30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 4276 |
| 3 | 20240105 | 183100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20240105 | 183000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20240105 | 182900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20240105 | 182800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20240105 | 182700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20240105 | 182600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20240105 | 182500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20240105 | 182400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20240105 | 182300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20240105 | 182200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20240105 | 182100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20240105 | 182000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20240105 | 181900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20240105 | 181800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20240105 | 181700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20240105 | 181600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20240105 | 181500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20240105 | 181400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20240105 | 181300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20240105 | 181200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20240105 | 181100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20240105 | 181000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20240105 | 180900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20240105 | 180800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20240105 | 180700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20240105 | 180600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20240105 | 180500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20240105 | 180400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20240105 | 180300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20240105 | 180200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 4276 |
| 33 | 20240105 | 180100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20240105 | 180000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20240105 | 175900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20240105 | 175800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20240105 | 175700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20240105 | 175600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20240105 | 175500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20240105 | 175400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20240105 | 175300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20240105 | 175200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20240105 | 175100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20240105 | 175000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20240105 | 174900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20240105 | 174800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20240105 | 174700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20240105 | 174600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20240105 | 174500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20240105 | 174400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20240105 | 174300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20240105 | 174200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20240105 | 174100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20240105 | 174000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20240105 | 173900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20240105 | 173800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20240105 | 173700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20240105 | 173600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20240105 | 173500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20240105 | 173400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20240105 | 173300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20240105 | 173200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 4276 |
| 63 | 20240105 | 173100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20240105 | 173000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20240105 | 172900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20240105 | 172800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20240105 | 172700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20240105 | 172600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20240105 | 172500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20240105 | 172400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20240105 | 172300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20240105 | 172200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20240105 | 172100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20240105 | 172000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20240105 | 171900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20240105 | 171800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20240105 | 171700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20240105 | 171600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20240105 | 171500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20240105 | 171400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20240105 | 171300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20240105 | 171200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20240105 | 171100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20240105 | 171000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20240105 | 170900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20240105 | 170800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20240105 | 170700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20240105 | 170600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20240105 | 170500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20240105 | 170400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20240105 | 170300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20240105 | 170200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 4276 |
| 93 | 20240105 | 170100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20240105 | 170000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20240105 | 165900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20240105 | 165800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20240105 | 165700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20240105 | 165600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20240105 | 165500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20240105 | 165400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20240105 | 165300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20240105 | 165200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20240105 | 165100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20240105 | 165000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20240105 | 164900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20240105 | 164800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20240105 | 164700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20240105 | 164600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20240105 | 164500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20240105 | 164400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20240105 | 164300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20240105 | 164200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20240105 | 164100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20240105 | 164000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20240105 | 163900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20240105 | 163800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20240105 | 163700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20240105 | 163600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20240105 | 163500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20240105 | 163400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20240105 | 163300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20240105 | 163200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 4276 |
| 123 | 20240105 | 163100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20240105 | 163000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20240105 | 162900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20240105 | 162800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20240105 | 162700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20240105 | 162600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20240105 | 162500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20240105 | 162400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20240105 | 162300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20240105 | 162200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20240105 | 162100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20240105 | 162000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20240105 | 161900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20240105 | 161800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20240105 | 161700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20240105 | 161600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20240105 | 161500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20240105 | 161400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20240105 | 161300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20240105 | 161200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20240105 | 161100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20240105 | 161000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20240105 | 160900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20240105 | 160800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20240105 | 160700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20240105 | 160600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20240105 | 160500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20240105 | 160400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20240105 | 160300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20240105 | 160200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 4276 |
| 153 | 20240105 | 160100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20240105 | 160000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20240105 | 155900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20240105 | 155800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20240105 | 155700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20240105 | 155600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20240105 | 155500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20240105 | 155400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20240105 | 155300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20240105 | 155200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20240105 | 155100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20240105 | 155000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20240105 | 154900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20240105 | 154800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20240105 | 154700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20240105 | 154600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20240105 | 154500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20240105 | 154400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20240105 | 154300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20240105 | 154200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20240105 | 154100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20240105 | 154000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20240105 | 153900 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20240105 | 153800 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20240105 | 153700 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20240105 | 153600 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20240105 | 153500 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20240105 | 153400 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20240105 | 153300 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20240105 | 153200 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 4276 |
| 183 | 20240105 | 153100 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20240105 | 153000 | 2865211500 | 24550 | 24550 | 24550 | 24550 | 4276 |
| 185 | 20240105 | 152900 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20240105 | 152800 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20240105 | 152700 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20240105 | 152600 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20240105 | 152500 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20240105 | 152400 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20240105 | 152300 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20240105 | 152200 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20240105 | 152100 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20240105 | 152000 | 2760235700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20240105 | 151900 | 2760235700 | 24550 | 24500 | 24550 | 24500 | 263 |
| 196 | 20240105 | 151800 | 2753788700 | 24500 | 24500 | 24550 | 24500 | 52 |
| 197 | 20240105 | 151700 | 2752514450 | 24500 | 24550 | 24550 | 24500 | 29 |
| 198 | 20240105 | 151600 | 2751803600 | 24500 | 24500 | 24550 | 24500 | 1741 |
| 199 | 20240105 | 151500 | 2709149050 | 24500 | 24500 | 24550 | 24500 | 144 |
| 200 | 20240105 | 151400 | 2705621000 | 24500 | 24500 | 24550 | 24500 | 18 |
| 201 | 20240105 | 151300 | 2705179950 | 24500 | 24500 | 24550 | 24500 | 423 |
| 202 | 20240105 | 151200 | 2694814000 | 24550 | 24500 | 24550 | 24500 | 121 |
| 203 | 20240105 | 151100 | 2691847650 | 24550 | 24500 | 24550 | 24500 | 27 |
| 204 | 20240105 | 151000 | 2691186100 | 24500 | 24500 | 24550 | 24500 | 49 |
| 205 | 20240105 | 150900 | 2689985550 | 24500 | 24550 | 24550 | 24500 | 1500 |
| 206 | 20240105 | 150800 | 2653215050 | 24500 | 24500 | 24550 | 24500 | 202 |
| 207 | 20240105 | 150700 | 2648261950 | 24500 | 24500 | 24550 | 24500 | 251 |
| 208 | 20240105 | 150600 | 2642110700 | 24500 | 24500 | 24550 | 24500 | 782 |
| 209 | 20240105 | 150500 | 2622946500 | 24500 | 24550 | 24550 | 24500 | 392 |
| 210 | 20240105 | 150400 | 2613340000 | 24500 | 24500 | 24550 | 24500 | 254 |
| 211 | 20240105 | 150300 | 2607113550 | 24550 | 24500 | 24550 | 24500 | 264 |
| 212 | 20240105 | 150200 | 2600642900 | 24500 | 24500 | 24500 | 24500 | 111 |
| 213 | 20240105 | 150100 | 2597923400 | 24500 | 24500 | 24550 | 24500 | 991 |
| 214 | 20240105 | 150000 | 2573636700 | 24450 | 24450 | 24500 | 24450 | 337 |
| 215 | 20240105 | 145900 | 2565387500 | 24450 | 24500 | 24500 | 24450 | 199 |
| 216 | 20240105 | 145800 | 2560521400 | 24500 | 24500 | 24550 | 24450 | 2652 |
| 217 | 20240105 | 145700 | 2495552000 | 24500 | 24500 | 24500 | 24500 | 409 |
| 218 | 20240105 | 145600 | 2485531500 | 24500 | 24500 | 24550 | 24500 | 107 |
| 219 | 20240105 | 145500 | 2482909950 | 24500 | 24500 | 24550 | 24500 | 211 |
| 220 | 20240105 | 145400 | 2477739500 | 24550 | 24500 | 24550 | 24500 | 100 |
| 221 | 20240105 | 145300 | 2475288500 | 24500 | 24550 | 24550 | 24500 | 421 |
| 222 | 20240105 | 145200 | 2464967550 | 24500 | 24500 | 24550 | 24500 | 687 |
| 223 | 20240105 | 145100 | 2448128750 | 24500 | 24550 | 24550 | 24500 | 13 |
| 224 | 20240105 | 145000 | 2447810200 | 24550 | 24500 | 24550 | 24500 | 165 |
| 225 | 20240105 | 144900 | 2443767650 | 24500 | 24500 | 24500 | 24500 | 63 |
| 226 | 20240105 | 144800 | 2442224150 | 24500 | 24500 | 24550 | 24500 | 1433 |
| 227 | 20240105 | 144700 | 2407114600 | 24500 | 24500 | 24500 | 24500 | 97 |
| 228 | 20240105 | 144600 | 2404738100 | 24500 | 24500 | 24550 | 24500 | 95 |
| 229 | 20240105 | 144500 | 2402410500 | 24500 | 24500 | 24500 | 24500 | 22 |
| 230 | 20240105 | 144400 | 2401871500 | 24500 | 24500 | 24550 | 24500 | 96 |
| 231 | 20240105 | 144300 | 2399519400 | 24500 | 24550 | 24550 | 24500 | 16 |
| 232 | 20240105 | 144200 | 2399127000 | 24550 | 24550 | 24550 | 24500 | 5 |
| 233 | 20240105 | 144100 | 2399004350 | 24550 | 24550 | 24550 | 24500 | 19 |
| 234 | 20240105 | 144000 | 2398537950 | 24550 | 24500 | 24550 | 24500 | 6 |
| 235 | 20240105 | 143900 | 2398390850 | 24500 | 24500 | 24500 | 24500 | 100 |
| 236 | 20240105 | 143800 | 2395940850 | 24550 | 24550 | 24550 | 24500 | 14 |
| 237 | 20240105 | 143700 | 2395597200 | 24500 | 24550 | 24550 | 24500 | 319 |
| 238 | 20240105 | 143600 | 2387780900 | 24550 | 24550 | 24550 | 24550 | 3 |
| 239 | 20240105 | 143500 | 2387707250 | 24550 | 24500 | 24550 | 24500 | 514 |
| 240 | 20240105 | 143400 | 2375114150 | 24500 | 24500 | 24500 | 24500 | 26 |
| 241 | 20240105 | 143300 | 2374477150 | 24550 | 24550 | 24550 | 24500 | 36 |
| 242 | 20240105 | 143200 | 2373593400 | 24500 | 24500 | 24500 | 24500 | 4 |
| 243 | 20240105 | 143100 | 2373495400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20240105 | 143000 | 2373495400 | 24500 | 24550 | 24550 | 24500 | 110 |
| 245 | 20240105 | 142900 | 2370795250 | 24550 | 24500 | 24550 | 24500 | 40 |
| 246 | 20240105 | 142800 | 2369813350 | 24550 | 24550 | 24550 | 24550 | 2 |
| 247 | 20240105 | 142700 | 2369764250 | 24500 | 24500 | 24500 | 24500 | 5 |
| 248 | 20240105 | 142600 | 2369641750 | 24500 | 24550 | 24550 | 24500 | 49 |
| 249 | 20240105 | 142500 | 2368440800 | 24550 | 24500 | 24550 | 24500 | 183 |
| 250 | 20240105 | 142400 | 2363949250 | 24550 | 24550 | 24550 | 24550 | 10 |
| 251 | 20240105 | 142300 | 2363703750 | 24550 | 24550 | 24550 | 24550 | 1 |
| 252 | 20240105 | 142200 | 2363679200 | 24500 | 24500 | 24500 | 24500 | 3 |
| 253 | 20240105 | 142100 | 2363605700 | 24550 | 24550 | 24550 | 24550 | 1 |
| 254 | 20240105 | 142000 | 2363581150 | 24550 | 24550 | 24550 | 24550 | 788 |
| 255 | 20240105 | 141900 | 2344235750 | 24550 | 24550 | 24600 | 24550 | 1202 |
| 256 | 20240105 | 141800 | 2314726000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 257 | 20240105 | 141700 | 2314726000 | 24600 | 24600 | 24600 | 24550 | 4 |
| 258 | 20240105 | 141600 | 2314627700 | 24600 | 24550 | 24600 | 24550 | 12 |
| 259 | 20240105 | 141500 | 2314332550 | 24550 | 24550 | 24600 | 24550 | 24 |
| 260 | 20240105 | 141400 | 2313743250 | 24600 | 24550 | 24600 | 24550 | 4 |
| 261 | 20240105 | 141300 | 2313645000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 262 | 20240105 | 141200 | 2313645000 | 24550 | 24600 | 24600 | 24550 | 183 |
| 263 | 20240105 | 141100 | 2309143300 | 24600 | 24600 | 24600 | 24600 | 31 |
| 264 | 20240105 | 141000 | 2308380700 | 24600 | 24600 | 24600 | 24550 | 238 |
| 265 | 20240105 | 140900 | 2302536000 | 24550 | 24550 | 24550 | 24550 | 71 |
| 266 | 20240105 | 140800 | 2300792950 | 24600 | 24600 | 24600 | 24600 | 134 |
| 267 | 20240105 | 140700 | 2297496550 | 24600 | 24600 | 24600 | 24550 | 153 |
| 268 | 20240105 | 140600 | 2293732850 | 24600 | 24550 | 24600 | 24550 | 83 |
| 269 | 20240105 | 140500 | 2291692700 | 24600 | 24600 | 24600 | 24550 | 761 |
| 270 | 20240105 | 140400 | 2272972850 | 24550 | 24550 | 24550 | 24550 | 2 |
| 271 | 20240105 | 140300 | 2272923750 | 24550 | 24600 | 24600 | 24550 | 51 |
| 272 | 20240105 | 140200 | 2271671650 | 24600 | 24550 | 24600 | 24550 | 645 |
| 273 | 20240105 | 140100 | 2255824750 | 24600 | 24600 | 24600 | 24550 | 107 |
| 274 | 20240105 | 140000 | 2253197550 | 24550 | 24550 | 24550 | 24550 | 6 |
| 275 | 20240105 | 135900 | 2253050250 | 24600 | 24550 | 24600 | 24550 | 102 |
| 276 | 20240105 | 135800 | 2250546050 | 24550 | 24550 | 24550 | 24550 | 103 |
| 277 | 20240105 | 135700 | 2248017400 | 24600 | 24550 | 24600 | 24550 | 2 |
| 278 | 20240105 | 135600 | 2247968250 | 24600 | 24600 | 24600 | 24600 | 1 |
| 279 | 20240105 | 135500 | 2247943650 | 24550 | 24600 | 24600 | 24550 | 3 |
| 280 | 20240105 | 135400 | 2247869950 | 24550 | 24550 | 24600 | 24550 | 714 |
| 281 | 20240105 | 135300 | 2230341150 | 24500 | 24550 | 24550 | 24500 | 1055 |
| 282 | 20240105 | 135200 | 2204466700 | 24600 | 24600 | 24600 | 24600 | 2 |
| 283 | 20240105 | 135100 | 2204417500 | 24550 | 24550 | 24550 | 24550 | 3 |
| 284 | 20240105 | 135000 | 2204343850 | 24600 | 24600 | 24600 | 24550 | 9 |
| 285 | 20240105 | 134900 | 2204122550 | 24600 | 24550 | 24600 | 24550 | 2 |
| 286 | 20240105 | 134800 | 2204073400 | 24600 | 24550 | 24600 | 24550 | 113 |
| 287 | 20240105 | 134700 | 2201298650 | 24600 | 24600 | 24600 | 24600 | 3 |
| 288 | 20240105 | 134600 | 2201224850 | 24600 | 24550 | 24600 | 24550 | 2 |
| 289 | 20240105 | 134500 | 2201175700 | 24550 | 24600 | 24600 | 24550 | 222 |
| 290 | 20240105 | 134400 | 2195724100 | 24600 | 24550 | 24600 | 24550 | 38 |
| 291 | 20240105 | 134300 | 2194790150 | 24550 | 24550 | 24600 | 24550 | 14 |
| 292 | 20240105 | 134200 | 2194445950 | 24600 | 24600 | 24600 | 24600 | 8 |
| 293 | 20240105 | 134100 | 2194249150 | 24600 | 24600 | 24600 | 24600 | 5 |
| 294 | 20240105 | 134000 | 2194126150 | 24550 | 24600 | 24600 | 24550 | 22 |
| 295 | 20240105 | 133900 | 2193585000 | 24600 | 24600 | 24600 | 24600 | 2 |
| 296 | 20240105 | 133800 | 2193535800 | 24550 | 24550 | 24550 | 24550 | 3 |
| 297 | 20240105 | 133700 | 2193462150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 298 | 20240105 | 133600 | 2193462150 | 24600 | 24600 | 24600 | 24600 | 46 |
| 299 | 20240105 | 133500 | 2192330550 | 24500 | 24600 | 24600 | 24500 | 9 |
| 300 | 20240105 | 133400 | 2192109350 | 24600 | 24600 | 24600 | 24600 | 2 |
| 301 | 20240105 | 133300 | 2192060150 | 24600 | 24500 | 24650 | 24500 | 5837 |
| 302 | 20240105 | 133200 | 2048488900 | 24550 | 24500 | 24550 | 24500 | 2 |
| 303 | 20240105 | 133100 | 2048439850 | 24500 | 24500 | 24550 | 24500 | 109 |
| 304 | 20240105 | 133000 | 2045769050 | 24500 | 24550 | 24550 | 24500 | 5 |
| 305 | 20240105 | 132900 | 2045646450 | 24500 | 24550 | 24550 | 24500 | 37 |
| 306 | 20240105 | 132800 | 2044738150 | 24550 | 24550 | 24550 | 24500 | 375 |
| 307 | 20240105 | 132700 | 2035540600 | 24500 | 24550 | 24550 | 24500 | 551 |
| 308 | 20240105 | 132600 | 2022038600 | 24550 | 24550 | 24550 | 24500 | 256 |
| 309 | 20240105 | 132500 | 2015763950 | 24500 | 24550 | 24550 | 24500 | 404 |
| 310 | 20240105 | 132400 | 2005865850 | 24550 | 24550 | 24550 | 24550 | 1 |
| 311 | 20240105 | 132300 | 2005841300 | 24550 | 24500 | 24550 | 24500 | 204 |
| 312 | 20240105 | 132200 | 2000843200 | 24550 | 24550 | 24550 | 24550 | 102 |
| 313 | 20240105 | 132100 | 1998339100 | 24550 | 24500 | 24550 | 24500 | 4 |
| 314 | 20240105 | 132000 | 1998241000 | 24500 | 24500 | 24550 | 24450 | 152 |
| 315 | 20240105 | 131900 | 1994517100 | 24500 | 24500 | 24500 | 24500 | 572 |
| 316 | 20240105 | 131800 | 1980503100 | 24500 | 24550 | 24550 | 24500 | 3044 |
| 317 | 20240105 | 131700 | 1905923300 | 24550 | 24550 | 24550 | 24500 | 1243 |
| 318 | 20240105 | 131600 | 1875408950 | 24500 | 24500 | 24550 | 24500 | 30 |
| 319 | 20240105 | 131500 | 1874673600 | 24550 | 24500 | 24550 | 24500 | 5078 |
| 320 | 20240105 | 131400 | 1750225400 | 24500 | 24550 | 24550 | 24500 | 9 |
| 321 | 20240105 | 131300 | 1750004800 | 24550 | 24500 | 24550 | 24500 | 4 |
| 322 | 20240105 | 131200 | 1749906700 | 24550 | 24550 | 24550 | 24500 | 1585 |
| 323 | 20240105 | 131100 | 1711060100 | 24550 | 24550 | 24550 | 24500 | 27 |
| 324 | 20240105 | 131000 | 1710397350 | 24550 | 24550 | 24550 | 24500 | 64 |
| 325 | 20240105 | 130900 | 1708827950 | 24550 | 24500 | 24550 | 24500 | 57 |
| 326 | 20240105 | 130800 | 1707429900 | 24500 | 24550 | 24550 | 24500 | 66 |
| 327 | 20240105 | 130700 | 1705810000 | 24550 | 24550 | 24550 | 24500 | 247 |
| 328 | 20240105 | 130600 | 1699746200 | 24500 | 24550 | 24550 | 24500 | 74 |
| 329 | 20240105 | 130500 | 1697932650 | 24550 | 24550 | 24550 | 24550 | 136 |
| 330 | 20240105 | 130400 | 1694593850 | 24550 | 24550 | 24550 | 24550 | 42 |
| 331 | 20240105 | 130300 | 1693562750 | 24500 | 24550 | 24550 | 24500 | 656 |
| 332 | 20240105 | 130200 | 1677458350 | 24550 | 24550 | 24550 | 24550 | 3 |
| 333 | 20240105 | 130100 | 1677384700 | 24500 | 24550 | 24550 | 24500 | 5 |
| 334 | 20240105 | 130000 | 1677262150 | 24550 | 24550 | 24550 | 24550 | 11 |
| 335 | 20240105 | 125900 | 1676992100 | 24550 | 24550 | 24550 | 24500 | 1021 |
| 336 | 20240105 | 125800 | 1651926600 | 24550 | 24550 | 24550 | 24500 | 17 |
| 337 | 20240105 | 125700 | 1651509300 | 24500 | 24550 | 24550 | 24500 | 3458 |
| 338 | 20240105 | 125600 | 1566618650 | 24550 | 24550 | 24550 | 24550 | 2 |
| 339 | 20240105 | 125500 | 1566569550 | 24600 | 24600 | 24600 | 24600 | 1 |
| 340 | 20240105 | 125400 | 1566544950 | 24550 | 24550 | 24550 | 24550 | 9 |
| 341 | 20240105 | 125300 | 1566324000 | 24550 | 24600 | 24600 | 24550 | 3 |
| 342 | 20240105 | 125200 | 1566250300 | 24600 | 24600 | 24600 | 24600 | 1 |
| 343 | 20240105 | 125100 | 1566225700 | 24600 | 24600 | 24600 | 24550 | 975 |
| 344 | 20240105 | 125000 | 1542240750 | 24600 | 24600 | 24600 | 24550 | 12 |
| 345 | 20240105 | 124900 | 1541945600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 346 | 20240105 | 124800 | 1541945600 | 24550 | 24550 | 24600 | 24550 | 6 |
| 347 | 20240105 | 124700 | 1541798200 | 24550 | 24550 | 24600 | 24550 | 3 |
| 348 | 20240105 | 124600 | 1541724500 | 24550 | 24600 | 24600 | 24550 | 1207 |
| 349 | 20240105 | 124500 | 1512032500 | 24600 | 24600 | 24600 | 24550 | 24 |
| 350 | 20240105 | 124400 | 1511443200 | 24550 | 24550 | 24550 | 24550 | 1 |
| 351 | 20240105 | 124300 | 1511418650 | 24600 | 24600 | 24600 | 24600 | 131 |
| 352 | 20240105 | 124200 | 1508196050 | 24600 | 24550 | 24600 | 24550 | 24 |
| 353 | 20240105 | 124100 | 1507606800 | 24550 | 24550 | 24550 | 24550 | 52 |
| 354 | 20240105 | 124000 | 1506330200 | 24600 | 24550 | 24600 | 24550 | 483 |
| 355 | 20240105 | 123900 | 1494458650 | 24550 | 24500 | 24550 | 24500 | 193 |
| 356 | 20240105 | 123800 | 1489720600 | 24500 | 24550 | 24550 | 24500 | 176 |
| 357 | 20240105 | 123700 | 1485403600 | 24600 | 24600 | 24600 | 24550 | 5 |
| 358 | 20240105 | 123600 | 1485280650 | 24600 | 24550 | 24600 | 24500 | 1269 |
| 359 | 20240105 | 123500 | 1454116400 | 24550 | 24600 | 24600 | 24550 | 6 |
| 360 | 20240105 | 123400 | 1453969050 | 24600 | 24550 | 24600 | 24500 | 4 |
| 361 | 20240105 | 123300 | 1453870900 | 24550 | 24550 | 24600 | 24500 | 2379 |
| 362 | 20240105 | 123200 | 1395458400 | 24550 | 24500 | 24550 | 24500 | 1113 |
| 363 | 20240105 | 123100 | 1368134350 | 24500 | 24500 | 24500 | 24500 | 2 |
| 364 | 20240105 | 123000 | 1368085350 | 24500 | 24550 | 24550 | 24500 | 44 |
| 365 | 20240105 | 122900 | 1367007150 | 24550 | 24550 | 24550 | 24500 | 43 |
| 366 | 20240105 | 122800 | 1365951600 | 24550 | 24550 | 24550 | 24550 | 34 |
| 367 | 20240105 | 122700 | 1365116900 | 24550 | 24550 | 24550 | 24550 | 1 |
| 368 | 20240105 | 122600 | 1365092350 | 24500 | 24550 | 24550 | 24500 | 17 |
| 369 | 20240105 | 122500 | 1364675750 | 24550 | 24550 | 24550 | 24550 | 43 |
| 370 | 20240105 | 122400 | 1363620100 | 24550 | 24550 | 24550 | 24500 | 758 |
| 371 | 20240105 | 122300 | 1345015400 | 24550 | 24550 | 24550 | 24550 | 2476 |
| 372 | 20240105 | 122200 | 1284229600 | 24500 | 24550 | 24550 | 24500 | 320 |
| 373 | 20240105 | 122100 | 1276377700 | 24500 | 24500 | 24550 | 24500 | 87 |
| 374 | 20240105 | 122000 | 1274246050 | 24500 | 24550 | 24550 | 24500 | 24 |
| 375 | 20240105 | 121900 | 1273656900 | 24550 | 24500 | 24550 | 24500 | 89 |
| 376 | 20240105 | 121800 | 1271476100 | 24500 | 24500 | 24500 | 24500 | 7 |
| 377 | 20240105 | 121700 | 1271304600 | 24500 | 24550 | 24550 | 24500 | 63 |
| 378 | 20240105 | 121600 | 1269758350 | 24500 | 24500 | 24550 | 24500 | 538 |
| 379 | 20240105 | 121500 | 1256573550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 380 | 20240105 | 121400 | 1256573550 | 24550 | 24500 | 24550 | 24500 | 3 |
| 381 | 20240105 | 121300 | 1256500000 | 24550 | 24550 | 24550 | 24500 | 26 |
| 382 | 20240105 | 121200 | 1255861750 | 24550 | 24500 | 24550 | 24500 | 270 |
| 383 | 20240105 | 121100 | 1249246700 | 24550 | 24550 | 24550 | 24500 | 5 |
| 384 | 20240105 | 121000 | 1249124100 | 24550 | 24550 | 24550 | 24550 | 51 |
| 385 | 20240105 | 120900 | 1247872050 | 24550 | 24550 | 24550 | 24500 | 724 |
| 386 | 20240105 | 120800 | 1230097950 | 24550 | 24550 | 24550 | 24500 | 266 |
| 387 | 20240105 | 120700 | 1223577650 | 24500 | 24500 | 24500 | 24500 | 2 |
| 388 | 20240105 | 120600 | 1223528650 | 24550 | 24550 | 24550 | 24500 | 205 |
| 389 | 20240105 | 120500 | 1218505950 | 24550 | 24550 | 24550 | 24500 | 91 |
| 390 | 20240105 | 120400 | 1216271950 | 24550 | 24550 | 24550 | 24500 | 92 |
| 391 | 20240105 | 120300 | 1214013750 | 24550 | 24550 | 24550 | 24550 | 4 |
| 392 | 20240105 | 120200 | 1213915550 | 24500 | 24500 | 24500 | 24500 | 5 |
| 393 | 20240105 | 120100 | 1213793050 | 24550 | 24550 | 24550 | 24550 | 12 |
| 394 | 20240105 | 120000 | 1213498450 | 24550 | 24550 | 24550 | 24550 | 60 |
| 395 | 20240105 | 115900 | 1212025450 | 24550 | 24550 | 24550 | 24500 | 47 |
| 396 | 20240105 | 115800 | 1210871700 | 24550 | 24500 | 24550 | 24500 | 230 |
| 397 | 20240105 | 115700 | 1205230100 | 24550 | 24550 | 24550 | 24500 | 28 |
| 398 | 20240105 | 115600 | 1204542800 | 24550 | 24550 | 24550 | 24500 | 4962 |
| 399 | 20240105 | 115500 | 1082725750 | 24550 | 24600 | 24600 | 24550 | 59 |
| 400 | 20240105 | 115400 | 1081276300 | 24550 | 24600 | 24600 | 24550 | 3 |
| 401 | 20240105 | 115300 | 1081202550 | 24600 | 24550 | 24600 | 24550 | 575 |
| 402 | 20240105 | 115200 | 1067081100 | 24600 | 24550 | 24600 | 24550 | 3 |
| 403 | 20240105 | 115100 | 1067007400 | 24600 | 24600 | 24600 | 24550 | 3 |
| 404 | 20240105 | 115000 | 1066933650 | 24600 | 24600 | 24600 | 24600 | 2 |
| 405 | 20240105 | 114900 | 1066884450 | 24550 | 24600 | 24600 | 24550 | 9 |
| 406 | 20240105 | 114800 | 1066663200 | 24600 | 24550 | 24600 | 24550 | 9 |
| 407 | 20240105 | 114700 | 1066441850 | 24550 | 24550 | 24600 | 24550 | 5 |
| 408 | 20240105 | 114600 | 1066319050 | 24600 | 24600 | 24600 | 24550 | 3 |
| 409 | 20240105 | 114500 | 1066245300 | 24600 | 24600 | 24600 | 24600 | 4 |
| 410 | 20240105 | 114400 | 1066146900 | 24550 | 24550 | 24600 | 24550 | 12 |
| 411 | 20240105 | 114300 | 1065851900 | 24600 | 24600 | 24600 | 24600 | 4 |
| 412 | 20240105 | 114200 | 1065753500 | 24550 | 24600 | 24600 | 24550 | 4 |
| 413 | 20240105 | 114100 | 1065655200 | 24600 | 24600 | 24600 | 24600 | 4 |
| 414 | 20240105 | 114000 | 1065556800 | 24550 | 24600 | 24600 | 24550 | 49 |
| 415 | 20240105 | 113900 | 1064351550 | 24600 | 24600 | 24600 | 24550 | 320 |
| 416 | 20240105 | 113800 | 1056492150 | 24600 | 24600 | 24600 | 24600 | 478 |
| 417 | 20240105 | 113700 | 1044733350 | 24600 | 24550 | 24600 | 24550 | 3 |
| 418 | 20240105 | 113600 | 1044659600 | 24600 | 24600 | 24600 | 24550 | 19 |
| 419 | 20240105 | 113500 | 1044192250 | 24600 | 24600 | 24600 | 24600 | 23 |
| 420 | 20240105 | 113400 | 1043626450 | 24550 | 24600 | 24600 | 24550 | 9 |
| 421 | 20240105 | 113300 | 1043405150 | 24600 | 24550 | 24600 | 24550 | 785 |
| 422 | 20240105 | 113200 | 1024118650 | 24550 | 24600 | 24600 | 24550 | 2196 |
| 423 | 20240105 | 113100 | 970097200 | 24600 | 24600 | 24600 | 24600 | 56 |
| 424 | 20240105 | 113000 | 968719600 | 24600 | 24600 | 24600 | 24550 | 58 |
| 425 | 20240105 | 112900 | 967295300 | 24550 | 24600 | 24600 | 24550 | 12 |
| 426 | 20240105 | 112800 | 967000150 | 24550 | 24600 | 24600 | 24550 | 9 |
| 427 | 20240105 | 112700 | 966778900 | 24550 | 24600 | 24600 | 24550 | 4 |
| 428 | 20240105 | 112600 | 966680600 | 24600 | 24600 | 24600 | 24600 | 23 |
| 429 | 20240105 | 112500 | 966114800 | 24600 | 24550 | 24600 | 24550 | 7 |
| 430 | 20240105 | 112400 | 965942850 | 24600 | 24650 | 24650 | 24550 | 4577 |
| 431 | 20240105 | 112300 | 853352850 | 24650 | 24600 | 24650 | 24600 | 12 |
| 432 | 20240105 | 112200 | 853057550 | 24600 | 24600 | 24600 | 24600 | 1 |
| 433 | 20240105 | 112100 | 853032950 | 24650 | 24650 | 24650 | 24600 | 22 |
| 434 | 20240105 | 112000 | 852491600 | 24650 | 24650 | 24650 | 24600 | 16 |
| 435 | 20240105 | 111900 | 852097350 | 24600 | 24600 | 24600 | 24600 | 43 |
| 436 | 20240105 | 111800 | 851039550 | 24650 | 24650 | 24650 | 24600 | 99 |
| 437 | 20240105 | 111700 | 848599450 | 24600 | 24650 | 24650 | 24600 | 150 |
| 438 | 20240105 | 111600 | 844906800 | 24650 | 24650 | 24650 | 24600 | 49 |
| 439 | 20240105 | 111500 | 843700850 | 24650 | 24600 | 24650 | 24600 | 4 |
| 440 | 20240105 | 111400 | 843602300 | 24650 | 24600 | 24650 | 24600 | 96 |
| 441 | 20240105 | 111300 | 841240650 | 24650 | 24650 | 24650 | 24650 | 72 |
| 442 | 20240105 | 111200 | 839465850 | 24650 | 24600 | 24650 | 24600 | 142 |
| 443 | 20240105 | 111100 | 835970350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 444 | 20240105 | 111000 | 835970350 | 24650 | 24600 | 24650 | 24600 | 67 |
| 445 | 20240105 | 110900 | 834322000 | 24650 | 24650 | 24650 | 24650 | 91 |
| 446 | 20240105 | 110800 | 832078850 | 24600 | 24650 | 24650 | 24600 | 101 |
| 447 | 20240105 | 110700 | 829594200 | 24650 | 24600 | 24650 | 24600 | 14 |
| 448 | 20240105 | 110600 | 829249650 | 24600 | 24600 | 24600 | 24600 | 89 |
| 449 | 20240105 | 110500 | 827060250 | 24600 | 24650 | 24650 | 24600 | 4 |
| 450 | 20240105 | 110400 | 826961700 | 24600 | 24650 | 24650 | 24600 | 103 |
| 451 | 20240105 | 110300 | 824427400 | 24650 | 24600 | 24650 | 24600 | 102 |
| 452 | 20240105 | 110200 | 821917900 | 24600 | 24650 | 24650 | 24600 | 264 |
| 453 | 20240105 | 110100 | 815423450 | 24650 | 24600 | 24650 | 24600 | 196 |
| 454 | 20240105 | 110000 | 810601700 | 24650 | 24650 | 24650 | 24650 | 6 |
| 455 | 20240105 | 105900 | 810453800 | 24600 | 24600 | 24600 | 24600 | 93 |
| 456 | 20240105 | 105800 | 808166000 | 24650 | 24650 | 24650 | 24650 | 8 |
| 457 | 20240105 | 105700 | 807968800 | 24600 | 24650 | 24650 | 24600 | 295 |
| 458 | 20240105 | 105600 | 800701700 | 24650 | 24650 | 24650 | 24650 | 1 |
| 459 | 20240105 | 105500 | 800677050 | 24600 | 24600 | 24650 | 24600 | 40 |
| 460 | 20240105 | 105400 | 799692950 | 24650 | 24600 | 24650 | 24600 | 22 |
| 461 | 20240105 | 105300 | 799151650 | 24650 | 24650 | 24650 | 24650 | 20 |
| 462 | 20240105 | 105200 | 798658650 | 24650 | 24600 | 24650 | 24600 | 6 |
| 463 | 20240105 | 105100 | 798510850 | 24600 | 24650 | 24650 | 24600 | 451 |
| 464 | 20240105 | 105000 | 787416200 | 24650 | 24650 | 24650 | 24600 | 111 |
| 465 | 20240105 | 104900 | 784685050 | 24650 | 24650 | 24650 | 24650 | 5 |
| 466 | 20240105 | 104800 | 784561800 | 24600 | 24600 | 24650 | 24600 | 19 |
| 467 | 20240105 | 104700 | 784094350 | 24650 | 24600 | 24650 | 24600 | 96 |
| 468 | 20240105 | 104600 | 781728000 | 24650 | 24600 | 24650 | 24600 | 57 |
| 469 | 20240105 | 104500 | 780323950 | 24650 | 24600 | 24650 | 24600 | 12 |
| 470 | 20240105 | 104400 | 780028200 | 24650 | 24650 | 24650 | 24650 | 2 |
| 471 | 20240105 | 104300 | 779978900 | 24650 | 24650 | 24650 | 24650 | 13 |
| 472 | 20240105 | 104200 | 779658450 | 24650 | 24650 | 24650 | 24650 | 48 |
| 473 | 20240105 | 104100 | 778475250 | 24650 | 24650 | 24650 | 24600 | 117 |
| 474 | 20240105 | 104000 | 775593750 | 24650 | 24650 | 24650 | 24650 | 12 |
| 475 | 20240105 | 103900 | 775297950 | 24650 | 24650 | 24650 | 24600 | 315 |
| 476 | 20240105 | 103800 | 767536750 | 24650 | 24650 | 24650 | 24650 | 32 |
| 477 | 20240105 | 103700 | 766747950 | 24600 | 24600 | 24600 | 24600 | 96 |
| 478 | 20240105 | 103600 | 764386350 | 24650 | 24600 | 24650 | 24600 | 251 |
| 479 | 20240105 | 103500 | 758205250 | 24650 | 24600 | 24650 | 24600 | 71 |
| 480 | 20240105 | 103400 | 756456600 | 24650 | 24650 | 24650 | 24600 | 155 |
| 481 | 20240105 | 103300 | 752637150 | 24650 | 24650 | 24650 | 24650 | 18 |
| 482 | 20240105 | 103200 | 752193450 | 24650 | 24650 | 24650 | 24650 | 5 |
| 483 | 20240105 | 103100 | 752070200 | 24650 | 24650 | 24650 | 24650 | 64 |
| 484 | 20240105 | 103000 | 750492600 | 24650 | 24600 | 24650 | 24600 | 14 |
| 485 | 20240105 | 102900 | 750147550 | 24650 | 24650 | 24650 | 24650 | 29 |
| 486 | 20240105 | 102800 | 749432700 | 24650 | 24650 | 24650 | 24600 | 4240 |
| 487 | 20240105 | 102700 | 645059750 | 24650 | 24600 | 24650 | 24600 | 301 |
| 488 | 20240105 | 102600 | 637655100 | 24650 | 24650 | 24650 | 24600 | 33 |
| 489 | 20240105 | 102500 | 636841700 | 24600 | 24700 | 24700 | 24600 | 1668 |
| 490 | 20240105 | 102400 | 595729050 | 24650 | 24700 | 24700 | 24650 | 3 |
| 491 | 20240105 | 102300 | 595655050 | 24700 | 24700 | 24700 | 24700 | 10 |
| 492 | 20240105 | 102200 | 595408050 | 24700 | 24700 | 24700 | 24700 | 10 |
| 493 | 20240105 | 102100 | 595161050 | 24700 | 24700 | 24700 | 24700 | 2 |
| 494 | 20240105 | 102000 | 595111650 | 24700 | 24700 | 24700 | 24700 | 12 |
| 495 | 20240105 | 101900 | 594815250 | 24650 | 24650 | 24650 | 24650 | 3 |
| 496 | 20240105 | 101800 | 594741300 | 24700 | 24700 | 24700 | 24650 | 623 |
| 497 | 20240105 | 101700 | 579359050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 498 | 20240105 | 101600 | 579359050 | 24600 | 24700 | 24700 | 24600 | 301 |
| 499 | 20240105 | 101500 | 571953450 | 24650 | 24650 | 24650 | 24600 | 158 |
| 500 | 20240105 | 101400 | 568061300 | 24600 | 24650 | 24650 | 24600 | 2272 |
| 501 | 20240105 | 101300 | 512058650 | 24700 | 24700 | 24700 | 24700 | 1 |
| 502 | 20240105 | 101200 | 512033950 | 24700 | 24700 | 24700 | 24700 | 6 |
| 503 | 20240105 | 101100 | 511885750 | 24700 | 24700 | 24700 | 24650 | 7 |
| 504 | 20240105 | 101000 | 511712900 | 24700 | 24700 | 24700 | 24700 | 92 |
| 505 | 20240105 | 100900 | 509440500 | 24700 | 24700 | 24700 | 24650 | 22 |
| 506 | 20240105 | 100800 | 508897400 | 24650 | 24700 | 24700 | 24650 | 55 |
| 507 | 20240105 | 100700 | 507538950 | 24700 | 24700 | 24700 | 24700 | 63 |
| 508 | 20240105 | 100600 | 505982850 | 24700 | 24700 | 24700 | 24650 | 140 |
| 509 | 20240105 | 100500 | 502528300 | 24650 | 24700 | 24700 | 24650 | 1343 |
| 510 | 20240105 | 100400 | 469358450 | 24750 | 24750 | 24750 | 24750 | 180 |
| 511 | 20240105 | 100300 | 464903450 | 24800 | 24800 | 24800 | 24800 | 3 |
| 512 | 20240105 | 100200 | 464829050 | 24800 | 24800 | 24800 | 24800 | 53 |
| 513 | 20240105 | 100100 | 463514650 | 24800 | 24700 | 24800 | 24700 | 7 |
| 514 | 20240105 | 100000 | 463341150 | 24800 | 24750 | 24800 | 24700 | 122 |
| 515 | 20240105 | 095900 | 460317100 | 24750 | 24800 | 24800 | 24750 | 1307 |
| 516 | 20240105 | 095800 | 427968250 | 24800 | 24800 | 24800 | 24800 | 12 |
| 517 | 20240105 | 095700 | 427670650 | 24800 | 24800 | 24800 | 24800 | 15 |
| 518 | 20240105 | 095600 | 427298650 | 24750 | 24750 | 24800 | 24750 | 31 |
| 519 | 20240105 | 095500 | 426531350 | 24800 | 24750 | 24800 | 24750 | 361 |
| 520 | 20240105 | 095400 | 417596500 | 24800 | 24800 | 24800 | 24800 | 67 |
| 521 | 20240105 | 095300 | 415934900 | 24800 | 24800 | 24800 | 24750 | 7 |
| 522 | 20240105 | 095200 | 415761450 | 24800 | 24800 | 24800 | 24800 | 301 |
| 523 | 20240105 | 095100 | 408296650 | 24850 | 24850 | 24850 | 24800 | 1331 |
| 524 | 20240105 | 095000 | 375287750 | 24850 | 24850 | 24850 | 24850 | 3 |
| 525 | 20240105 | 094900 | 375213200 | 24850 | 24850 | 24850 | 24800 | 437 |
| 526 | 20240105 | 094800 | 364353850 | 24850 | 24850 | 24850 | 24850 | 42 |
| 527 | 20240105 | 094700 | 363310150 | 24850 | 24850 | 24850 | 24800 | 143 |
| 528 | 20240105 | 094600 | 359762900 | 24850 | 24850 | 24850 | 24850 | 20 |
| 529 | 20240105 | 094500 | 359265900 | 24850 | 24850 | 24850 | 24800 | 134 |
| 530 | 20240105 | 094400 | 355939950 | 24800 | 24800 | 24850 | 24800 | 43 |
| 531 | 20240105 | 094300 | 354873500 | 24800 | 24800 | 24850 | 24800 | 73 |
| 532 | 20240105 | 094200 | 353063000 | 24800 | 24800 | 24800 | 24800 | 31 |
| 533 | 20240105 | 094100 | 352294200 | 24850 | 24850 | 24850 | 24850 | 172 |
| 534 | 20240105 | 094000 | 348020000 | 24850 | 24800 | 24850 | 24800 | 20 |
| 535 | 20240105 | 093900 | 347523150 | 24850 | 24800 | 24850 | 24800 | 102 |
| 536 | 20240105 | 093800 | 344993200 | 24800 | 24800 | 24850 | 24800 | 876 |
| 537 | 20240105 | 093700 | 323267850 | 24800 | 24800 | 24800 | 24750 | 34 |
| 538 | 20240105 | 093600 | 322424700 | 24800 | 24850 | 24850 | 24800 | 602 |
| 539 | 20240105 | 093500 | 307494900 | 24850 | 24750 | 24850 | 24750 | 664 |
| 540 | 20240105 | 093400 | 291025950 | 24800 | 24800 | 24800 | 24800 | 120 |
| 541 | 20240105 | 093300 | 288049950 | 24750 | 24800 | 24800 | 24750 | 618 |
| 542 | 20240105 | 093200 | 272729950 | 24800 | 24800 | 24800 | 24750 | 471 |
| 543 | 20240105 | 093100 | 261049500 | 24800 | 24800 | 24850 | 24750 | 2023 |
| 544 | 20240105 | 093000 | 210871200 | 24800 | 24750 | 24800 | 24750 | 155 |
| 545 | 20240105 | 092900 | 207027500 | 24800 | 24800 | 24800 | 24800 | 46 |
| 546 | 20240105 | 092800 | 205886700 | 24750 | 24750 | 24750 | 24750 | 4 |
| 547 | 20240105 | 092700 | 205787700 | 24800 | 24750 | 24800 | 24750 | 5 |
| 548 | 20240105 | 092600 | 205663850 | 24750 | 24800 | 24800 | 24750 | 70 |
| 549 | 20240105 | 092500 | 203929850 | 24800 | 24800 | 24800 | 24800 | 39 |
| 550 | 20240105 | 092400 | 202962650 | 24800 | 24800 | 24800 | 24800 | 315 |
| 551 | 20240105 | 092300 | 195150650 | 24800 | 24750 | 24800 | 24750 | 7 |
| 552 | 20240105 | 092200 | 194977200 | 24750 | 24800 | 24800 | 24750 | 131 |
| 553 | 20240105 | 092100 | 191728450 | 24800 | 24750 | 24800 | 24750 | 792 |
| 554 | 20240105 | 092000 | 172124200 | 24700 | 24750 | 24750 | 24700 | 15 |
| 555 | 20240105 | 091900 | 171753450 | 24750 | 24700 | 24750 | 24700 | 254 |
| 556 | 20240105 | 091800 | 165467250 | 24700 | 24750 | 24750 | 24700 | 173 |
| 557 | 20240105 | 091700 | 161185600 | 24750 | 24750 | 24750 | 24700 | 113 |
| 558 | 20240105 | 091600 | 158389350 | 24750 | 24700 | 24750 | 24700 | 4 |
| 559 | 20240105 | 091500 | 158290400 | 24700 | 24700 | 24700 | 24650 | 272 |
| 560 | 20240105 | 091400 | 151572100 | 24650 | 24650 | 24650 | 24650 | 63 |
| 561 | 20240105 | 091300 | 150019150 | 24650 | 24650 | 24700 | 24650 | 194 |
| 562 | 20240105 | 091200 | 145237000 | 24650 | 24650 | 24650 | 24600 | 11 |
| 563 | 20240105 | 091100 | 144966250 | 24650 | 24700 | 24700 | 24650 | 201 |
| 564 | 20240105 | 091000 | 140011550 | 24700 | 24700 | 24700 | 24650 | 1579 |
| 565 | 20240105 | 090900 | 101079100 | 24700 | 24700 | 24700 | 24650 | 154 |
| 566 | 20240105 | 090800 | 97275500 | 24700 | 24700 | 24700 | 24700 | 34 |
| 567 | 20240105 | 090700 | 96435700 | 24650 | 24750 | 24750 | 24650 | 170 |
| 568 | 20240105 | 090600 | 92239500 | 24750 | 24750 | 24750 | 24700 | 201 |
| 569 | 20240105 | 090500 | 87266050 | 24750 | 24750 | 24750 | 24700 | 318 |
| 570 | 20240105 | 090400 | 79408150 | 24750 | 24700 | 24750 | 24650 | 452 |
| 571 | 20240105 | 090300 | 68228550 | 24700 | 24700 | 24700 | 24700 | 221 |
| 572 | 20240105 | 090200 | 62769850 | 24700 | 24700 | 24700 | 24700 | 76 |
| 573 | 20240105 | 090100 | 60892650 | 24700 | 24650 | 24700 | 24650 | 921 |
| 574 | 20240105 | 090000 | 38162750 | 24650 | 24600 | 24650 | 24600 | 1542 |