30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 183200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 3254 |
| 3 | 20240110 | 183100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240110 | 183000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240110 | 182900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240110 | 182800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240110 | 182700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240110 | 182600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240110 | 182500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240110 | 182400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240110 | 182300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240110 | 182200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240110 | 182100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240110 | 182000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240110 | 181900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240110 | 181800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240110 | 181700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240110 | 181600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240110 | 181500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240110 | 181400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240110 | 181300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240110 | 181200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240110 | 181100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240110 | 181000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240110 | 180900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240110 | 180800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240110 | 180700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240110 | 180600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240110 | 180500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240110 | 180400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240110 | 180300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240110 | 180200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 3254 |
| 33 | 20240110 | 180100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240110 | 180000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240110 | 175900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240110 | 175800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240110 | 175700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240110 | 175600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240110 | 175500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240110 | 175400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240110 | 175300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240110 | 175200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240110 | 175100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240110 | 175000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240110 | 174900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240110 | 174800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240110 | 174700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240110 | 174600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240110 | 174500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240110 | 174400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240110 | 174300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240110 | 174200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240110 | 174100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240110 | 174000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240110 | 173900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240110 | 173800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240110 | 173700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240110 | 173600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240110 | 173500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240110 | 173400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240110 | 173300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240110 | 173200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 3254 |
| 63 | 20240110 | 173100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240110 | 173000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240110 | 172900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240110 | 172800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240110 | 172700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240110 | 172600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240110 | 172500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240110 | 172400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240110 | 172300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240110 | 172200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240110 | 172100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240110 | 172000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240110 | 171900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240110 | 171800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240110 | 171700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240110 | 171600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240110 | 171500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240110 | 171400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240110 | 171300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240110 | 171200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240110 | 171100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240110 | 171000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240110 | 170900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240110 | 170800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240110 | 170700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240110 | 170600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240110 | 170500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240110 | 170400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240110 | 170300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240110 | 170200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 3254 |
| 93 | 20240110 | 170100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240110 | 170000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240110 | 165900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240110 | 165800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240110 | 165700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240110 | 165600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240110 | 165500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240110 | 165400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240110 | 165300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240110 | 165200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240110 | 165100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240110 | 165000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240110 | 164900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240110 | 164800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240110 | 164700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240110 | 164600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240110 | 164500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240110 | 164400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240110 | 164300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240110 | 164200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240110 | 164100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240110 | 164000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240110 | 163900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240110 | 163800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240110 | 163700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240110 | 163600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240110 | 163500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240110 | 163400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240110 | 163300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240110 | 163200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 3254 |
| 123 | 20240110 | 163100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240110 | 163000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240110 | 162900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240110 | 162800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240110 | 162700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240110 | 162600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240110 | 162500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240110 | 162400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240110 | 162300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240110 | 162200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240110 | 162100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240110 | 162000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240110 | 161900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240110 | 161800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240110 | 161700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240110 | 161600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240110 | 161500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240110 | 161400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240110 | 161300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240110 | 161200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240110 | 161100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240110 | 161000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240110 | 160900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240110 | 160800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240110 | 160700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240110 | 160600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240110 | 160500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240110 | 160400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240110 | 160300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240110 | 160200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 3254 |
| 153 | 20240110 | 160100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240110 | 160000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240110 | 155900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240110 | 155800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240110 | 155700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240110 | 155600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240110 | 155500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240110 | 155400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240110 | 155300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240110 | 155200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240110 | 155100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240110 | 155000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240110 | 154900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240110 | 154800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240110 | 154700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240110 | 154600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240110 | 154500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240110 | 154400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240110 | 154300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240110 | 154200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240110 | 154100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240110 | 154000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240110 | 153900 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240110 | 153800 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240110 | 153700 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240110 | 153600 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240110 | 153500 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240110 | 153400 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240110 | 153300 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240110 | 153200 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 3254 |
| 183 | 20240110 | 153100 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240110 | 153000 | 2935914550 | 24200 | 24200 | 24200 | 24200 | 3254 |
| 185 | 20240110 | 152900 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20240110 | 152800 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20240110 | 152700 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20240110 | 152600 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20240110 | 152500 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20240110 | 152400 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20240110 | 152300 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20240110 | 152200 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20240110 | 152100 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20240110 | 152000 | 2857167750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20240110 | 151900 | 2857167750 | 24250 | 24200 | 24250 | 24200 | 326 |
| 196 | 20240110 | 151800 | 2849276000 | 24200 | 24150 | 24200 | 24150 | 2208 |
| 197 | 20240110 | 151700 | 2795844600 | 24200 | 24200 | 24200 | 24150 | 166 |
| 198 | 20240110 | 151600 | 2791835600 | 24150 | 24200 | 24200 | 24150 | 79 |
| 199 | 20240110 | 151500 | 2789927150 | 24150 | 24200 | 24200 | 24150 | 6864 |
| 200 | 20240110 | 151400 | 2623841100 | 24200 | 24250 | 24250 | 24200 | 95 |
| 201 | 20240110 | 151300 | 2621539950 | 24200 | 24200 | 24200 | 24200 | 253 |
| 202 | 20240110 | 151200 | 2615417350 | 24200 | 24200 | 24200 | 24200 | 1318 |
| 203 | 20240110 | 151100 | 2583521750 | 24250 | 24250 | 24250 | 24200 | 9 |
| 204 | 20240110 | 151000 | 2583303650 | 24250 | 24200 | 24250 | 24200 | 888 |
| 205 | 20240110 | 150900 | 2561813500 | 24200 | 24200 | 24200 | 24200 | 104 |
| 206 | 20240110 | 150800 | 2559296700 | 24250 | 24250 | 24250 | 24250 | 50 |
| 207 | 20240110 | 150700 | 2558084200 | 24200 | 24250 | 24250 | 24200 | 71 |
| 208 | 20240110 | 150600 | 2556364450 | 24250 | 24250 | 24250 | 24250 | 20 |
| 209 | 20240110 | 150500 | 2555879450 | 24250 | 24200 | 24250 | 24200 | 169 |
| 210 | 20240110 | 150400 | 2551785550 | 24250 | 24250 | 24250 | 24200 | 106 |
| 211 | 20240110 | 150300 | 2549218250 | 24250 | 24200 | 24250 | 24200 | 65 |
| 212 | 20240110 | 150200 | 2547645150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 213 | 20240110 | 150100 | 2547645150 | 24250 | 24200 | 24250 | 24200 | 712 |
| 214 | 20240110 | 150000 | 2530408750 | 24200 | 24250 | 24250 | 24200 | 152 |
| 215 | 20240110 | 145900 | 2526724700 | 24250 | 24250 | 24250 | 24200 | 250 |
| 216 | 20240110 | 145800 | 2520665200 | 24200 | 24250 | 24250 | 24200 | 346 |
| 217 | 20240110 | 145700 | 2512276400 | 24250 | 24250 | 24250 | 24200 | 268 |
| 218 | 20240110 | 145600 | 2505790150 | 24200 | 24250 | 24250 | 24200 | 56 |
| 219 | 20240110 | 145500 | 2504434450 | 24250 | 24200 | 24250 | 24200 | 201 |
| 220 | 20240110 | 145400 | 2499569750 | 24250 | 24250 | 24250 | 24200 | 63 |
| 221 | 20240110 | 145300 | 2498044100 | 24250 | 24250 | 24250 | 24200 | 37 |
| 222 | 20240110 | 145200 | 2497147000 | 24250 | 24250 | 24250 | 24200 | 157 |
| 223 | 20240110 | 145100 | 2493341750 | 24250 | 24250 | 24250 | 24250 | 34 |
| 224 | 20240110 | 145000 | 2492517250 | 24250 | 24250 | 24250 | 24200 | 55 |
| 225 | 20240110 | 144900 | 2491185600 | 24250 | 24250 | 24250 | 24250 | 11 |
| 226 | 20240110 | 144800 | 2490918850 | 24250 | 24200 | 24250 | 24200 | 46 |
| 227 | 20240110 | 144700 | 2489805150 | 24250 | 24250 | 24250 | 24250 | 19 |
| 228 | 20240110 | 144600 | 2489344400 | 24250 | 24200 | 24250 | 24200 | 237 |
| 229 | 20240110 | 144500 | 2483608000 | 24250 | 24250 | 24250 | 24200 | 44 |
| 230 | 20240110 | 144400 | 2482542150 | 24250 | 24250 | 24250 | 24250 | 10 |
| 231 | 20240110 | 144300 | 2482299650 | 24250 | 24200 | 24250 | 24200 | 142 |
| 232 | 20240110 | 144200 | 2478861000 | 24250 | 24250 | 24250 | 24200 | 712 |
| 233 | 20240110 | 144100 | 2461596650 | 24250 | 24300 | 24300 | 24250 | 93 |
| 234 | 20240110 | 144000 | 2459341200 | 24300 | 24250 | 24300 | 24250 | 230 |
| 235 | 20240110 | 143900 | 2453763600 | 24200 | 24250 | 24250 | 24200 | 75 |
| 236 | 20240110 | 143800 | 2451946850 | 24250 | 24250 | 24250 | 24250 | 1212 |
| 237 | 20240110 | 143700 | 2422555850 | 24250 | 24250 | 24250 | 24250 | 797 |
| 238 | 20240110 | 143600 | 2403228600 | 24250 | 24250 | 24250 | 24250 | 141 |
| 239 | 20240110 | 143500 | 2399809350 | 24250 | 24250 | 24250 | 24250 | 280 |
| 240 | 20240110 | 143400 | 2393019350 | 24250 | 24250 | 24250 | 24250 | 232 |
| 241 | 20240110 | 143300 | 2387393350 | 24250 | 24300 | 24300 | 24250 | 60 |
| 242 | 20240110 | 143200 | 2385937350 | 24300 | 24250 | 24300 | 24250 | 2 |
| 243 | 20240110 | 143100 | 2385888800 | 24250 | 24300 | 24300 | 24250 | 43 |
| 244 | 20240110 | 143000 | 2384846000 | 24250 | 24250 | 24300 | 24250 | 15 |
| 245 | 20240110 | 142900 | 2384482200 | 24250 | 24250 | 24250 | 24250 | 226 |
| 246 | 20240110 | 142800 | 2379001700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 247 | 20240110 | 142700 | 2379001700 | 24250 | 24250 | 24250 | 24250 | 95 |
| 248 | 20240110 | 142600 | 2376697950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 249 | 20240110 | 142500 | 2376697950 | 24250 | 24250 | 24300 | 24250 | 615 |
| 250 | 20240110 | 142400 | 2361783200 | 24250 | 24250 | 24250 | 24250 | 98 |
| 251 | 20240110 | 142300 | 2359406700 | 24250 | 24250 | 24300 | 24250 | 116 |
| 252 | 20240110 | 142200 | 2356593650 | 24250 | 24250 | 24250 | 24250 | 39 |
| 253 | 20240110 | 142100 | 2355647900 | 24250 | 24250 | 24250 | 24250 | 55 |
| 254 | 20240110 | 142000 | 2354314150 | 24300 | 24250 | 24300 | 24250 | 1227 |
| 255 | 20240110 | 141900 | 2324559350 | 24200 | 24200 | 24250 | 24200 | 123 |
| 256 | 20240110 | 141800 | 2321580750 | 24200 | 24200 | 24200 | 24200 | 41 |
| 257 | 20240110 | 141700 | 2320588550 | 24200 | 24250 | 24250 | 24200 | 117 |
| 258 | 20240110 | 141600 | 2317754050 | 24200 | 24200 | 24250 | 24200 | 236 |
| 259 | 20240110 | 141500 | 2312042600 | 24200 | 24200 | 24200 | 24200 | 56 |
| 260 | 20240110 | 141400 | 2310687400 | 24200 | 24250 | 24250 | 24200 | 249 |
| 261 | 20240110 | 141300 | 2304653950 | 24250 | 24250 | 24250 | 24200 | 144 |
| 262 | 20240110 | 141200 | 2301162150 | 24250 | 24200 | 24250 | 24200 | 79 |
| 263 | 20240110 | 141100 | 2299249300 | 24250 | 24250 | 24250 | 24250 | 1000 |
| 264 | 20240110 | 141000 | 2274999300 | 24200 | 24200 | 24200 | 24200 | 97 |
| 265 | 20240110 | 140900 | 2272651900 | 24200 | 24200 | 24200 | 24200 | 2 |
| 266 | 20240110 | 140800 | 2272603500 | 24200 | 24250 | 24250 | 24200 | 513 |
| 267 | 20240110 | 140700 | 2260167250 | 24250 | 24250 | 24300 | 24250 | 622 |
| 268 | 20240110 | 140600 | 2245083500 | 24250 | 24250 | 24250 | 24250 | 100 |
| 269 | 20240110 | 140500 | 2242658500 | 24250 | 24250 | 24250 | 24250 | 355 |
| 270 | 20240110 | 140400 | 2234049750 | 24250 | 24300 | 24300 | 24250 | 71 |
| 271 | 20240110 | 140300 | 2232327250 | 24250 | 24250 | 24250 | 24250 | 91 |
| 272 | 20240110 | 140200 | 2230120500 | 24250 | 24300 | 24300 | 24250 | 67 |
| 273 | 20240110 | 140100 | 2228495700 | 24250 | 24250 | 24250 | 24250 | 4 |
| 274 | 20240110 | 140000 | 2228398700 | 24250 | 24250 | 24250 | 24250 | 616 |
| 275 | 20240110 | 135900 | 2213460700 | 24200 | 24250 | 24250 | 24200 | 148 |
| 276 | 20240110 | 135800 | 2209876600 | 24200 | 24200 | 24200 | 24200 | 140 |
| 277 | 20240110 | 135700 | 2206488600 | 24200 | 24200 | 24200 | 24200 | 40 |
| 278 | 20240110 | 135600 | 2205520600 | 24200 | 24250 | 24250 | 24200 | 56 |
| 279 | 20240110 | 135500 | 2204164000 | 24250 | 24200 | 24250 | 24200 | 101 |
| 280 | 20240110 | 135400 | 2201719650 | 24200 | 24250 | 24250 | 24200 | 121 |
| 281 | 20240110 | 135300 | 2198785500 | 24250 | 24300 | 24300 | 24250 | 93 |
| 282 | 20240110 | 135200 | 2196527550 | 24250 | 24300 | 24300 | 24250 | 63 |
| 283 | 20240110 | 135100 | 2194999650 | 24250 | 24300 | 24300 | 24250 | 391 |
| 284 | 20240110 | 135000 | 2185516850 | 24250 | 24250 | 24250 | 24250 | 59 |
| 285 | 20240110 | 134900 | 2184086100 | 24250 | 24250 | 24250 | 24250 | 96 |
| 286 | 20240110 | 134800 | 2181758100 | 24300 | 24250 | 24300 | 24250 | 475 |
| 287 | 20240110 | 134700 | 2170238850 | 24250 | 24250 | 24250 | 24250 | 96 |
| 288 | 20240110 | 134600 | 2167910850 | 24300 | 24300 | 24300 | 24250 | 97 |
| 289 | 20240110 | 134500 | 2165556550 | 24300 | 24250 | 24300 | 24250 | 60 |
| 290 | 20240110 | 134400 | 2164101400 | 24250 | 24250 | 24250 | 24250 | 83 |
| 291 | 20240110 | 134300 | 2162088650 | 24250 | 24250 | 24250 | 24250 | 68 |
| 292 | 20240110 | 134200 | 2160439650 | 24250 | 24250 | 24250 | 24250 | 115 |
| 293 | 20240110 | 134100 | 2157650900 | 24300 | 24250 | 24300 | 24250 | 63 |
| 294 | 20240110 | 134000 | 2156123100 | 24250 | 24250 | 24250 | 24250 | 44 |
| 295 | 20240110 | 133900 | 2155056100 | 24250 | 24300 | 24300 | 24250 | 76 |
| 296 | 20240110 | 133800 | 2153212100 | 24300 | 24250 | 24300 | 24250 | 103 |
| 297 | 20240110 | 133700 | 2150714250 | 24250 | 24250 | 24250 | 24250 | 56 |
| 298 | 20240110 | 133600 | 2149356250 | 24300 | 24250 | 24300 | 24250 | 41 |
| 299 | 20240110 | 133500 | 2148361950 | 24250 | 24250 | 24250 | 24250 | 361 |
| 300 | 20240110 | 133400 | 2139607700 | 24250 | 24250 | 24250 | 24250 | 195 |
| 301 | 20240110 | 133300 | 2134878950 | 24250 | 24250 | 24250 | 24250 | 1172 |
| 302 | 20240110 | 133200 | 2106457950 | 24250 | 24250 | 24250 | 24250 | 43 |
| 303 | 20240110 | 133100 | 2105415200 | 24250 | 24250 | 24300 | 24250 | 67 |
| 304 | 20240110 | 133000 | 2103790400 | 24250 | 24250 | 24250 | 24250 | 95 |
| 305 | 20240110 | 132900 | 2101486650 | 24250 | 24250 | 24250 | 24250 | 56 |
| 306 | 20240110 | 132800 | 2100128650 | 24250 | 24250 | 24250 | 24250 | 40 |
| 307 | 20240110 | 132700 | 2099158650 | 24250 | 24300 | 24300 | 24250 | 64 |
| 308 | 20240110 | 132600 | 2097606250 | 24250 | 24250 | 24250 | 24250 | 60 |
| 309 | 20240110 | 132500 | 2096151250 | 24250 | 24250 | 24250 | 24250 | 137 |
| 310 | 20240110 | 132400 | 2092829000 | 24250 | 24250 | 24250 | 24250 | 1316 |
| 311 | 20240110 | 132300 | 2060916000 | 24250 | 24250 | 24250 | 24250 | 98 |
| 312 | 20240110 | 132200 | 2058539500 | 24250 | 24300 | 24300 | 24250 | 11 |
| 313 | 20240110 | 132100 | 2058272700 | 24300 | 24300 | 24300 | 24250 | 242 |
| 314 | 20240110 | 132000 | 2052401100 | 24300 | 24300 | 24300 | 24250 | 10 |
| 315 | 20240110 | 131900 | 2052158150 | 24300 | 24250 | 24300 | 24250 | 277 |
| 316 | 20240110 | 131800 | 2045438900 | 24250 | 24300 | 24300 | 24250 | 17 |
| 317 | 20240110 | 131700 | 2045026350 | 24250 | 24300 | 24300 | 24250 | 134 |
| 318 | 20240110 | 131600 | 2041773300 | 24300 | 24200 | 24300 | 24200 | 4179 |
| 319 | 20240110 | 131500 | 1940438550 | 24250 | 24250 | 24250 | 24200 | 139 |
| 320 | 20240110 | 131400 | 1937070200 | 24250 | 24200 | 24250 | 24200 | 174 |
| 321 | 20240110 | 131300 | 1932851950 | 24250 | 24250 | 24250 | 24250 | 23 |
| 322 | 20240110 | 131200 | 1932294200 | 24250 | 24250 | 24250 | 24200 | 63 |
| 323 | 20240110 | 131100 | 1930769300 | 24200 | 24250 | 24250 | 24200 | 15 |
| 324 | 20240110 | 131000 | 1930406250 | 24200 | 24200 | 24200 | 24200 | 359 |
| 325 | 20240110 | 130900 | 1921718450 | 24150 | 24150 | 24200 | 24150 | 1257 |
| 326 | 20240110 | 130800 | 1891301750 | 24200 | 24200 | 24200 | 24150 | 557 |
| 327 | 20240110 | 130700 | 1877824450 | 24150 | 24150 | 24150 | 24150 | 10 |
| 328 | 20240110 | 130600 | 1877582950 | 24150 | 24200 | 24200 | 24150 | 43 |
| 329 | 20240110 | 130500 | 1876544400 | 24150 | 24150 | 24150 | 24150 | 110 |
| 330 | 20240110 | 130400 | 1873887900 | 24150 | 24150 | 24150 | 24150 | 19 |
| 331 | 20240110 | 130300 | 1873429050 | 24150 | 24200 | 24200 | 24150 | 1023 |
| 332 | 20240110 | 130200 | 1848672600 | 24200 | 24150 | 24200 | 24150 | 101 |
| 333 | 20240110 | 130100 | 1846230350 | 24200 | 24200 | 24200 | 24200 | 72 |
| 334 | 20240110 | 130000 | 1844487950 | 24200 | 24200 | 24200 | 24200 | 29 |
| 335 | 20240110 | 125900 | 1843786150 | 24150 | 24150 | 24150 | 24150 | 42 |
| 336 | 20240110 | 125800 | 1842771850 | 24200 | 24200 | 24200 | 24200 | 5 |
| 337 | 20240110 | 125700 | 1842650850 | 24150 | 24150 | 24150 | 24150 | 134 |
| 338 | 20240110 | 125600 | 1839414750 | 24150 | 24150 | 24150 | 24150 | 70 |
| 339 | 20240110 | 125500 | 1837724250 | 24150 | 24150 | 24150 | 24150 | 70 |
| 340 | 20240110 | 125400 | 1836033750 | 24150 | 24150 | 24150 | 24150 | 10 |
| 341 | 20240110 | 125300 | 1835792250 | 24150 | 24150 | 24150 | 24150 | 31 |
| 342 | 20240110 | 125200 | 1835043600 | 24150 | 24150 | 24150 | 24150 | 3 |
| 343 | 20240110 | 125100 | 1834971150 | 24150 | 24150 | 24150 | 24150 | 318 |
| 344 | 20240110 | 125000 | 1827291450 | 24150 | 24100 | 24150 | 24100 | 156 |
| 345 | 20240110 | 124900 | 1823525400 | 24150 | 24100 | 24150 | 24100 | 6 |
| 346 | 20240110 | 124800 | 1823380650 | 24200 | 24100 | 24200 | 24100 | 92 |
| 347 | 20240110 | 124700 | 1821157150 | 24150 | 24150 | 24200 | 24150 | 173 |
| 348 | 20240110 | 124600 | 1816977900 | 24200 | 24150 | 24200 | 24150 | 124 |
| 349 | 20240110 | 124500 | 1813977650 | 24150 | 24150 | 24150 | 24150 | 2 |
| 350 | 20240110 | 124400 | 1813929350 | 24200 | 24200 | 24200 | 24200 | 62 |
| 351 | 20240110 | 124300 | 1812428950 | 24200 | 24150 | 24200 | 24150 | 1016 |
| 352 | 20240110 | 124200 | 1787884850 | 24150 | 24150 | 24200 | 24150 | 38 |
| 353 | 20240110 | 124100 | 1786966900 | 24150 | 24150 | 24150 | 24150 | 2 |
| 354 | 20240110 | 124000 | 1786918600 | 24150 | 24200 | 24200 | 24150 | 5 |
| 355 | 20240110 | 123900 | 1786797800 | 24200 | 24200 | 24200 | 24200 | 106 |
| 356 | 20240110 | 123800 | 1784232600 | 24200 | 24200 | 24200 | 24200 | 26 |
| 357 | 20240110 | 123700 | 1783603400 | 24200 | 24200 | 24200 | 24200 | 3 |
| 358 | 20240110 | 123600 | 1783530800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 359 | 20240110 | 123500 | 1783530800 | 24150 | 24150 | 24150 | 24150 | 20 |
| 360 | 20240110 | 123400 | 1783047800 | 24150 | 24150 | 24150 | 24150 | 25 |
| 361 | 20240110 | 123300 | 1782444050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 362 | 20240110 | 123200 | 1782444050 | 24150 | 24150 | 24150 | 24150 | 12 |
| 363 | 20240110 | 123100 | 1782154250 | 24150 | 24200 | 24200 | 24150 | 19 |
| 364 | 20240110 | 123000 | 1781695350 | 24200 | 24200 | 24200 | 24200 | 2 |
| 365 | 20240110 | 122900 | 1781646950 | 24200 | 24150 | 24200 | 24150 | 204 |
| 366 | 20240110 | 122800 | 1776720300 | 24150 | 24200 | 24200 | 24150 | 2048 |
| 367 | 20240110 | 122700 | 1727161100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 368 | 20240110 | 122600 | 1727161100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 369 | 20240110 | 122500 | 1727161100 | 24200 | 24200 | 24200 | 24200 | 9 |
| 370 | 20240110 | 122400 | 1726943300 | 24200 | 24150 | 24200 | 24150 | 255 |
| 371 | 20240110 | 122300 | 1720784900 | 24150 | 24150 | 24150 | 24150 | 67 |
| 372 | 20240110 | 122200 | 1719166850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 373 | 20240110 | 122100 | 1719166850 | 24150 | 24200 | 24200 | 24100 | 59 |
| 374 | 20240110 | 122000 | 1717742750 | 24100 | 24100 | 24100 | 24100 | 1 |
| 375 | 20240110 | 121900 | 1717718650 | 24200 | 24150 | 24200 | 24150 | 908 |
| 376 | 20240110 | 121800 | 1695790300 | 24150 | 24200 | 24200 | 24150 | 649 |
| 377 | 20240110 | 121700 | 1680116300 | 24150 | 24200 | 24200 | 24150 | 21 |
| 378 | 20240110 | 121600 | 1679608250 | 24200 | 24150 | 24200 | 24150 | 120 |
| 379 | 20240110 | 121500 | 1676705250 | 24150 | 24150 | 24150 | 24150 | 439 |
| 380 | 20240110 | 121400 | 1666103400 | 24150 | 24150 | 24150 | 24150 | 675 |
| 381 | 20240110 | 121300 | 1649802150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 382 | 20240110 | 121200 | 1649802150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 383 | 20240110 | 121100 | 1649802150 | 24150 | 24150 | 24150 | 24150 | 3 |
| 384 | 20240110 | 121000 | 1649729700 | 24200 | 24200 | 24200 | 24200 | 65 |
| 385 | 20240110 | 120900 | 1648156700 | 24200 | 24200 | 24200 | 24200 | 16 |
| 386 | 20240110 | 120800 | 1647769500 | 24200 | 24200 | 24200 | 24200 | 1 |
| 387 | 20240110 | 120700 | 1647745300 | 24200 | 24200 | 24200 | 24200 | 21 |
| 388 | 20240110 | 120600 | 1647237100 | 24150 | 24150 | 24150 | 24150 | 10 |
| 389 | 20240110 | 120500 | 1646995600 | 24150 | 24200 | 24200 | 24150 | 108 |
| 390 | 20240110 | 120400 | 1644382200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 391 | 20240110 | 120300 | 1644382200 | 24200 | 24200 | 24200 | 24200 | 12 |
| 392 | 20240110 | 120200 | 1644091800 | 24200 | 24200 | 24200 | 24200 | 5 |
| 393 | 20240110 | 120100 | 1643970800 | 24200 | 24200 | 24200 | 24200 | 3 |
| 394 | 20240110 | 120000 | 1643898200 | 24150 | 24100 | 24150 | 24100 | 20 |
| 395 | 20240110 | 115900 | 1643415500 | 24100 | 24200 | 24200 | 24100 | 4 |
| 396 | 20240110 | 115800 | 1643318800 | 24100 | 24100 | 24100 | 24100 | 4 |
| 397 | 20240110 | 115700 | 1643222400 | 24100 | 24200 | 24200 | 24100 | 109 |
| 398 | 20240110 | 115600 | 1640590050 | 24150 | 24100 | 24150 | 24100 | 3 |
| 399 | 20240110 | 115500 | 1640517700 | 24100 | 24100 | 24200 | 24100 | 21 |
| 400 | 20240110 | 115400 | 1640011300 | 24100 | 24100 | 24100 | 24100 | 5 |
| 401 | 20240110 | 115300 | 1639890800 | 24100 | 24150 | 24200 | 24100 | 57 |
| 402 | 20240110 | 115200 | 1638514300 | 24100 | 24100 | 24100 | 24100 | 4 |
| 403 | 20240110 | 115100 | 1638417900 | 24150 | 24100 | 24200 | 24100 | 84 |
| 404 | 20240110 | 115000 | 1636389250 | 24100 | 24100 | 24100 | 24100 | 3 |
| 405 | 20240110 | 114900 | 1636316950 | 24200 | 24150 | 24200 | 24100 | 73 |
| 406 | 20240110 | 114800 | 1634553900 | 24150 | 24150 | 24150 | 24100 | 1042 |
| 407 | 20240110 | 114700 | 1609389650 | 24150 | 24100 | 24150 | 24100 | 10 |
| 408 | 20240110 | 114600 | 1609148300 | 24100 | 24100 | 24150 | 24100 | 426 |
| 409 | 20240110 | 114500 | 1598860950 | 24100 | 24100 | 24150 | 24100 | 13 |
| 410 | 20240110 | 114400 | 1598547200 | 24100 | 24150 | 24150 | 24100 | 8 |
| 411 | 20240110 | 114300 | 1598354100 | 24100 | 24100 | 24150 | 24100 | 241 |
| 412 | 20240110 | 114200 | 1592545900 | 24100 | 24100 | 24150 | 24100 | 10 |
| 413 | 20240110 | 114100 | 1592304800 | 24100 | 24150 | 24150 | 24100 | 221 |
| 414 | 20240110 | 114000 | 1586969100 | 24100 | 24150 | 24150 | 24100 | 20 |
| 415 | 20240110 | 113900 | 1586486300 | 24150 | 24100 | 24150 | 24100 | 213 |
| 416 | 20240110 | 113800 | 1581342500 | 24150 | 24150 | 24150 | 24100 | 969 |
| 417 | 20240110 | 113700 | 1557941200 | 24100 | 24100 | 24150 | 24100 | 146 |
| 418 | 20240110 | 113600 | 1554417250 | 24100 | 24150 | 24150 | 24100 | 71 |
| 419 | 20240110 | 113500 | 1552703000 | 24100 | 24100 | 24150 | 24100 | 5 |
| 420 | 20240110 | 113400 | 1552582400 | 24150 | 24100 | 24150 | 24100 | 16 |
| 421 | 20240110 | 113300 | 1552196150 | 24150 | 24150 | 24150 | 24100 | 347 |
| 422 | 20240110 | 113200 | 1543816200 | 24150 | 24150 | 24150 | 24150 | 3 |
| 423 | 20240110 | 113100 | 1543743750 | 24200 | 24150 | 24200 | 24150 | 84 |
| 424 | 20240110 | 113000 | 1541715050 | 24200 | 24150 | 24200 | 24150 | 1433 |
| 425 | 20240110 | 112900 | 1507107850 | 24200 | 24150 | 24200 | 24150 | 970 |
| 426 | 20240110 | 112800 | 1483682250 | 24150 | 24150 | 24150 | 24150 | 2 |
| 427 | 20240110 | 112700 | 1483633950 | 24200 | 24150 | 24200 | 24150 | 116 |
| 428 | 20240110 | 112600 | 1480832400 | 24200 | 24200 | 24200 | 24150 | 7 |
| 429 | 20240110 | 112500 | 1480663150 | 24150 | 24150 | 24150 | 24150 | 4 |
| 430 | 20240110 | 112400 | 1480566550 | 24150 | 24200 | 24200 | 24150 | 48 |
| 431 | 20240110 | 112300 | 1479405150 | 24200 | 24150 | 24200 | 24150 | 25 |
| 432 | 20240110 | 112200 | 1478801250 | 24150 | 24200 | 24200 | 24150 | 39 |
| 433 | 20240110 | 112100 | 1477857550 | 24200 | 24150 | 24200 | 24150 | 420 |
| 434 | 20240110 | 112000 | 1467695600 | 24200 | 24200 | 24200 | 24150 | 194 |
| 435 | 20240110 | 111900 | 1463000900 | 24150 | 24150 | 24150 | 24150 | 57 |
| 436 | 20240110 | 111800 | 1461624350 | 24150 | 24150 | 24200 | 24150 | 89 |
| 437 | 20240110 | 111700 | 1459471550 | 24150 | 24200 | 24200 | 24150 | 15 |
| 438 | 20240110 | 111600 | 1459108650 | 24200 | 24200 | 24200 | 24150 | 122 |
| 439 | 20240110 | 111500 | 1456156500 | 24150 | 24150 | 24200 | 24150 | 534 |
| 440 | 20240110 | 111400 | 1443245400 | 24150 | 24200 | 24200 | 24150 | 1265 |
| 441 | 20240110 | 111300 | 1412695000 | 24150 | 24150 | 24150 | 24150 | 36 |
| 442 | 20240110 | 111200 | 1411825600 | 24150 | 24200 | 24200 | 24150 | 5 |
| 443 | 20240110 | 111100 | 1411704700 | 24150 | 24150 | 24150 | 24150 | 73 |
| 444 | 20240110 | 111000 | 1409941750 | 24150 | 24150 | 24200 | 24150 | 91 |
| 445 | 20240110 | 110900 | 1407743900 | 24200 | 24150 | 24200 | 24150 | 3 |
| 446 | 20240110 | 110800 | 1407671350 | 24150 | 24150 | 24200 | 24150 | 8 |
| 447 | 20240110 | 110700 | 1407477950 | 24150 | 24150 | 24150 | 24150 | 6 |
| 448 | 20240110 | 110600 | 1407333050 | 24200 | 24150 | 24200 | 24150 | 12 |
| 449 | 20240110 | 110500 | 1407042700 | 24150 | 24150 | 24200 | 24150 | 5 |
| 450 | 20240110 | 110400 | 1406921850 | 24150 | 24200 | 24200 | 24150 | 14 |
| 451 | 20240110 | 110300 | 1406583650 | 24150 | 24150 | 24150 | 24150 | 17 |
| 452 | 20240110 | 110200 | 1406173100 | 24200 | 24150 | 24200 | 24150 | 62 |
| 453 | 20240110 | 110100 | 1404673050 | 24200 | 24150 | 24200 | 24150 | 397 |
| 454 | 20240110 | 110000 | 1395085050 | 24200 | 24150 | 24200 | 24150 | 114 |
| 455 | 20240110 | 105900 | 1392331900 | 24200 | 24150 | 24200 | 24150 | 73 |
| 456 | 20240110 | 105800 | 1390565950 | 24150 | 24150 | 24150 | 24150 | 2 |
| 457 | 20240110 | 105700 | 1390517650 | 24200 | 24200 | 24200 | 24150 | 278 |
| 458 | 20240110 | 105600 | 1383790250 | 24150 | 24200 | 24200 | 24150 | 8 |
| 459 | 20240110 | 105500 | 1383596900 | 24150 | 24200 | 24200 | 24150 | 50 |
| 460 | 20240110 | 105400 | 1382389350 | 24150 | 24150 | 24200 | 24150 | 20 |
| 461 | 20240110 | 105300 | 1381906250 | 24150 | 24150 | 24150 | 24150 | 1 |
| 462 | 20240110 | 105200 | 1381882100 | 24150 | 24200 | 24200 | 24150 | 58 |
| 463 | 20240110 | 105100 | 1380481200 | 24150 | 24150 | 24200 | 24150 | 11 |
| 464 | 20240110 | 105000 | 1380215150 | 24200 | 24150 | 24200 | 24150 | 6 |
| 465 | 20240110 | 104900 | 1380070200 | 24150 | 24150 | 24200 | 24150 | 142 |
| 466 | 20240110 | 104800 | 1376640750 | 24150 | 24200 | 24200 | 24150 | 46 |
| 467 | 20240110 | 104700 | 1375529700 | 24150 | 24150 | 24200 | 24150 | 5 |
| 468 | 20240110 | 104600 | 1375408850 | 24150 | 24200 | 24200 | 24150 | 8 |
| 469 | 20240110 | 104500 | 1375215400 | 24200 | 24200 | 24200 | 24150 | 15 |
| 470 | 20240110 | 104400 | 1374852500 | 24150 | 24200 | 24200 | 24150 | 78 |
| 471 | 20240110 | 104300 | 1372968700 | 24200 | 24100 | 24200 | 24100 | 53 |
| 472 | 20240110 | 104200 | 1371688850 | 24150 | 24100 | 24150 | 24100 | 23 |
| 473 | 20240110 | 104100 | 1371133500 | 24100 | 24100 | 24150 | 24100 | 11 |
| 474 | 20240110 | 104000 | 1370868000 | 24150 | 24100 | 24150 | 24050 | 3236 |
| 475 | 20240110 | 103900 | 1292772550 | 24100 | 24100 | 24150 | 24100 | 130 |
| 476 | 20240110 | 103800 | 1289633250 | 24150 | 24100 | 24150 | 24100 | 10 |
| 477 | 20240110 | 103700 | 1289392050 | 24150 | 24150 | 24150 | 24100 | 1009 |
| 478 | 20240110 | 103600 | 1265074800 | 24100 | 24100 | 24150 | 24100 | 6 |
| 479 | 20240110 | 103500 | 1264930100 | 24150 | 24100 | 24150 | 24100 | 18 |
| 480 | 20240110 | 103400 | 1264495600 | 24100 | 24100 | 24100 | 24100 | 11 |
| 481 | 20240110 | 103300 | 1264230500 | 24100 | 24100 | 24150 | 24050 | 616 |
| 482 | 20240110 | 103200 | 1249385150 | 24100 | 24100 | 24100 | 24050 | 1310 |
| 483 | 20240110 | 103100 | 1217814500 | 24050 | 24050 | 24100 | 24050 | 20 |
| 484 | 20240110 | 103000 | 1217332850 | 24100 | 24050 | 24100 | 24050 | 10 |
| 485 | 20240110 | 102900 | 1217092000 | 24050 | 24100 | 24100 | 24050 | 78 |
| 486 | 20240110 | 102800 | 1215213550 | 24100 | 24050 | 24100 | 24050 | 210 |
| 487 | 20240110 | 102700 | 1210162700 | 24100 | 24100 | 24100 | 24050 | 673 |
| 488 | 20240110 | 102600 | 1193953650 | 24050 | 24100 | 24100 | 24050 | 20 |
| 489 | 20240110 | 102500 | 1193471800 | 24050 | 24100 | 24100 | 24050 | 415 |
| 490 | 20240110 | 102400 | 1183470450 | 24100 | 24100 | 24100 | 24050 | 790 |
| 491 | 20240110 | 102300 | 1164450150 | 24050 | 24100 | 24100 | 24050 | 366 |
| 492 | 20240110 | 102200 | 1155629750 | 24100 | 24100 | 24100 | 24050 | 228 |
| 493 | 20240110 | 102100 | 1150135100 | 24050 | 24100 | 24100 | 24050 | 68 |
| 494 | 20240110 | 102000 | 1148499000 | 24050 | 24100 | 24100 | 24050 | 1810 |
| 495 | 20240110 | 101900 | 1104913300 | 24050 | 24100 | 24100 | 24050 | 82 |
| 496 | 20240110 | 101800 | 1102937200 | 24050 | 24100 | 24100 | 24050 | 21 |
| 497 | 20240110 | 101700 | 1102431750 | 24050 | 24050 | 24100 | 24050 | 13 |
| 498 | 20240110 | 101600 | 1102118600 | 24050 | 24100 | 24100 | 24050 | 377 |
| 499 | 20240110 | 101500 | 1093039200 | 24050 | 24050 | 24100 | 24050 | 148 |
| 500 | 20240110 | 101400 | 1089472800 | 24100 | 24050 | 24100 | 24050 | 68 |
| 501 | 20240110 | 101300 | 1087837300 | 24100 | 24100 | 24100 | 24050 | 169 |
| 502 | 20240110 | 101200 | 1083764500 | 24050 | 24100 | 24100 | 24050 | 7 |
| 503 | 20240110 | 101100 | 1083595950 | 24050 | 24100 | 24100 | 24050 | 75 |
| 504 | 20240110 | 101000 | 1081788550 | 24050 | 24050 | 24050 | 24050 | 353 |
| 505 | 20240110 | 100900 | 1073298900 | 24050 | 24100 | 24100 | 24050 | 1018 |
| 506 | 20240110 | 100800 | 1048765400 | 24100 | 24100 | 24100 | 24050 | 147 |
| 507 | 20240110 | 100700 | 1045223750 | 24100 | 24100 | 24100 | 24050 | 282 |
| 508 | 20240110 | 100600 | 1038428250 | 24100 | 24050 | 24100 | 24050 | 171 |
| 509 | 20240110 | 100500 | 1034307350 | 24100 | 24050 | 24100 | 24050 | 1622 |
| 510 | 20240110 | 100400 | 995251700 | 24050 | 24050 | 24100 | 24050 | 52 |
| 511 | 20240110 | 100300 | 994000950 | 24100 | 24050 | 24100 | 24050 | 95 |
| 512 | 20240110 | 100200 | 991713050 | 24050 | 24100 | 24100 | 24050 | 164 |
| 513 | 20240110 | 100100 | 987760950 | 24050 | 24100 | 24100 | 24050 | 129 |
| 514 | 20240110 | 100000 | 984658200 | 24100 | 24100 | 24100 | 24050 | 359 |
| 515 | 20240110 | 095900 | 976022250 | 24050 | 24100 | 24100 | 24050 | 71 |
| 516 | 20240110 | 095800 | 974311300 | 24100 | 24050 | 24100 | 24050 | 19 |
| 517 | 20240110 | 095700 | 973853800 | 24100 | 24100 | 24100 | 24050 | 79 |
| 518 | 20240110 | 095600 | 971950000 | 24100 | 24050 | 24100 | 24050 | 240 |
| 519 | 20240110 | 095500 | 966166050 | 24100 | 24100 | 24100 | 24100 | 30 |
| 520 | 20240110 | 095400 | 965443050 | 24100 | 24100 | 24100 | 24100 | 73 |
| 521 | 20240110 | 095300 | 963683750 | 24100 | 24100 | 24100 | 24050 | 109 |
| 522 | 20240110 | 095200 | 961060850 | 24100 | 24100 | 24100 | 24100 | 88 |
| 523 | 20240110 | 095100 | 958940050 | 24050 | 24050 | 24050 | 24050 | 70 |
| 524 | 20240110 | 095000 | 957256550 | 24100 | 24100 | 24150 | 24100 | 591 |
| 525 | 20240110 | 094900 | 943013250 | 24100 | 24100 | 24100 | 24100 | 186 |
| 526 | 20240110 | 094800 | 938530650 | 24100 | 24100 | 24100 | 24100 | 59 |
| 527 | 20240110 | 094700 | 937108750 | 24050 | 24100 | 24100 | 24050 | 391 |
| 528 | 20240110 | 094600 | 927701200 | 24100 | 24100 | 24100 | 24050 | 152 |
| 529 | 20240110 | 094500 | 924038550 | 24100 | 24100 | 24100 | 24050 | 4866 |
| 530 | 20240110 | 094400 | 806768350 | 24100 | 24150 | 24150 | 24100 | 241 |
| 531 | 20240110 | 094300 | 800957700 | 24150 | 24150 | 24150 | 24100 | 138 |
| 532 | 20240110 | 094200 | 797631050 | 24150 | 24150 | 24150 | 24100 | 18 |
| 533 | 20240110 | 094100 | 797196850 | 24100 | 24150 | 24150 | 24100 | 134 |
| 534 | 20240110 | 094000 | 793963250 | 24150 | 24050 | 24150 | 24050 | 1647 |
| 535 | 20240110 | 093900 | 754270500 | 24100 | 24100 | 24100 | 24050 | 281 |
| 536 | 20240110 | 093800 | 747510650 | 24050 | 24100 | 24100 | 24050 | 60 |
| 537 | 20240110 | 093700 | 746067250 | 24100 | 24100 | 24100 | 24050 | 65 |
| 538 | 20240110 | 093600 | 744502050 | 24050 | 24100 | 24100 | 24050 | 813 |
| 539 | 20240110 | 093500 | 724919900 | 24100 | 24100 | 24100 | 24050 | 291 |
| 540 | 20240110 | 093400 | 717908750 | 24100 | 24100 | 24150 | 24050 | 4212 |
| 541 | 20240110 | 093300 | 616430500 | 24150 | 24150 | 24150 | 24150 | 501 |
| 542 | 20240110 | 093200 | 604331350 | 24150 | 24150 | 24150 | 24100 | 114 |
| 543 | 20240110 | 093100 | 601582350 | 24150 | 24150 | 24150 | 24150 | 110 |
| 544 | 20240110 | 093000 | 598925850 | 24150 | 24100 | 24150 | 24100 | 39 |
| 545 | 20240110 | 092900 | 597985100 | 24150 | 24150 | 24150 | 24150 | 187 |
| 546 | 20240110 | 092800 | 593469050 | 24150 | 24150 | 24150 | 24150 | 1031 |
| 547 | 20240110 | 092700 | 568570400 | 24150 | 24150 | 24150 | 24100 | 146 |
| 548 | 20240110 | 092600 | 565044550 | 24150 | 24150 | 24200 | 24100 | 2257 |
| 549 | 20240110 | 092500 | 510553350 | 24150 | 24150 | 24200 | 24100 | 330 |
| 550 | 20240110 | 092400 | 502585500 | 24150 | 24200 | 24250 | 24100 | 9087 |
| 551 | 20240110 | 092300 | 282744250 | 24200 | 24250 | 24250 | 24200 | 104 |
| 552 | 20240110 | 092200 | 280227250 | 24250 | 24250 | 24250 | 24250 | 34 |
| 553 | 20240110 | 092100 | 279402750 | 24250 | 24250 | 24300 | 24200 | 83 |
| 554 | 20240110 | 092000 | 277390150 | 24300 | 24250 | 24300 | 24200 | 589 |
| 555 | 20240110 | 091900 | 263106700 | 24250 | 24200 | 24250 | 24150 | 1043 |
| 556 | 20240110 | 091800 | 237861050 | 24200 | 24250 | 24250 | 24150 | 326 |
| 557 | 20240110 | 091700 | 229973700 | 24250 | 24250 | 24250 | 24200 | 2004 |
| 558 | 20240110 | 091600 | 181440200 | 24250 | 24300 | 24300 | 24250 | 33 |
| 559 | 20240110 | 091500 | 180639450 | 24300 | 24250 | 24300 | 24250 | 369 |
| 560 | 20240110 | 091400 | 171690700 | 24250 | 24300 | 24300 | 24250 | 627 |
| 561 | 20240110 | 091300 | 156485050 | 24300 | 24300 | 24300 | 24250 | 66 |
| 562 | 20240110 | 091200 | 154881450 | 24250 | 24350 | 24350 | 24250 | 906 |
| 563 | 20240110 | 091100 | 132865750 | 24300 | 24350 | 24350 | 24300 | 27 |
| 564 | 20240110 | 091000 | 132208800 | 24350 | 24300 | 24350 | 24300 | 16 |
| 565 | 20240110 | 090900 | 131819600 | 24350 | 24350 | 24350 | 24300 | 11 |
| 566 | 20240110 | 090800 | 131552000 | 24350 | 24300 | 24350 | 24250 | 1586 |
| 567 | 20240110 | 090700 | 93044950 | 24300 | 24350 | 24350 | 24300 | 334 |
| 568 | 20240110 | 090600 | 84913450 | 24350 | 24350 | 24400 | 24350 | 255 |
| 569 | 20240110 | 090500 | 78703900 | 24400 | 24350 | 24400 | 24350 | 447 |
| 570 | 20240110 | 090400 | 67817000 | 24400 | 24350 | 24400 | 24350 | 212 |
| 571 | 20240110 | 090300 | 62649400 | 24350 | 24400 | 24400 | 24350 | 155 |
| 572 | 20240110 | 090200 | 58870850 | 24350 | 24400 | 24450 | 24350 | 132 |
| 573 | 20240110 | 090100 | 55650400 | 24400 | 24350 | 24400 | 24350 | 1392 |
| 574 | 20240110 | 090000 | 21752150 | 24350 | 24450 | 24450 | 24350 | 891 |