | 191500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240111 | 191400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240111 | 191300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240111 | 191200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240111 | 191100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240111 | 191000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240111 | 190900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240111 | 190800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240111 | 190700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240111 | 190600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240111 | 190500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240111 | 190400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240111 | 190300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240111 | 190200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240111 | 190100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240111 | 190000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 5425 |
| 33 | 20240111 | 185900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240111 | 185800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240111 | 185700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240111 | 185600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240111 | 185500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240111 | 185400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240111 | 185300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240111 | 185200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240111 | 185100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240111 | 185000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240111 | 184900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240111 | 184800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240111 | 184700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240111 | 184600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240111 | 184500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240111 | 184400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240111 | 184300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240111 | 184200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240111 | 184100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240111 | 184000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240111 | 183900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240111 | 183800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240111 | 183700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240111 | 183600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240111 | 183500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240111 | 183400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240111 | 183300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240111 | 183200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240111 | 183100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240111 | 183000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 5425 |
| 63 | 20240111 | 182900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240111 | 182800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240111 | 182700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240111 | 182600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240111 | 182500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240111 | 182400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240111 | 182300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240111 | 182200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240111 | 182100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240111 | 182000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240111 | 181900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240111 | 181800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240111 | 181700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240111 | 181600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240111 | 181500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240111 | 181400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240111 | 181300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240111 | 181200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240111 | 181100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240111 | 181000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240111 | 180900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240111 | 180800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240111 | 180700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240111 | 180600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240111 | 180500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240111 | 180400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240111 | 180300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240111 | 180200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240111 | 180100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240111 | 180000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 5425 |
| 93 | 20240111 | 175900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240111 | 175800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240111 | 175700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240111 | 175600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240111 | 175500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240111 | 175400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240111 | 175300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240111 | 175200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240111 | 175100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240111 | 175000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240111 | 174900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240111 | 174800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240111 | 174700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240111 | 174600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240111 | 174500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240111 | 174400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240111 | 174300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240111 | 174200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240111 | 174100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240111 | 174000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240111 | 173900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240111 | 173800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240111 | 173700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240111 | 173600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240111 | 173500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240111 | 173400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240111 | 173300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240111 | 173200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240111 | 173100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240111 | 173000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 5425 |
| 123 | 20240111 | 172900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240111 | 172800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240111 | 172700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240111 | 172600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240111 | 172500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240111 | 172400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240111 | 172300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240111 | 172200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240111 | 172100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240111 | 172000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240111 | 171900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240111 | 171800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240111 | 171700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240111 | 171600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240111 | 171500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240111 | 171400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240111 | 171300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240111 | 171200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240111 | 171100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240111 | 171000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240111 | 170900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240111 | 170800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240111 | 170700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240111 | 170600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240111 | 170500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240111 | 170400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240111 | 170300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240111 | 170200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240111 | 170100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240111 | 170000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 5425 |
| 153 | 20240111 | 165900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240111 | 165800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240111 | 165700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240111 | 165600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240111 | 165500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240111 | 165400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240111 | 165300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240111 | 165200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240111 | 165100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240111 | 165000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240111 | 164900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240111 | 164800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240111 | 164700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240111 | 164600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240111 | 164500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240111 | 164400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240111 | 164300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240111 | 164200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240111 | 164100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240111 | 164000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240111 | 163900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240111 | 163800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240111 | 163700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240111 | 163600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240111 | 163500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240111 | 163400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240111 | 163300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240111 | 163200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240111 | 163100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240111 | 163000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 5425 |
| 183 | 20240111 | 162900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240111 | 162800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240111 | 162700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240111 | 162600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240111 | 162500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240111 | 162400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240111 | 162300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240111 | 162200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240111 | 162100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240111 | 162000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240111 | 161900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240111 | 161800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240111 | 161700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240111 | 161600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240111 | 161500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240111 | 161400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240111 | 161300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240111 | 161200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240111 | 161100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240111 | 161000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240111 | 160900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240111 | 160800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20240111 | 160700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20240111 | 160600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20240111 | 160500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20240111 | 160400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20240111 | 160300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20240111 | 160200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20240111 | 160100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20240111 | 160000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 5425 |
| 213 | 20240111 | 155900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20240111 | 155800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20240111 | 155700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20240111 | 155600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20240111 | 155500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20240111 | 155400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20240111 | 155300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20240111 | 155200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20240111 | 155100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20240111 | 155000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20240111 | 154900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20240111 | 154800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20240111 | 154700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20240111 | 154600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20240111 | 154500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20240111 | 154400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20240111 | 154300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20240111 | 154200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20240111 | 154100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20240111 | 154000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20240111 | 153900 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20240111 | 153800 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20240111 | 153700 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20240111 | 153600 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20240111 | 153500 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20240111 | 153400 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20240111 | 153300 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20240111 | 153200 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20240111 | 153100 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20240111 | 153000 | 8244350950 | 24150 | 24150 | 24150 | 24150 | 10850 |
| 243 | 20240111 | 152900 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20240111 | 152800 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 245 | 20240111 | 152700 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 246 | 20240111 | 152600 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 247 | 20240111 | 152500 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 248 | 20240111 | 152400 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 249 | 20240111 | 152300 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 250 | 20240111 | 152200 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 251 | 20240111 | 152100 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 252 | 20240111 | 152000 | 8113337200 | 24250 | 24250 | 24250 | 24250 | 0 |
| 253 | 20240111 | 151900 | 8113337200 | 24250 | 24150 | 24250 | 24150 | 1584 |
| 254 | 20240111 | 151800 | 8074988650 | 24250 | 24200 | 24250 | 24200 | 2260 |
| 255 | 20240111 | 151700 | 8020283650 | 24200 | 24150 | 24250 | 24150 | 2489 |
| 256 | 20240111 | 151600 | 7960068850 | 24200 | 24150 | 24200 | 24150 | 1502 |
| 257 | 20240111 | 151500 | 7923795500 | 24150 | 24150 | 24150 | 24150 | 394 |
| 258 | 20240111 | 151400 | 7914280400 | 24150 | 24100 | 24150 | 24100 | 230 |
| 259 | 20240111 | 151300 | 7908730950 | 24150 | 24150 | 24150 | 24100 | 1479 |
| 260 | 20240111 | 151200 | 7873014900 | 24100 | 24150 | 24150 | 24100 | 2117 |
| 261 | 20240111 | 151100 | 7821946550 | 24100 | 24150 | 24150 | 24100 | 269 |
| 262 | 20240111 | 151000 | 7815456850 | 24100 | 24150 | 24150 | 24100 | 1110 |
| 263 | 20240111 | 150900 | 7788701700 | 24150 | 24150 | 24150 | 24150 | 70 |
| 264 | 20240111 | 150800 | 7787011200 | 24150 | 24150 | 24150 | 24100 | 382 |
| 265 | 20240111 | 150700 | 7777789150 | 24150 | 24150 | 24150 | 24100 | 246 |
| 266 | 20240111 | 150600 | 7771848350 | 24150 | 24100 | 24150 | 24050 | 5471 |
| 267 | 20240111 | 150500 | 7639997750 | 24100 | 24050 | 24100 | 24050 | 656 |
| 268 | 20240111 | 150400 | 7624204750 | 24100 | 24050 | 24100 | 24050 | 138 |
| 269 | 20240111 | 150300 | 7620881800 | 24050 | 24100 | 24100 | 24050 | 341 |
| 270 | 20240111 | 150200 | 7612678200 | 24050 | 24100 | 24100 | 24050 | 333 |
| 271 | 20240111 | 150100 | 7604663900 | 24100 | 24100 | 24100 | 24050 | 24 |
| 272 | 20240111 | 150000 | 7604085550 | 24050 | 24100 | 24100 | 24050 | 1017 |
| 273 | 20240111 | 145900 | 7579621350 | 24100 | 24050 | 24100 | 24050 | 554 |
| 274 | 20240111 | 145800 | 7566275450 | 24050 | 24100 | 24100 | 24050 | 67 |
| 275 | 20240111 | 145700 | 7564661000 | 24050 | 24050 | 24050 | 24050 | 123 |
| 276 | 20240111 | 145600 | 7561702850 | 24050 | 24050 | 24050 | 24050 | 205 |
| 277 | 20240111 | 145500 | 7556772600 | 24050 | 24050 | 24100 | 24050 | 491 |
| 278 | 20240111 | 145400 | 7544963950 | 24050 | 24050 | 24100 | 24050 | 617 |
| 279 | 20240111 | 145300 | 7530125050 | 24050 | 24050 | 24100 | 24050 | 1217 |
| 280 | 20240111 | 145200 | 7500856150 | 24050 | 24050 | 24100 | 24050 | 88 |
| 281 | 20240111 | 145100 | 7498739550 | 24050 | 24050 | 24100 | 24050 | 569 |
| 282 | 20240111 | 145000 | 7485027200 | 24050 | 24100 | 24100 | 24050 | 94 |
| 283 | 20240111 | 144900 | 7482762350 | 24100 | 24050 | 24100 | 24050 | 218 |
| 284 | 20240111 | 144800 | 7477515150 | 24100 | 24050 | 24100 | 24050 | 256 |
| 285 | 20240111 | 144700 | 7471358100 | 24100 | 24050 | 24100 | 24050 | 304 |
| 286 | 20240111 | 144600 | 7464041800 | 24050 | 24050 | 24050 | 24050 | 259 |
| 287 | 20240111 | 144500 | 7457812850 | 24050 | 24050 | 24100 | 24050 | 38 |
| 288 | 20240111 | 144400 | 7456898900 | 24050 | 24050 | 24050 | 24050 | 280 |
| 289 | 20240111 | 144300 | 7450164900 | 24050 | 24050 | 24100 | 24050 | 273 |
| 290 | 20240111 | 144200 | 7443595600 | 24050 | 24050 | 24050 | 24050 | 950 |
| 291 | 20240111 | 144100 | 7420748100 | 24050 | 24050 | 24050 | 24050 | 502 |
| 292 | 20240111 | 144000 | 7408675000 | 24050 | 24050 | 24050 | 24050 | 10 |
| 293 | 20240111 | 143900 | 7408434500 | 24050 | 24050 | 24050 | 24050 | 126 |
| 294 | 20240111 | 143800 | 7405404200 | 24050 | 24050 | 24050 | 24050 | 50 |
| 295 | 20240111 | 143700 | 7404201700 | 24100 | 24050 | 24100 | 24050 | 357 |
| 296 | 20240111 | 143600 | 7395610850 | 24050 | 24050 | 24050 | 24050 | 25 |
| 297 | 20240111 | 143500 | 7395009600 | 24050 | 24050 | 24050 | 24050 | 50 |
| 298 | 20240111 | 143400 | 7393807100 | 24050 | 24050 | 24050 | 24050 | 152 |
| 299 | 20240111 | 143300 | 7390151500 | 24050 | 24050 | 24100 | 24050 | 93 |
| 300 | 20240111 | 143200 | 7387910300 | 24050 | 24050 | 24050 | 24050 | 81 |
| 301 | 20240111 | 143100 | 7385962250 | 24050 | 24050 | 24050 | 24050 | 0 |
| 302 | 20240111 | 143000 | 7385962250 | 24050 | 24050 | 24050 | 24050 | 11 |
| 303 | 20240111 | 142900 | 7385697700 | 24050 | 24050 | 24050 | 24050 | 467 |
| 304 | 20240111 | 142800 | 7374466350 | 24000 | 24000 | 24000 | 24000 | 1 |
| 305 | 20240111 | 142700 | 7374442350 | 24050 | 24000 | 24050 | 24000 | 577 |
| 306 | 20240111 | 142600 | 7360584800 | 24000 | 24050 | 24050 | 24000 | 30 |
| 307 | 20240111 | 142500 | 7359863600 | 24100 | 24050 | 24100 | 24050 | 486 |
| 308 | 20240111 | 142400 | 7348170300 | 24050 | 24050 | 24050 | 24050 | 655 |
| 309 | 20240111 | 142300 | 7332417550 | 24050 | 24100 | 24100 | 24050 | 639 |
| 310 | 20240111 | 142200 | 7317030650 | 24100 | 24100 | 24100 | 24100 | 590 |
| 311 | 20240111 | 142100 | 7302811650 | 24100 | 24100 | 24100 | 24100 | 119 |
| 312 | 20240111 | 142000 | 7299943750 | 24100 | 24050 | 24100 | 24050 | 115 |
| 313 | 20240111 | 141900 | 7297174000 | 24050 | 24100 | 24100 | 24050 | 161 |
| 314 | 20240111 | 141800 | 7293301350 | 24150 | 24100 | 24150 | 24100 | 206 |
| 315 | 20240111 | 141700 | 7288336700 | 24050 | 24100 | 24150 | 24050 | 727 |
| 316 | 20240111 | 141600 | 7270817100 | 24100 | 24100 | 24100 | 24100 | 1817 |
| 317 | 20240111 | 141500 | 7227027400 | 24100 | 24100 | 24100 | 24100 | 2355 |
| 318 | 20240111 | 141400 | 7170271900 | 24050 | 24100 | 24100 | 24050 | 93 |
| 319 | 20240111 | 141300 | 7168030650 | 24100 | 24100 | 24100 | 24050 | 1215 |
| 320 | 20240111 | 141200 | 7138759200 | 24100 | 24100 | 24100 | 24100 | 180 |
| 321 | 20240111 | 141100 | 7134421200 | 24100 | 24050 | 24100 | 24050 | 135 |
| 322 | 20240111 | 141000 | 7131170200 | 24100 | 24050 | 24100 | 24050 | 225 |
| 323 | 20240111 | 140900 | 7125755900 | 24050 | 24050 | 24050 | 24050 | 1032 |
| 324 | 20240111 | 140800 | 7100936300 | 24050 | 24000 | 24050 | 24000 | 243 |
| 325 | 20240111 | 140700 | 7095103300 | 24050 | 24050 | 24050 | 24050 | 638 |
| 326 | 20240111 | 140600 | 7079759400 | 24050 | 24050 | 24050 | 24050 | 17 |
| 327 | 20240111 | 140500 | 7079350550 | 24050 | 24050 | 24050 | 24050 | 30 |
| 328 | 20240111 | 140400 | 7078629050 | 24050 | 24050 | 24050 | 24050 | 153 |
| 329 | 20240111 | 140300 | 7074949400 | 24050 | 24000 | 24050 | 24000 | 50 |
| 330 | 20240111 | 140200 | 7073747150 | 24000 | 24050 | 24050 | 24000 | 265 |
| 331 | 20240111 | 140100 | 7067386900 | 24050 | 23950 | 24050 | 23950 | 3051 |
| 332 | 20240111 | 140000 | 6994169950 | 23950 | 23950 | 23950 | 23950 | 1 |
| 333 | 20240111 | 135900 | 6994146000 | 23950 | 23950 | 24000 | 23950 | 170 |
| 334 | 20240111 | 135800 | 6990073500 | 24000 | 23950 | 24000 | 23950 | 235 |
| 335 | 20240111 | 135700 | 6984444750 | 24000 | 24000 | 24000 | 23950 | 188 |
| 336 | 20240111 | 135600 | 6979936450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 337 | 20240111 | 135500 | 6979936450 | 24000 | 24000 | 24000 | 24000 | 89 |
| 338 | 20240111 | 135400 | 6977800450 | 23950 | 23950 | 24000 | 23950 | 61 |
| 339 | 20240111 | 135300 | 6976337000 | 23950 | 24000 | 24000 | 23950 | 5 |
| 340 | 20240111 | 135200 | 6976217050 | 24000 | 24000 | 24000 | 23950 | 161 |
| 341 | 20240111 | 135100 | 6972361000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 342 | 20240111 | 135000 | 6972361000 | 24000 | 23950 | 24000 | 23950 | 173 |
| 343 | 20240111 | 134900 | 6968214250 | 23950 | 23950 | 23950 | 23950 | 527 |
| 344 | 20240111 | 134800 | 6955592600 | 23950 | 23950 | 23950 | 23950 | 621 |
| 345 | 20240111 | 134700 | 6940719650 | 23950 | 24000 | 24000 | 23950 | 467 |
| 346 | 20240111 | 134600 | 6929511750 | 24000 | 24000 | 24000 | 24000 | 3 |
| 347 | 20240111 | 134500 | 6929439750 | 24000 | 24000 | 24000 | 24000 | 50 |
| 348 | 20240111 | 134400 | 6928239750 | 24000 | 24000 | 24000 | 24000 | 1 |
| 349 | 20240111 | 134300 | 6928215750 | 24000 | 23950 | 24000 | 23950 | 332 |
| 350 | 20240111 | 134200 | 6920250900 | 23950 | 23950 | 24000 | 23950 | 176 |
| 351 | 20240111 | 134100 | 6916031050 | 23950 | 24000 | 24000 | 23950 | 179 |
| 352 | 20240111 | 134000 | 6911740550 | 24000 | 24000 | 24000 | 24000 | 75 |
| 353 | 20240111 | 133900 | 6909940550 | 24000 | 24000 | 24000 | 24000 | 101 |
| 354 | 20240111 | 133800 | 6907516550 | 23950 | 23900 | 23950 | 23900 | 1470 |
| 355 | 20240111 | 133700 | 6872313450 | 23900 | 23900 | 23900 | 23900 | 266 |
| 356 | 20240111 | 133600 | 6865956050 | 23950 | 23950 | 23950 | 23950 | 5 |
| 357 | 20240111 | 133500 | 6865836300 | 23950 | 23900 | 23950 | 23900 | 41 |
| 358 | 20240111 | 133400 | 6864855850 | 23950 | 23900 | 23950 | 23900 | 39 |
| 359 | 20240111 | 133300 | 6863923700 | 23900 | 23850 | 23900 | 23850 | 1167 |
| 360 | 20240111 | 133200 | 6836035900 | 23850 | 23850 | 23850 | 23850 | 769 |
| 361 | 20240111 | 133100 | 6817695250 | 23900 | 23900 | 23900 | 23850 | 1712 |
| 362 | 20240111 | 133000 | 6776822300 | 23900 | 23900 | 23900 | 23900 | 764 |
| 363 | 20240111 | 132900 | 6758562700 | 24000 | 24000 | 24000 | 24000 | 132 |
| 364 | 20240111 | 132800 | 6755394700 | 24000 | 24000 | 24000 | 24000 | 2 |
| 365 | 20240111 | 132700 | 6755346700 | 23950 | 23900 | 23950 | 23900 | 99 |
| 366 | 20240111 | 132600 | 6752979600 | 23950 | 23950 | 23950 | 23900 | 562 |
| 367 | 20240111 | 132500 | 6739525900 | 24000 | 24000 | 24000 | 23950 | 110 |
| 368 | 20240111 | 132400 | 6736886750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 369 | 20240111 | 132300 | 6736886750 | 24000 | 24000 | 24000 | 24000 | 120 |
| 370 | 20240111 | 132200 | 6734006750 | 24000 | 23900 | 24000 | 23900 | 198 |
| 371 | 20240111 | 132100 | 6729264850 | 23950 | 23950 | 23950 | 23950 | 168 |
| 372 | 20240111 | 132000 | 6725241250 | 23900 | 23900 | 23900 | 23900 | 55 |
| 373 | 20240111 | 131900 | 6723926750 | 23900 | 23950 | 23950 | 23900 | 275 |
| 374 | 20240111 | 131800 | 6717347700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 375 | 20240111 | 131700 | 6717347700 | 23900 | 23900 | 23900 | 23900 | 117 |
| 376 | 20240111 | 131600 | 6714551400 | 23900 | 23900 | 23950 | 23900 | 685 |
| 377 | 20240111 | 131500 | 6698179800 | 23900 | 23950 | 23950 | 23900 | 783 |
| 378 | 20240111 | 131400 | 6679461600 | 23950 | 23950 | 23950 | 23950 | 120 |
| 379 | 20240111 | 131300 | 6676587600 | 23950 | 23950 | 23950 | 23950 | 59 |
| 380 | 20240111 | 131200 | 6675174550 | 23950 | 23950 | 23950 | 23900 | 395 |
| 381 | 20240111 | 131100 | 6665726550 | 23950 | 23950 | 23950 | 23950 | 215 |
| 382 | 20240111 | 131000 | 6660577300 | 24000 | 23950 | 24000 | 23950 | 57 |
| 383 | 20240111 | 130900 | 6659212050 | 23950 | 24000 | 24000 | 23950 | 121 |
| 384 | 20240111 | 130800 | 6656314050 | 23950 | 23950 | 23950 | 23950 | 472 |
| 385 | 20240111 | 130700 | 6645009650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 386 | 20240111 | 130600 | 6645009650 | 23950 | 23950 | 23950 | 23900 | 422 |
| 387 | 20240111 | 130500 | 6634910300 | 23950 | 23950 | 23950 | 23950 | 208 |
| 388 | 20240111 | 130400 | 6629928700 | 23950 | 23950 | 23950 | 23950 | 336 |
| 389 | 20240111 | 130300 | 6621881500 | 23950 | 24000 | 24000 | 23950 | 113 |
| 390 | 20240111 | 130200 | 6619175100 | 24000 | 24000 | 24000 | 23950 | 141 |
| 391 | 20240111 | 130100 | 6615791300 | 24000 | 23950 | 24000 | 23950 | 6 |
| 392 | 20240111 | 130000 | 6615647550 | 23950 | 24000 | 24000 | 23950 | 432 |
| 393 | 20240111 | 125900 | 6605300650 | 23950 | 23950 | 23950 | 23950 | 147 |
| 394 | 20240111 | 125800 | 6601780000 | 24000 | 23950 | 24000 | 23950 | 127 |
| 395 | 20240111 | 125700 | 6598733000 | 23950 | 24000 | 24000 | 23950 | 86 |
| 396 | 20240111 | 125600 | 6596671150 | 24000 | 24000 | 24000 | 24000 | 2 |
| 397 | 20240111 | 125500 | 6596623150 | 24000 | 24000 | 24000 | 24000 | 3 |
| 398 | 20240111 | 125400 | 6596551150 | 24000 | 24000 | 24000 | 24000 | 679 |
| 399 | 20240111 | 125300 | 6580255150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 400 | 20240111 | 125200 | 6580255150 | 24000 | 23950 | 24000 | 23950 | 252 |
| 401 | 20240111 | 125100 | 6574212400 | 23950 | 23950 | 23950 | 23950 | 964 |
| 402 | 20240111 | 125000 | 6551124600 | 23950 | 23950 | 23950 | 23950 | 55 |
| 403 | 20240111 | 124900 | 6549807350 | 23950 | 23950 | 23950 | 23950 | 79 |
| 404 | 20240111 | 124800 | 6547915300 | 23950 | 23950 | 23950 | 23950 | 5 |
| 405 | 20240111 | 124700 | 6547795550 | 23950 | 24000 | 24000 | 23900 | 244 |
| 406 | 20240111 | 124600 | 6541954200 | 23950 | 23950 | 24000 | 23950 | 711 |
| 407 | 20240111 | 124500 | 6524925650 | 23950 | 23950 | 24000 | 23950 | 248 |
| 408 | 20240111 | 124400 | 6518985950 | 24000 | 23950 | 24000 | 23950 | 21 |
| 409 | 20240111 | 124300 | 6518482950 | 24000 | 24000 | 24000 | 23950 | 415 |
| 410 | 20240111 | 124200 | 6508537950 | 23950 | 23950 | 23950 | 23950 | 100 |
| 411 | 20240111 | 124100 | 6506142950 | 24000 | 24000 | 24000 | 24000 | 4 |
| 412 | 20240111 | 124000 | 6506046950 | 24000 | 24000 | 24000 | 24000 | 1 |
| 413 | 20240111 | 123900 | 6506022950 | 24000 | 24000 | 24000 | 23950 | 925 |
| 414 | 20240111 | 123800 | 6483864450 | 24000 | 24000 | 24000 | 23950 | 325 |
| 415 | 20240111 | 123700 | 6476064750 | 24000 | 24000 | 24000 | 24000 | 44 |
| 416 | 20240111 | 123600 | 6475008750 | 24000 | 24000 | 24000 | 24000 | 239 |
| 417 | 20240111 | 123500 | 6469272750 | 24050 | 23950 | 24050 | 23950 | 1098 |
| 418 | 20240111 | 123400 | 6442870850 | 23950 | 24000 | 24000 | 23950 | 560 |
| 419 | 20240111 | 123300 | 6429450850 | 24000 | 24000 | 24000 | 24000 | 5 |
| 420 | 20240111 | 123200 | 6429330850 | 24000 | 24000 | 24000 | 24000 | 1 |
| 421 | 20240111 | 123100 | 6429306850 | 23900 | 23950 | 24000 | 23900 | 1025 |
| 422 | 20240111 | 123000 | 6404713100 | 23950 | 23950 | 23950 | 23950 | 363 |
| 423 | 20240111 | 122900 | 6396019250 | 23950 | 23950 | 23950 | 23950 | 75 |
| 424 | 20240111 | 122800 | 6394223000 | 24000 | 23950 | 24000 | 23950 | 3 |
| 425 | 20240111 | 122700 | 6394151100 | 23950 | 24000 | 24000 | 23950 | 636 |
| 426 | 20240111 | 122600 | 6378888100 | 24000 | 24000 | 24000 | 24000 | 2 |
| 427 | 20240111 | 122500 | 6378840100 | 24000 | 24000 | 24000 | 24000 | 212 |
| 428 | 20240111 | 122400 | 6373752100 | 24000 | 24000 | 24000 | 24000 | 114 |
| 429 | 20240111 | 122300 | 6371016100 | 24000 | 24000 | 24000 | 23950 | 276 |
| 430 | 20240111 | 122200 | 6364392150 | 24000 | 24000 | 24000 | 24000 | 52 |
| 431 | 20240111 | 122100 | 6363144150 | 24000 | 24000 | 24000 | 24000 | 11 |
| 432 | 20240111 | 122000 | 6362880150 | 24000 | 23950 | 24000 | 23950 | 83 |
| 433 | 20240111 | 121900 | 6360892200 | 23950 | 24000 | 24000 | 23950 | 256 |
| 434 | 20240111 | 121800 | 6354751900 | 24000 | 24000 | 24000 | 24000 | 2062 |
| 435 | 20240111 | 121700 | 6305263900 | 24000 | 24000 | 24050 | 24000 | 115 |
| 436 | 20240111 | 121600 | 6302503700 | 24000 | 24000 | 24000 | 24000 | 43 |
| 437 | 20240111 | 121500 | 6301471700 | 24000 | 24000 | 24000 | 24000 | 280 |
| 438 | 20240111 | 121400 | 6294751700 | 24000 | 24000 | 24000 | 24000 | 350 |
| 439 | 20240111 | 121300 | 6286351700 | 24000 | 24000 | 24000 | 24000 | 311 |
| 440 | 20240111 | 121200 | 6278887700 | 24000 | 24000 | 24000 | 24000 | 515 |
| 441 | 20240111 | 121100 | 6266527700 | 24000 | 24000 | 24000 | 23950 | 629 |
| 442 | 20240111 | 121000 | 6251455700 | 24000 | 23850 | 24000 | 23850 | 4185 |
| 443 | 20240111 | 120900 | 6151067900 | 23850 | 23900 | 23950 | 23850 | 273 |
| 444 | 20240111 | 120800 | 6144546450 | 23900 | 23900 | 23900 | 23900 | 913 |
| 445 | 20240111 | 120700 | 6122725750 | 23900 | 23950 | 23950 | 23900 | 984 |
| 446 | 20240111 | 120600 | 6099208000 | 23950 | 23950 | 23950 | 23900 | 497 |
| 447 | 20240111 | 120500 | 6087312450 | 23950 | 23950 | 23950 | 23950 | 288 |
| 448 | 20240111 | 120400 | 6080414850 | 24000 | 23950 | 24000 | 23950 | 355 |
| 449 | 20240111 | 120300 | 6071895100 | 24000 | 24000 | 24000 | 24000 | 599 |
| 450 | 20240111 | 120200 | 6057519100 | 24000 | 24000 | 24000 | 24000 | 62 |
| 451 | 20240111 | 120100 | 6056031100 | 24050 | 23950 | 24050 | 23950 | 352 |
| 452 | 20240111 | 120000 | 6047583100 | 23950 | 23950 | 23950 | 23950 | 392 |
| 453 | 20240111 | 115900 | 6038194700 | 24000 | 24000 | 24000 | 24000 | 320 |
| 454 | 20240111 | 115800 | 6030514700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 455 | 20240111 | 115700 | 6030514700 | 24050 | 24100 | 24100 | 24000 | 2129 |
| 456 | 20240111 | 115600 | 5979401100 | 24050 | 24050 | 24100 | 24050 | 134 |
| 457 | 20240111 | 115500 | 5976177800 | 24050 | 24000 | 24050 | 24000 | 159 |
| 458 | 20240111 | 115400 | 5972353900 | 24050 | 24050 | 24050 | 24050 | 52 |
| 459 | 20240111 | 115300 | 5971103300 | 24000 | 24050 | 24050 | 24000 | 6 |
| 460 | 20240111 | 115200 | 5970959050 | 24050 | 24000 | 24050 | 24000 | 536 |
| 461 | 20240111 | 115100 | 5958094550 | 24050 | 24050 | 24100 | 24050 | 339 |
| 462 | 20240111 | 115000 | 5949941550 | 24100 | 24100 | 24100 | 24100 | 302 |
| 463 | 20240111 | 114900 | 5942663350 | 24100 | 24050 | 24100 | 24000 | 660 |
| 464 | 20240111 | 114800 | 5926814500 | 24050 | 24050 | 24050 | 24050 | 234 |
| 465 | 20240111 | 114700 | 5921186800 | 24050 | 24100 | 24100 | 24050 | 62 |
| 466 | 20240111 | 114600 | 5919695550 | 24100 | 24100 | 24100 | 24100 | 145 |
| 467 | 20240111 | 114500 | 5916201050 | 24100 | 24050 | 24100 | 24050 | 60 |
| 468 | 20240111 | 114400 | 5914758000 | 24050 | 24050 | 24050 | 24000 | 126 |
| 469 | 20240111 | 114300 | 5911729200 | 24050 | 24050 | 24050 | 24050 | 100 |
| 470 | 20240111 | 114200 | 5909324200 | 24100 | 24100 | 24100 | 24100 | 164 |
| 471 | 20240111 | 114100 | 5905371800 | 24100 | 24050 | 24100 | 24000 | 807 |
| 472 | 20240111 | 114000 | 5885956000 | 24050 | 24050 | 24050 | 24050 | 11 |
| 473 | 20240111 | 113900 | 5885691450 | 24100 | 24100 | 24150 | 24050 | 214 |
| 474 | 20240111 | 113800 | 5880532950 | 24100 | 24050 | 24100 | 24000 | 1219 |
| 475 | 20240111 | 113700 | 5851249300 | 24050 | 24100 | 24100 | 24050 | 857 |
| 476 | 20240111 | 113600 | 5830615350 | 24150 | 24100 | 24150 | 24100 | 179 |
| 477 | 20240111 | 113500 | 5826298500 | 24100 | 24150 | 24150 | 24100 | 632 |
| 478 | 20240111 | 113400 | 5811041750 | 24250 | 24200 | 24250 | 24200 | 179 |
| 479 | 20240111 | 113300 | 5806707950 | 24200 | 24200 | 24250 | 24200 | 2829 |
| 480 | 20240111 | 113200 | 5738246100 | 24200 | 24150 | 24200 | 24150 | 81 |
| 481 | 20240111 | 113100 | 5736286200 | 24150 | 24050 | 24150 | 24000 | 3754 |
| 482 | 20240111 | 113000 | 5645841350 | 24050 | 24000 | 24050 | 24000 | 1235 |
| 483 | 20240111 | 112900 | 5616156200 | 23950 | 23900 | 23950 | 23900 | 1768 |
| 484 | 20240111 | 112800 | 5573870200 | 23900 | 24000 | 24000 | 23900 | 548 |
| 485 | 20240111 | 112700 | 5560745600 | 24000 | 23950 | 24000 | 23950 | 88 |
| 486 | 20240111 | 112600 | 5558637650 | 23950 | 24000 | 24050 | 23950 | 2547 |
| 487 | 20240111 | 112500 | 5497534400 | 24050 | 24050 | 24050 | 24000 | 799 |
| 488 | 20240111 | 112400 | 5478323450 | 24050 | 24050 | 24050 | 24000 | 1926 |
| 489 | 20240111 | 112300 | 5432086650 | 24000 | 24050 | 24100 | 24000 | 836 |
| 490 | 20240111 | 112200 | 5411984100 | 24050 | 24050 | 24100 | 24050 | 646 |
| 491 | 20240111 | 112100 | 5396447300 | 24050 | 24050 | 24050 | 24050 | 53 |
| 492 | 20240111 | 112000 | 5395172650 | 24050 | 24050 | 24100 | 24050 | 822 |
| 493 | 20240111 | 111900 | 5375403500 | 24050 | 24000 | 24050 | 24000 | 469 |
| 494 | 20240111 | 111800 | 5364125600 | 24050 | 24050 | 24050 | 24000 | 498 |
| 495 | 20240111 | 111700 | 5352151200 | 24050 | 24100 | 24100 | 24050 | 1046 |
| 496 | 20240111 | 111600 | 5326994700 | 24100 | 24100 | 24100 | 24100 | 222 |
| 497 | 20240111 | 111500 | 5321644500 | 24100 | 24050 | 24100 | 24050 | 584 |
| 498 | 20240111 | 111400 | 5307599200 | 24050 | 24050 | 24050 | 24050 | 543 |
| 499 | 20240111 | 111300 | 5294540050 | 24050 | 24050 | 24050 | 24050 | 257 |
| 500 | 20240111 | 111200 | 5288359200 | 24050 | 24050 | 24050 | 24050 | 180 |
| 501 | 20240111 | 111100 | 5284030200 | 24050 | 24000 | 24050 | 24000 | 1077 |
| 502 | 20240111 | 111000 | 5258148200 | 24000 | 24050 | 24050 | 24000 | 1008 |
| 503 | 20240111 | 110900 | 5233922550 | 24100 | 24050 | 24100 | 24050 | 25 |
| 504 | 20240111 | 110800 | 5233321250 | 24050 | 24050 | 24050 | 24050 | 177 |
| 505 | 20240111 | 110700 | 5229064400 | 24050 | 24050 | 24050 | 24000 | 203 |
| 506 | 20240111 | 110600 | 5224182500 | 24000 | 24100 | 24100 | 24000 | 1053 |
| 507 | 20240111 | 110500 | 5198845550 | 24050 | 24100 | 24100 | 24050 | 1675 |
| 508 | 20240111 | 110400 | 5158540750 | 24100 | 24100 | 24100 | 24100 | 605 |
| 509 | 20240111 | 110300 | 5143960250 | 24050 | 24100 | 24100 | 24050 | 110 |
| 510 | 20240111 | 110200 | 5141314700 | 24100 | 24100 | 24150 | 24050 | 681 |
| 511 | 20240111 | 110100 | 5124923800 | 24100 | 24050 | 24100 | 24050 | 1456 |
| 512 | 20240111 | 110000 | 5089838200 | 24100 | 24050 | 24100 | 24050 | 428 |
| 513 | 20240111 | 105900 | 5079539750 | 24050 | 24050 | 24100 | 24050 | 1199 |
| 514 | 20240111 | 105800 | 5050703300 | 24100 | 24100 | 24150 | 24100 | 1270 |
| 515 | 20240111 | 105700 | 5020087450 | 24100 | 24150 | 24200 | 24100 | 1060 |
| 516 | 20240111 | 105600 | 4994504050 | 24200 | 24200 | 24300 | 24150 | 978 |
| 517 | 20240111 | 105500 | 4970825750 | 24250 | 24150 | 24250 | 24150 | 1224 |
| 518 | 20240111 | 105400 | 4941182050 | 24200 | 24100 | 24200 | 24100 | 745 |
| 519 | 20240111 | 105300 | 4923207350 | 24100 | 24100 | 24100 | 24050 | 2361 |
| 520 | 20240111 | 105200 | 4866313750 | 24100 | 24100 | 24150 | 24100 | 1214 |
| 521 | 20240111 | 105100 | 4837036800 | 24100 | 24200 | 24200 | 24100 | 3892 |
| 522 | 20240111 | 105000 | 4743078000 | 24200 | 24300 | 24300 | 24200 | 2521 |
| 523 | 20240111 | 104900 | 4681994100 | 24250 | 24300 | 24300 | 24250 | 1061 |
| 524 | 20240111 | 104800 | 4656229450 | 24300 | 24300 | 24300 | 24250 | 1226 |
| 525 | 20240111 | 104700 | 4626445350 | 24250 | 24300 | 24350 | 24250 | 3034 |
| 526 | 20240111 | 104600 | 4552647600 | 24300 | 24400 | 24450 | 24300 | 5083 |
| 527 | 20240111 | 104500 | 4428795150 | 24400 | 24500 | 24500 | 24350 | 3106 |
| 528 | 20240111 | 104400 | 4352963050 | 24500 | 24550 | 24600 | 24400 | 12498 |
| 529 | 20240111 | 104300 | 4046545450 | 24600 | 24450 | 24600 | 24400 | 12423 |
| 530 | 20240111 | 104200 | 3742110950 | 24450 | 24350 | 24450 | 24300 | 8107 |
| 531 | 20240111 | 104100 | 3544623250 | 24350 | 24400 | 24450 | 24300 | 7528 |
| 532 | 20240111 | 104000 | 3361131350 | 24400 | 24300 | 24400 | 24250 | 4383 |
| 533 | 20240111 | 103900 | 3254538150 | 24300 | 24250 | 24350 | 24200 | 13208 |
| 534 | 20240111 | 103800 | 2933665450 | 24250 | 24050 | 24250 | 24000 | 9496 |
| 535 | 20240111 | 103700 | 2704688200 | 24000 | 24000 | 24050 | 24000 | 8711 |
| 536 | 20240111 | 103600 | 2495565700 | 23950 | 23850 | 24000 | 23850 | 5718 |
| 537 | 20240111 | 103500 | 2358684750 | 23900 | 23900 | 23900 | 23850 | 1238 |
| 538 | 20240111 | 103400 | 2329153100 | 23900 | 23850 | 23900 | 23850 | 1894 |
| 539 | 20240111 | 103300 | 2283949700 | 23800 | 23800 | 23850 | 23800 | 1581 |
| 540 | 20240111 | 103200 | 2246312250 | 23750 | 23800 | 23800 | 23750 | 581 |
| 541 | 20240111 | 103100 | 2232498650 | 23800 | 23750 | 23800 | 23750 | 392 |
| 542 | 20240111 | 103000 | 2223176500 | 23800 | 23750 | 23800 | 23750 | 53 |
| 543 | 20240111 | 102900 | 2221915150 | 23750 | 23750 | 23800 | 23750 | 2628 |
| 544 | 20240111 | 102800 | 2159370100 | 23800 | 23750 | 23800 | 23750 | 762 |
| 545 | 20240111 | 102700 | 2141269400 | 23750 | 23750 | 23750 | 23700 | 1013 |
| 546 | 20240111 | 102600 | 2117236150 | 23750 | 23750 | 23800 | 23750 | 1679 |
| 547 | 20240111 | 102500 | 2077359750 | 23750 | 23750 | 23750 | 23700 | 1214 |
| 548 | 20240111 | 102400 | 2048528750 | 23700 | 23700 | 23700 | 23700 | 1703 |
| 549 | 20240111 | 102300 | 2008167650 | 23700 | 23700 | 23750 | 23650 | 400 |
| 550 | 20240111 | 102200 | 1998701700 | 23700 | 23700 | 23750 | 23700 | 2614 |
| 551 | 20240111 | 102100 | 1936749750 | 23700 | 23650 | 23700 | 23650 | 1147 |
| 552 | 20240111 | 102000 | 1909583850 | 23650 | 23700 | 23700 | 23650 | 830 |
| 553 | 20240111 | 101900 | 1889919000 | 23700 | 23650 | 23700 | 23650 | 100 |
| 554 | 20240111 | 101800 | 1887550750 | 23650 | 23650 | 23650 | 23650 | 1100 |
| 555 | 20240111 | 101700 | 1861535750 | 23550 | 23550 | 23600 | 23500 | 6848 |
| 556 | 20240111 | 101600 | 1700176900 | 23550 | 23500 | 23550 | 23500 | 391 |
| 557 | 20240111 | 101500 | 1690988150 | 23500 | 23500 | 23500 | 23500 | 10 |
| 558 | 20240111 | 101400 | 1690753150 | 23500 | 23550 | 23550 | 23500 | 575 |
| 559 | 20240111 | 101300 | 1677231100 | 23550 | 23550 | 23550 | 23500 | 219 |
| 560 | 20240111 | 101200 | 1672084300 | 23500 | 23450 | 23500 | 23450 | 158 |
| 561 | 20240111 | 101100 | 1668373800 | 23500 | 23500 | 23500 | 23500 | 148 |
| 562 | 20240111 | 101000 | 1664895800 | 23500 | 23500 | 23500 | 23450 | 1935 |
| 563 | 20240111 | 100900 | 1619427300 | 23500 | 23450 | 23500 | 23400 | 778 |
| 564 | 20240111 | 100800 | 1601183050 | 23450 | 23450 | 23450 | 23400 | 192 |
| 565 | 20240111 | 100700 | 1596687500 | 23400 | 23450 | 23450 | 23400 | 269 |
| 566 | 20240111 | 100600 | 1590388500 | 23450 | 23550 | 23550 | 23450 | 625 |
| 567 | 20240111 | 100500 | 1575731600 | 23550 | 23550 | 23550 | 23450 | 7878 |
| 568 | 20240111 | 100400 | 1390754100 | 23550 | 23550 | 23550 | 23500 | 429 |
| 569 | 20240111 | 100300 | 1380656150 | 23550 | 23550 | 23550 | 23550 | 419 |
| 570 | 20240111 | 100200 | 1370788700 | 23550 | 23550 | 23550 | 23550 | 516 |
| 571 | 20240111 | 100100 | 1358636900 | 23550 | 23550 | 23550 | 23550 | 35 |
| 572 | 20240111 | 100000 | 1357812650 | 23550 | 23550 | 23550 | 23550 | 264 |
| 573 | 20240111 | 095900 | 1351595450 | 23550 | 23550 | 23550 | 23550 | 437 |
| 574 | 20240111 | 095800 | 1341304100 | 23550 | 23550 | 23550 | 23500 | 1906 |
| 575 | 20240111 | 095700 | 1296435550 | 23600 | 23500 | 23600 | 23500 | 864 |
| 576 | 20240111 | 095600 | 1276111000 | 23500 | 23550 | 23550 | 23500 | 826 |
| 577 | 20240111 | 095500 | 1256682350 | 23550 | 23550 | 23550 | 23550 | 193 |
| 578 | 20240111 | 095400 | 1252137200 | 23500 | 23550 | 23600 | 23500 | 2284 |
| 579 | 20240111 | 095300 | 1198351450 | 23600 | 23550 | 23600 | 23550 | 462 |
| 580 | 20240111 | 095200 | 1187471250 | 23600 | 23600 | 23600 | 23550 | 393 |
| 581 | 20240111 | 095100 | 1178197450 | 23600 | 23600 | 23600 | 23550 | 186 |
| 582 | 20240111 | 095000 | 1173808000 | 23600 | 23600 | 23600 | 23600 | 20 |
| 583 | 20240111 | 094900 | 1173336000 | 23600 | 23600 | 23600 | 23600 | 103 |
| 584 | 20240111 | 094800 | 1170905200 | 23600 | 23600 | 23600 | 23550 | 409 |
| 585 | 20240111 | 094700 | 1161265850 | 23550 | 23600 | 23600 | 23550 | 71 |
| 586 | 20240111 | 094600 | 1159591250 | 23550 | 23550 | 23600 | 23550 | 80 |
| 587 | 20240111 | 094500 | 1157703750 | 23550 | 23650 | 23650 | 23550 | 534 |
| 588 | 20240111 | 094400 | 1145102700 | 23600 | 23650 | 23650 | 23600 | 1081 |
| 589 | 20240111 | 094300 | 1119584250 | 23600 | 23600 | 23650 | 23600 | 2511 |
| 590 | 20240111 | 094200 | 1060322500 | 23600 | 23550 | 23600 | 23550 | 339 |
| 591 | 20240111 | 094100 | 1052328500 | 23550 | 23600 | 23600 | 23550 | 77 |
| 592 | 20240111 | 094000 | 1050511850 | 23600 | 23600 | 23600 | 23550 | 231 |
| 593 | 20240111 | 093900 | 1045071250 | 23550 | 23550 | 23600 | 23550 | 257 |
| 594 | 20240111 | 093800 | 1039007100 | 23650 | 23700 | 23700 | 23550 | 4250 |
| 595 | 20240111 | 093700 | 938653150 | 23700 | 23700 | 23700 | 23650 | 443 |
| 596 | 20240111 | 093600 | 928154300 | 23700 | 23700 | 23700 | 23650 | 1110 |
| 597 | 20240111 | 093500 | 901897300 | 23700 | 23650 | 23700 | 23650 | 1300 |
| 598 | 20240111 | 093400 | 871092500 | 23650 | 23650 | 23700 | 23650 | 1213 |
| 599 | 20240111 | 093300 | 842404900 | 23650 | 23650 | 23650 | 23650 | 990 |
| 600 | 20240111 | 093200 | 818991400 | 23650 | 23650 | 23650 | 23650 | 490 |
| 601 | 20240111 | 093100 | 807402900 | 23650 | 23600 | 23650 | 23600 | 1427 |
| 602 | 20240111 | 093000 | 773720450 | 23600 | 23600 | 23600 | 23600 | 533 |
| 603 | 20240111 | 092900 | 761141650 | 23650 | 23600 | 23650 | 23600 | 255 |
| 604 | 20240111 | 092800 | 755123600 | 23650 | 23600 | 23650 | 23600 | 2721 |
| 605 | 20240111 | 092700 | 690890550 | 23600 | 23600 | 23600 | 23600 | 257 |
| 606 | 20240111 | 092600 | 684825350 | 23600 | 23600 | 23600 | 23550 | 340 |
| 607 | 20240111 | 092500 | 676801400 | 23600 | 23550 | 23600 | 23550 | 402 |
| 608 | 20240111 | 092400 | 667316200 | 23650 | 23600 | 23650 | 23550 | 2264 |
| 609 | 20240111 | 092300 | 613884350 | 23550 | 23550 | 23550 | 23500 | 1644 |
| 610 | 20240111 | 092200 | 575171650 | 23550 | 23500 | 23550 | 23500 | 248 |
| 611 | 20240111 | 092100 | 569341250 | 23550 | 23550 | 23550 | 23550 | 395 |
| 612 | 20240111 | 092000 | 560039000 | 23550 | 23550 | 23550 | 23500 | 1050 |
| 613 | 20240111 | 091900 | 535342750 | 23550 | 23550 | 23550 | 23500 | 115 |
| 614 | 20240111 | 091800 | 532637000 | 23550 | 23550 | 23550 | 23500 | 882 |
| 615 | 20240111 | 091700 | 511895700 | 23550 | 23500 | 23550 | 23450 | 709 |
| 616 | 20240111 | 091600 | 495230100 | 23550 | 23500 | 23550 | 23500 | 589 |
| 617 | 20240111 | 091500 | 481385200 | 23500 | 23550 | 23550 | 23500 | 104 |
| 618 | 20240111 | 091400 | 478940700 | 23550 | 23500 | 23600 | 23500 | 1518 |
| 619 | 20240111 | 091300 | 443190900 | 23500 | 23550 | 23550 | 23500 | 387 |
| 620 | 20240111 | 091200 | 434095900 | 23450 | 23500 | 23500 | 23450 | 1399 |
| 621 | 20240111 | 091100 | 401251250 | 23450 | 23400 | 23500 | 23400 | 389 |
| 622 | 20240111 | 091000 | 392134600 | 23450 | 23500 | 23500 | 23400 | 989 |
| 623 | 20240111 | 090900 | 368975950 | 23450 | 23450 | 23500 | 23450 | 165 |
| 624 | 20240111 | 090800 | 365106400 | 23400 | 23450 | 23450 | 23400 | 2659 |
| 625 | 20240111 | 090700 | 302791050 | 23500 | 23500 | 23500 | 23450 | 201 |
| 626 | 20240111 | 090600 | 298072750 | 23500 | 23500 | 23550 | 23450 | 1086 |
| 627 | 20240111 | 090500 | 272565550 | 23500 | 23500 | 23500 | 23450 | 961 |
| 628 | 20240111 | 090400 | 250007550 | 23500 | 23500 | 23500 | 23450 | 915 |
| 629 | 20240111 | 090300 | 228519850 | 23500 | 23650 | 23650 | 23500 | 597 |
| 630 | 20240111 | 090200 | 214468600 | 23650 | 23550 | 23650 | 23550 | 396 |
| 631 | 20240111 | 090100 | 205115350 | 23550 | 23400 | 23600 | 23400 | 3470 |
| 632 | 20240111 | 090000 | 123565800 | 23500 | 23500 | 23550 | 23400 | 5232 |