32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 3 | 20240102 | 195700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20240102 | 195600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20240102 | 195500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20240102 | 195400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20240102 | 195300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20240102 | 195200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20240102 | 195100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20240102 | 195000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20240102 | 194900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20240102 | 194800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20240102 | 194700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20240102 | 194600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20240102 | 194500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20240102 | 194400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20240102 | 194300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20240102 | 194200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20240102 | 194100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20240102 | 194000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20240102 | 193900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20240102 | 193800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20240102 | 193700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20240102 | 193600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20240102 | 193500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20240102 | 193400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20240102 | 193300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20240102 | 193200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20240102 | 193100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20240102 | 193000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20240102 | 192900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20240102 | 192800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 33 | 20240102 | 192700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20240102 | 192600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20240102 | 192500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20240102 | 192400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20240102 | 192300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20240102 | 192200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20240102 | 192100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20240102 | 192000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20240102 | 191900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20240102 | 191800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20240102 | 191700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20240102 | 191600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20240102 | 191500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20240102 | 191400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20240102 | 191300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20240102 | 191200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20240102 | 191100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20240102 | 191000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20240102 | 190900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20240102 | 190800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20240102 | 190700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20240102 | 190600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20240102 | 190500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20240102 | 190400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20240102 | 190300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20240102 | 190200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20240102 | 190100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20240102 | 190000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20240102 | 185900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20240102 | 185800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 63 | 20240102 | 185700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20240102 | 185600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20240102 | 185500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20240102 | 185400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20240102 | 185300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20240102 | 185200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20240102 | 185100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20240102 | 185000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20240102 | 184900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20240102 | 184800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20240102 | 184700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20240102 | 184600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20240102 | 184500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20240102 | 184400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20240102 | 184300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20240102 | 184200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20240102 | 184100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20240102 | 184000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20240102 | 183900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20240102 | 183800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20240102 | 183700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20240102 | 183600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20240102 | 183500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20240102 | 183400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20240102 | 183300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20240102 | 183200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20240102 | 183100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20240102 | 183000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20240102 | 182900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20240102 | 182800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 93 | 20240102 | 182700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20240102 | 182600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20240102 | 182500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20240102 | 182400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20240102 | 182300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20240102 | 182200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20240102 | 182100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20240102 | 182000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20240102 | 181900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20240102 | 181800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20240102 | 181700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20240102 | 181600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20240102 | 181500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20240102 | 181400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20240102 | 181300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20240102 | 181200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20240102 | 181100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20240102 | 181000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20240102 | 180900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20240102 | 180800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20240102 | 180700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20240102 | 180600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20240102 | 180500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20240102 | 180400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20240102 | 180300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20240102 | 180200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20240102 | 180100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20240102 | 180000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20240102 | 175900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20240102 | 175800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 123 | 20240102 | 175700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20240102 | 175600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20240102 | 175500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20240102 | 175400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20240102 | 175300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20240102 | 175200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20240102 | 175100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20240102 | 175000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20240102 | 174900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20240102 | 174800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20240102 | 174700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20240102 | 174600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20240102 | 174500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20240102 | 174400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20240102 | 174300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20240102 | 174200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20240102 | 174100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20240102 | 174000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20240102 | 173900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20240102 | 173800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20240102 | 173700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20240102 | 173600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20240102 | 173500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20240102 | 173400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20240102 | 173300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20240102 | 173200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20240102 | 173100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20240102 | 173000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20240102 | 172900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20240102 | 172800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 153 | 20240102 | 172700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20240102 | 172600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20240102 | 172500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20240102 | 172400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20240102 | 172300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20240102 | 172200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20240102 | 172100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20240102 | 172000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20240102 | 171900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20240102 | 171800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20240102 | 171700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20240102 | 171600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20240102 | 171500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20240102 | 171400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20240102 | 171300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20240102 | 171200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20240102 | 171100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20240102 | 171000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20240102 | 170900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20240102 | 170800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20240102 | 170700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20240102 | 170600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20240102 | 170500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20240102 | 170400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20240102 | 170300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20240102 | 170200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20240102 | 170100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20240102 | 170000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20240102 | 165900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20240102 | 165800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 183 | 20240102 | 165700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20240102 | 165600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20240102 | 165500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20240102 | 165400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20240102 | 165300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20240102 | 165200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20240102 | 165100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20240102 | 165000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20240102 | 164900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20240102 | 164800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20240102 | 164700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20240102 | 164600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20240102 | 164500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20240102 | 164400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20240102 | 164300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20240102 | 164200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20240102 | 164100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20240102 | 164000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20240102 | 163900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20240102 | 163800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20240102 | 163700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20240102 | 163600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20240102 | 163500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20240102 | 163400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20240102 | 163300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20240102 | 163200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20240102 | 163100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20240102 | 163000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20240102 | 162900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20240102 | 162800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 213 | 20240102 | 162700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20240102 | 162600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20240102 | 162500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20240102 | 162400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20240102 | 162300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20240102 | 162200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20240102 | 162100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20240102 | 162000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20240102 | 161900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20240102 | 161800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20240102 | 161700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20240102 | 161600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20240102 | 161500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20240102 | 161400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20240102 | 161300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20240102 | 161200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20240102 | 161100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20240102 | 161000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20240102 | 160900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20240102 | 160800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20240102 | 160700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20240102 | 160600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20240102 | 160500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20240102 | 160400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20240102 | 160300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20240102 | 160200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20240102 | 160100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20240102 | 160000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20240102 | 155900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20240102 | 155800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 243 | 20240102 | 155700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20240102 | 155600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20240102 | 155500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 246 | 20240102 | 155400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 247 | 20240102 | 155300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 248 | 20240102 | 155200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 249 | 20240102 | 155100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 250 | 20240102 | 155000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 251 | 20240102 | 154900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 252 | 20240102 | 154800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 253 | 20240102 | 154700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 254 | 20240102 | 154600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 255 | 20240102 | 154500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 256 | 20240102 | 154400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 257 | 20240102 | 154300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 258 | 20240102 | 154200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 259 | 20240102 | 154100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 260 | 20240102 | 154000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 261 | 20240102 | 153900 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 262 | 20240102 | 153800 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 263 | 20240102 | 153700 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 264 | 20240102 | 153600 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 265 | 20240102 | 153500 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 266 | 20240102 | 153400 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 267 | 20240102 | 153300 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20240102 | 153200 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 269 | 20240102 | 153100 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20240102 | 153000 | 4762262050 | 24100 | 24100 | 24100 | 24100 | 4727 |
| 271 | 20240102 | 152900 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20240102 | 152800 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 273 | 20240102 | 152700 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20240102 | 152600 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20240102 | 152500 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20240102 | 152400 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20240102 | 152300 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20240102 | 152200 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20240102 | 152100 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 280 | 20240102 | 152000 | 4648341350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 281 | 20240102 | 151900 | 4648341350 | 24100 | 24000 | 24100 | 23950 | 4919 |
| 282 | 20240102 | 151800 | 4530089850 | 24000 | 24000 | 24000 | 24000 | 736 |
| 283 | 20240102 | 151700 | 4512425850 | 23950 | 24000 | 24000 | 23950 | 105 |
| 284 | 20240102 | 151600 | 4509907950 | 23950 | 24000 | 24000 | 23950 | 215 |
| 285 | 20240102 | 151500 | 4504750250 | 24000 | 24000 | 24000 | 23950 | 434 |
| 286 | 20240102 | 151400 | 4494346950 | 24000 | 24000 | 24000 | 23950 | 310 |
| 287 | 20240102 | 151300 | 4486910950 | 24000 | 24000 | 24000 | 23950 | 238 |
| 288 | 20240102 | 151200 | 4481199750 | 24000 | 23950 | 24000 | 23950 | 374 |
| 289 | 20240102 | 151100 | 4472229050 | 24000 | 24000 | 24000 | 23950 | 293 |
| 290 | 20240102 | 151000 | 4465197750 | 24000 | 24000 | 24000 | 23950 | 197 |
| 291 | 20240102 | 150900 | 4460470100 | 23950 | 24000 | 24000 | 23950 | 221 |
| 292 | 20240102 | 150800 | 4455166300 | 24000 | 24000 | 24000 | 23950 | 328 |
| 293 | 20240102 | 150700 | 4447294500 | 24000 | 23900 | 24000 | 23900 | 581 |
| 294 | 20240102 | 150600 | 4433362800 | 23950 | 24000 | 24000 | 23950 | 712 |
| 295 | 20240102 | 150500 | 4416288000 | 24000 | 24000 | 24000 | 23950 | 1587 |
| 296 | 20240102 | 150400 | 4378200150 | 24000 | 24000 | 24000 | 23950 | 515 |
| 297 | 20240102 | 150300 | 4365840400 | 23950 | 24000 | 24000 | 23950 | 253 |
| 298 | 20240102 | 150200 | 4359771100 | 23950 | 23950 | 24000 | 23950 | 206 |
| 299 | 20240102 | 150100 | 4354827350 | 23950 | 23900 | 24000 | 23850 | 661 |
| 300 | 20240102 | 150000 | 4339020650 | 23900 | 23900 | 23950 | 23850 | 1242 |
| 301 | 20240102 | 145900 | 4309323750 | 23950 | 23950 | 23950 | 23900 | 228 |
| 302 | 20240102 | 145800 | 4303863550 | 23950 | 24000 | 24000 | 23900 | 2650 |
| 303 | 20240102 | 145700 | 4240391100 | 23950 | 24000 | 24000 | 23950 | 329 |
| 304 | 20240102 | 145600 | 4232501750 | 24000 | 24000 | 24000 | 23950 | 1308 |
| 305 | 20240102 | 145500 | 4201165050 | 24000 | 24050 | 24050 | 24000 | 263 |
| 306 | 20240102 | 145400 | 4194845450 | 24000 | 24050 | 24100 | 24000 | 429 |
| 307 | 20240102 | 145300 | 4184529750 | 24050 | 24000 | 24050 | 23900 | 2172 |
| 308 | 20240102 | 145200 | 4132480650 | 24000 | 23950 | 24000 | 23900 | 1782 |
| 309 | 20240102 | 145100 | 4089786600 | 23950 | 24000 | 24000 | 23950 | 386 |
| 310 | 20240102 | 145000 | 4080523100 | 23950 | 23950 | 24000 | 23950 | 310 |
| 311 | 20240102 | 144900 | 4073083300 | 24000 | 24000 | 24000 | 23950 | 296 |
| 312 | 20240102 | 144800 | 4065979700 | 23950 | 24050 | 24100 | 23950 | 4251 |
| 313 | 20240102 | 144700 | 3963967100 | 24050 | 24050 | 24100 | 24050 | 247 |
| 314 | 20240102 | 144600 | 3958018450 | 24050 | 24050 | 24100 | 24000 | 1636 |
| 315 | 20240102 | 144500 | 3918668350 | 24050 | 24050 | 24050 | 24000 | 1325 |
| 316 | 20240102 | 144400 | 3886850600 | 24050 | 24000 | 24050 | 23950 | 1314 |
| 317 | 20240102 | 144300 | 3855317350 | 24000 | 23950 | 24000 | 23950 | 541 |
| 318 | 20240102 | 144200 | 3842333750 | 23950 | 23950 | 24000 | 23950 | 3008 |
| 319 | 20240102 | 144100 | 3770282200 | 24000 | 24000 | 24050 | 24000 | 1315 |
| 320 | 20240102 | 144000 | 3738713800 | 24050 | 24000 | 24050 | 24000 | 1527 |
| 321 | 20240102 | 143900 | 3702048200 | 24050 | 24050 | 24050 | 24000 | 459 |
| 322 | 20240102 | 143800 | 3691016700 | 24000 | 24050 | 24100 | 24000 | 189 |
| 323 | 20240102 | 143700 | 3686467650 | 24000 | 24100 | 24100 | 24000 | 483 |
| 324 | 20240102 | 143600 | 3674852200 | 24050 | 24100 | 24100 | 24050 | 206 |
| 325 | 20240102 | 143500 | 3669889450 | 24100 | 24150 | 24150 | 24050 | 411 |
| 326 | 20240102 | 143400 | 3659983200 | 24200 | 24100 | 24200 | 24050 | 202 |
| 327 | 20240102 | 143300 | 3655102600 | 24150 | 24100 | 24150 | 24000 | 1663 |
| 328 | 20240102 | 143200 | 3615019500 | 24050 | 24100 | 24100 | 24050 | 212 |
| 329 | 20240102 | 143100 | 3609915250 | 24100 | 24150 | 24150 | 24050 | 240 |
| 330 | 20240102 | 143000 | 3604133500 | 24100 | 24000 | 24150 | 24000 | 764 |
| 331 | 20240102 | 142900 | 3585768350 | 24050 | 24050 | 24050 | 24000 | 255 |
| 332 | 20240102 | 142800 | 3579639250 | 24050 | 24000 | 24050 | 24000 | 364 |
| 333 | 20240102 | 142700 | 3570894450 | 24050 | 24000 | 24050 | 24000 | 842 |
| 334 | 20240102 | 142600 | 3550678450 | 24000 | 24000 | 24050 | 24000 | 630 |
| 335 | 20240102 | 142500 | 3535533850 | 24050 | 24050 | 24050 | 24000 | 177 |
| 336 | 20240102 | 142400 | 3531277150 | 24050 | 23950 | 24050 | 23950 | 213 |
| 337 | 20240102 | 142300 | 3526160300 | 24000 | 24000 | 24100 | 24000 | 1714 |
| 338 | 20240102 | 142200 | 3484971100 | 24050 | 24050 | 24100 | 24000 | 401 |
| 339 | 20240102 | 142100 | 3475322850 | 24100 | 24000 | 24150 | 24000 | 737 |
| 340 | 20240102 | 142000 | 3457598900 | 24000 | 24000 | 24050 | 24000 | 276 |
| 341 | 20240102 | 141900 | 3450965100 | 24050 | 24100 | 24100 | 24000 | 634 |
| 342 | 20240102 | 141800 | 3435733650 | 24050 | 24100 | 24100 | 24050 | 188 |
| 343 | 20240102 | 141700 | 3431203500 | 24050 | 24100 | 24100 | 24050 | 310 |
| 344 | 20240102 | 141600 | 3423737550 | 24100 | 24100 | 24150 | 24000 | 579 |
| 345 | 20240102 | 141500 | 3409784400 | 24100 | 24100 | 24150 | 24100 | 273 |
| 346 | 20240102 | 141400 | 3403197600 | 24150 | 24100 | 24150 | 24100 | 506 |
| 347 | 20240102 | 141300 | 3390992950 | 24100 | 24100 | 24150 | 24000 | 2782 |
| 348 | 20240102 | 141200 | 3324124500 | 24100 | 24150 | 24150 | 24100 | 517 |
| 349 | 20240102 | 141100 | 3311655150 | 24150 | 24100 | 24150 | 24100 | 332 |
| 350 | 20240102 | 141000 | 3303647450 | 24150 | 24250 | 24300 | 24150 | 2570 |
| 351 | 20240102 | 140900 | 3241307750 | 24200 | 24250 | 24300 | 24150 | 272 |
| 352 | 20240102 | 140800 | 3234708700 | 24250 | 24300 | 24300 | 24150 | 2643 |
| 353 | 20240102 | 140700 | 3170719450 | 24300 | 24300 | 24350 | 24250 | 548 |
| 354 | 20240102 | 140600 | 3157400150 | 24300 | 24350 | 24350 | 24300 | 466 |
| 355 | 20240102 | 140500 | 3146067200 | 24350 | 24350 | 24350 | 24300 | 184 |
| 356 | 20240102 | 140400 | 3141587450 | 24350 | 24350 | 24400 | 24350 | 698 |
| 357 | 20240102 | 140300 | 3124583350 | 24400 | 24350 | 24400 | 24300 | 845 |
| 358 | 20240102 | 140200 | 3103974950 | 24400 | 24350 | 24400 | 24300 | 452 |
| 359 | 20240102 | 140100 | 3092980300 | 24400 | 24350 | 24400 | 24350 | 3174 |
| 360 | 20240102 | 140000 | 3015636300 | 24400 | 24350 | 24400 | 24350 | 626 |
| 361 | 20240102 | 135900 | 3000377450 | 24350 | 24350 | 24400 | 24350 | 809 |
| 362 | 20240102 | 135800 | 2980655800 | 24350 | 24350 | 24400 | 24350 | 340 |
| 363 | 20240102 | 135700 | 2972368850 | 24400 | 24400 | 24400 | 24350 | 289 |
| 364 | 20240102 | 135600 | 2965321400 | 24400 | 24350 | 24400 | 24350 | 694 |
| 365 | 20240102 | 135500 | 2948396850 | 24350 | 24450 | 24450 | 24350 | 1293 |
| 366 | 20240102 | 135400 | 2916864100 | 24400 | 24300 | 24450 | 24300 | 5791 |
| 367 | 20240102 | 135300 | 2775810850 | 24300 | 24250 | 24300 | 24200 | 1759 |
| 368 | 20240102 | 135200 | 2733140200 | 24250 | 24250 | 24250 | 24200 | 1093 |
| 369 | 20240102 | 135100 | 2706638150 | 24250 | 24200 | 24250 | 24150 | 574 |
| 370 | 20240102 | 135000 | 2692755300 | 24250 | 24250 | 24250 | 24250 | 161 |
| 371 | 20240102 | 134900 | 2688851050 | 24250 | 24250 | 24300 | 24200 | 1051 |
| 372 | 20240102 | 134800 | 2663360450 | 24250 | 24200 | 24250 | 24150 | 1154 |
| 373 | 20240102 | 134700 | 2635404250 | 24150 | 24200 | 24200 | 24150 | 652 |
| 374 | 20240102 | 134600 | 2619651750 | 24200 | 24200 | 24250 | 24200 | 1363 |
| 375 | 20240102 | 134500 | 2586662400 | 24200 | 24150 | 24200 | 24150 | 407 |
| 376 | 20240102 | 134400 | 2576830450 | 24150 | 24150 | 24200 | 24150 | 1954 |
| 377 | 20240102 | 134300 | 2529564350 | 24150 | 24150 | 24150 | 24100 | 247 |
| 378 | 20240102 | 134200 | 2523602550 | 24150 | 24100 | 24200 | 24050 | 453 |
| 379 | 20240102 | 134100 | 2512678050 | 24150 | 24050 | 24150 | 24050 | 1160 |
| 380 | 20240102 | 134000 | 2484735100 | 24050 | 24050 | 24050 | 24000 | 542 |
| 381 | 20240102 | 133900 | 2471714900 | 24050 | 24050 | 24100 | 24050 | 163 |
| 382 | 20240102 | 133800 | 2467793300 | 24050 | 24050 | 24050 | 24000 | 970 |
| 383 | 20240102 | 133700 | 2444474450 | 24050 | 24100 | 24100 | 24000 | 1222 |
| 384 | 20240102 | 133600 | 2415085750 | 24100 | 24100 | 24100 | 24050 | 168 |
| 385 | 20240102 | 133500 | 2411044700 | 24100 | 24000 | 24100 | 24000 | 1322 |
| 386 | 20240102 | 133400 | 2379251350 | 24050 | 24000 | 24050 | 24000 | 111 |
| 387 | 20240102 | 133300 | 2376586900 | 24000 | 24000 | 24050 | 24000 | 1488 |
| 388 | 20240102 | 133200 | 2340874400 | 24000 | 24000 | 24000 | 24000 | 1250 |
| 389 | 20240102 | 133100 | 2310874400 | 24000 | 24000 | 24000 | 24000 | 12 |
| 390 | 20240102 | 133000 | 2310586400 | 24000 | 24000 | 24000 | 24000 | 15 |
| 391 | 20240102 | 132900 | 2310226400 | 24000 | 23950 | 24000 | 23950 | 43 |
| 392 | 20240102 | 132800 | 2309194800 | 23950 | 24000 | 24000 | 23950 | 63 |
| 393 | 20240102 | 132700 | 2307685350 | 24000 | 24000 | 24000 | 24000 | 18 |
| 394 | 20240102 | 132600 | 2307253350 | 24000 | 24000 | 24000 | 24000 | 574 |
| 395 | 20240102 | 132500 | 2293477350 | 24000 | 24000 | 24000 | 24000 | 145 |
| 396 | 20240102 | 132400 | 2289997350 | 24000 | 24000 | 24000 | 23950 | 830 |
| 397 | 20240102 | 132300 | 2270113850 | 24000 | 24000 | 24000 | 24000 | 109 |
| 398 | 20240102 | 132200 | 2267497850 | 24000 | 24000 | 24000 | 24000 | 523 |
| 399 | 20240102 | 132100 | 2254945850 | 24000 | 24000 | 24000 | 24000 | 465 |
| 400 | 20240102 | 132000 | 2243785850 | 24000 | 23950 | 24000 | 23950 | 62 |
| 401 | 20240102 | 131900 | 2242298000 | 24000 | 24000 | 24000 | 24000 | 8 |
| 402 | 20240102 | 131800 | 2242106000 | 24000 | 24000 | 24000 | 23950 | 202 |
| 403 | 20240102 | 131700 | 2237260500 | 24000 | 24000 | 24000 | 24000 | 37 |
| 404 | 20240102 | 131600 | 2236372500 | 24000 | 24050 | 24050 | 24000 | 570 |
| 405 | 20240102 | 131500 | 2222692000 | 24050 | 24000 | 24050 | 24000 | 260 |
| 406 | 20240102 | 131400 | 2216444750 | 24000 | 24050 | 24050 | 24000 | 757 |
| 407 | 20240102 | 131300 | 2198275200 | 24000 | 24200 | 24200 | 24000 | 2096 |
| 408 | 20240102 | 131200 | 2147943300 | 24200 | 24200 | 24200 | 24200 | 26 |
| 409 | 20240102 | 131100 | 2147314100 | 24200 | 24200 | 24200 | 24200 | 12 |
| 410 | 20240102 | 131000 | 2147023700 | 24200 | 24200 | 24200 | 24200 | 880 |
| 411 | 20240102 | 130900 | 2125727700 | 24200 | 24200 | 24200 | 24200 | 34 |
| 412 | 20240102 | 130800 | 2124904900 | 24200 | 24200 | 24200 | 24200 | 3 |
| 413 | 20240102 | 130700 | 2124832300 | 24200 | 24200 | 24200 | 24200 | 29 |
| 414 | 20240102 | 130600 | 2124130500 | 24200 | 24200 | 24200 | 24200 | 3 |
| 415 | 20240102 | 130500 | 2124057900 | 24200 | 24150 | 24200 | 24050 | 1409 |
| 416 | 20240102 | 130400 | 2090079450 | 24200 | 24200 | 24200 | 24200 | 326 |
| 417 | 20240102 | 130300 | 2082190250 | 24200 | 24200 | 24200 | 24200 | 2 |
| 418 | 20240102 | 130200 | 2082141850 | 24200 | 24200 | 24200 | 24200 | 200 |
| 419 | 20240102 | 130100 | 2077301850 | 24250 | 24250 | 24250 | 24250 | 460 |
| 420 | 20240102 | 130000 | 2066146850 | 24250 | 24250 | 24250 | 24250 | 13 |
| 421 | 20240102 | 125900 | 2065831600 | 24250 | 24250 | 24250 | 24250 | 70 |
| 422 | 20240102 | 125800 | 2064134100 | 24250 | 24150 | 24250 | 24100 | 258 |
| 423 | 20240102 | 125700 | 2057903900 | 24150 | 24200 | 24250 | 24150 | 179 |
| 424 | 20240102 | 125600 | 2053579650 | 24200 | 24200 | 24200 | 24200 | 40 |
| 425 | 20240102 | 125500 | 2052611650 | 24200 | 24200 | 24200 | 24200 | 33 |
| 426 | 20240102 | 125400 | 2051813050 | 24150 | 24200 | 24200 | 24150 | 22 |
| 427 | 20240102 | 125300 | 2051281700 | 24150 | 24250 | 24250 | 24150 | 1023 |
| 428 | 20240102 | 125200 | 2026508950 | 24300 | 24250 | 24300 | 24250 | 28 |
| 429 | 20240102 | 125100 | 2025828650 | 24250 | 24300 | 24300 | 24250 | 63 |
| 430 | 20240102 | 125000 | 2024297900 | 24250 | 24300 | 24300 | 24250 | 93 |
| 431 | 20240102 | 124900 | 2022038550 | 24250 | 24200 | 24250 | 24200 | 1330 |
| 432 | 20240102 | 124800 | 1989790600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 433 | 20240102 | 124700 | 1989790600 | 24200 | 24200 | 24300 | 24200 | 35 |
| 434 | 20240102 | 124600 | 1988940400 | 24300 | 24300 | 24300 | 24300 | 10 |
| 435 | 20240102 | 124500 | 1988697400 | 24200 | 24300 | 24300 | 24200 | 101 |
| 436 | 20240102 | 124400 | 1986248700 | 24300 | 24300 | 24300 | 24300 | 34 |
| 437 | 20240102 | 124300 | 1985422500 | 24250 | 24250 | 24250 | 24250 | 31 |
| 438 | 20240102 | 124200 | 1984670750 | 24300 | 24300 | 24300 | 24300 | 111 |
| 439 | 20240102 | 124100 | 1981973450 | 24350 | 24300 | 24350 | 24300 | 1622 |
| 440 | 20240102 | 124000 | 1942555950 | 24300 | 24300 | 24300 | 24300 | 2 |
| 441 | 20240102 | 123900 | 1942507350 | 24200 | 24250 | 24250 | 24200 | 38 |
| 442 | 20240102 | 123800 | 1941585900 | 24300 | 24250 | 24300 | 24250 | 128 |
| 443 | 20240102 | 123700 | 1938480450 | 24300 | 24300 | 24300 | 24300 | 53 |
| 444 | 20240102 | 123600 | 1937192550 | 24300 | 24300 | 24300 | 24200 | 321 |
| 445 | 20240102 | 123500 | 1929392950 | 24300 | 24300 | 24300 | 24250 | 523 |
| 446 | 20240102 | 123400 | 1916692600 | 24300 | 24300 | 24300 | 24300 | 128 |
| 447 | 20240102 | 123300 | 1913582200 | 24250 | 24250 | 24300 | 24250 | 919 |
| 448 | 20240102 | 123200 | 1891295950 | 24250 | 24250 | 24250 | 24250 | 138 |
| 449 | 20240102 | 123100 | 1887949450 | 24250 | 24200 | 24250 | 24200 | 48 |
| 450 | 20240102 | 123000 | 1886787500 | 24200 | 24150 | 24200 | 24150 | 619 |
| 451 | 20240102 | 122900 | 1871808950 | 24200 | 24200 | 24200 | 24200 | 114 |
| 452 | 20240102 | 122800 | 1869050150 | 24200 | 24200 | 24200 | 24200 | 1 |
| 453 | 20240102 | 122700 | 1869025950 | 24150 | 24200 | 24200 | 24150 | 42 |
| 454 | 20240102 | 122600 | 1868009850 | 24200 | 24150 | 24200 | 24150 | 35 |
| 455 | 20240102 | 122500 | 1867164400 | 24150 | 24150 | 24150 | 24150 | 128 |
| 456 | 20240102 | 122400 | 1864073200 | 24150 | 24150 | 24150 | 24150 | 29 |
| 457 | 20240102 | 122300 | 1863372850 | 24150 | 24150 | 24150 | 24150 | 15 |
| 458 | 20240102 | 122200 | 1863010600 | 24150 | 24150 | 24150 | 24150 | 0 |
| 459 | 20240102 | 122100 | 1863010600 | 24150 | 24150 | 24150 | 24150 | 360 |
| 460 | 20240102 | 122000 | 1854316600 | 24200 | 24200 | 24200 | 24150 | 207 |
| 461 | 20240102 | 121900 | 1849317200 | 24200 | 24200 | 24200 | 24200 | 29 |
| 462 | 20240102 | 121800 | 1848615400 | 24200 | 24150 | 24200 | 24100 | 804 |
| 463 | 20240102 | 121700 | 1829213700 | 24150 | 24100 | 24150 | 24100 | 302 |
| 464 | 20240102 | 121600 | 1821934450 | 24100 | 24150 | 24150 | 24100 | 86 |
| 465 | 20240102 | 121500 | 1819860550 | 24150 | 24150 | 24150 | 24150 | 1 |
| 466 | 20240102 | 121400 | 1819836400 | 24150 | 24150 | 24200 | 24150 | 199 |
| 467 | 20240102 | 121300 | 1815030150 | 24150 | 24150 | 24150 | 24150 | 163 |
| 468 | 20240102 | 121200 | 1811093700 | 24150 | 24150 | 24150 | 24150 | 321 |
| 469 | 20240102 | 121100 | 1803341550 | 24150 | 24200 | 24200 | 24150 | 174 |
| 470 | 20240102 | 121000 | 1799137300 | 24200 | 24200 | 24200 | 24150 | 555 |
| 471 | 20240102 | 120900 | 1785716950 | 24250 | 24200 | 24250 | 24200 | 75 |
| 472 | 20240102 | 120800 | 1783901600 | 24200 | 24250 | 24250 | 24200 | 255 |
| 473 | 20240102 | 120700 | 1777729100 | 24250 | 24250 | 24250 | 24250 | 26 |
| 474 | 20240102 | 120600 | 1777098600 | 24250 | 24250 | 24250 | 24250 | 4 |
| 475 | 20240102 | 120500 | 1777001600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 476 | 20240102 | 120400 | 1777001600 | 24300 | 24300 | 24300 | 24200 | 539 |
| 477 | 20240102 | 120300 | 1763929550 | 24250 | 24250 | 24250 | 24250 | 1799 |
| 478 | 20240102 | 120200 | 1720303800 | 24250 | 24250 | 24250 | 24250 | 27 |
| 479 | 20240102 | 120100 | 1719649050 | 24150 | 24150 | 24150 | 24150 | 6 |
| 480 | 20240102 | 120000 | 1719504150 | 24250 | 24200 | 24250 | 24200 | 221 |
| 481 | 20240102 | 115900 | 1714145100 | 24200 | 24200 | 24200 | 24200 | 659 |
| 482 | 20240102 | 115800 | 1698197300 | 24200 | 24200 | 24200 | 24200 | 4 |
| 483 | 20240102 | 115700 | 1698100500 | 24150 | 24200 | 24200 | 24150 | 2012 |
| 484 | 20240102 | 115600 | 1649415100 | 24100 | 24200 | 24200 | 24100 | 278 |
| 485 | 20240102 | 115500 | 1642692600 | 24200 | 24150 | 24200 | 24100 | 1107 |
| 486 | 20240102 | 115400 | 1615959000 | 24150 | 24150 | 24150 | 24150 | 215 |
| 487 | 20240102 | 115300 | 1610766750 | 24150 | 24150 | 24150 | 24150 | 29 |
| 488 | 20240102 | 115200 | 1610066400 | 24150 | 24150 | 24150 | 24150 | 59 |
| 489 | 20240102 | 115100 | 1608641550 | 24100 | 24100 | 24200 | 24100 | 6 |
| 490 | 20240102 | 115000 | 1608496850 | 24200 | 24200 | 24200 | 24200 | 139 |
| 491 | 20240102 | 114900 | 1605133050 | 24200 | 24100 | 24200 | 24000 | 970 |
| 492 | 20240102 | 114800 | 1581793950 | 24000 | 24100 | 24100 | 24000 | 76 |
| 493 | 20240102 | 114700 | 1579967350 | 24100 | 24050 | 24100 | 24050 | 625 |
| 494 | 20240102 | 114600 | 1564906600 | 24100 | 24050 | 24100 | 24050 | 14 |
| 495 | 20240102 | 114500 | 1564569700 | 24100 | 24100 | 24100 | 24100 | 47 |
| 496 | 20240102 | 114400 | 1563437000 | 24100 | 24050 | 24100 | 24050 | 504 |
| 497 | 20240102 | 114300 | 1551313500 | 24000 | 24000 | 24000 | 24000 | 46 |
| 498 | 20240102 | 114200 | 1550209500 | 24000 | 24000 | 24050 | 24000 | 360 |
| 499 | 20240102 | 114100 | 1541562350 | 24050 | 24000 | 24050 | 24000 | 542 |
| 500 | 20240102 | 114000 | 1528546000 | 24050 | 24000 | 24050 | 24000 | 201 |
| 501 | 20240102 | 113900 | 1523719800 | 24000 | 24050 | 24050 | 24000 | 786 |
| 502 | 20240102 | 113800 | 1504816750 | 24000 | 24000 | 24000 | 24000 | 621 |
| 503 | 20240102 | 113700 | 1489912750 | 23950 | 24000 | 24000 | 23950 | 763 |
| 504 | 20240102 | 113600 | 1471605650 | 24000 | 24000 | 24000 | 24000 | 26 |
| 505 | 20240102 | 113500 | 1470981650 | 24000 | 24000 | 24000 | 24000 | 200 |
| 506 | 20240102 | 113400 | 1466181650 | 24050 | 24100 | 24100 | 23900 | 787 |
| 507 | 20240102 | 113300 | 1447354750 | 24100 | 24100 | 24100 | 24100 | 77 |
| 508 | 20240102 | 113200 | 1445499050 | 24100 | 24050 | 24100 | 24050 | 28 |
| 509 | 20240102 | 113100 | 1444824450 | 24050 | 24100 | 24100 | 24050 | 231 |
| 510 | 20240102 | 113000 | 1439267600 | 23900 | 24150 | 24150 | 23900 | 2099 |
| 511 | 20240102 | 112900 | 1388797650 | 24150 | 24200 | 24250 | 24150 | 197 |
| 512 | 20240102 | 112800 | 1384036200 | 24200 | 24250 | 24250 | 24200 | 889 |
| 513 | 20240102 | 112700 | 1362501450 | 24250 | 24200 | 24250 | 24200 | 143 |
| 514 | 20240102 | 112600 | 1359040700 | 24200 | 24150 | 24200 | 24100 | 1496 |
| 515 | 20240102 | 112500 | 1322957300 | 24200 | 24250 | 24250 | 24200 | 461 |
| 516 | 20240102 | 112400 | 1311794100 | 24200 | 24250 | 24250 | 24200 | 544 |
| 517 | 20240102 | 112300 | 1298602250 | 24200 | 24100 | 24200 | 24100 | 2682 |
| 518 | 20240102 | 112200 | 1233737750 | 24150 | 24150 | 24200 | 24100 | 1202 |
| 519 | 20240102 | 112100 | 1204706400 | 24100 | 24100 | 24150 | 24100 | 291 |
| 520 | 20240102 | 112000 | 1197681150 | 24150 | 24100 | 24150 | 24050 | 2754 |
| 521 | 20240102 | 111900 | 1131293450 | 24050 | 24000 | 24050 | 24000 | 1574 |
| 522 | 20240102 | 111800 | 1093490550 | 24000 | 23950 | 24000 | 23950 | 2687 |
| 523 | 20240102 | 111700 | 1029101350 | 23950 | 23900 | 23950 | 23900 | 827 |
| 524 | 20240102 | 111600 | 1009300450 | 23900 | 23850 | 23900 | 23850 | 29 |
| 525 | 20240102 | 111500 | 1008607450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 526 | 20240102 | 111400 | 1008607450 | 23900 | 23950 | 23950 | 23900 | 145 |
| 527 | 20240102 | 111300 | 1005139850 | 23900 | 23850 | 23900 | 23850 | 12 |
| 528 | 20240102 | 111200 | 1004853150 | 23900 | 23900 | 23900 | 23900 | 83 |
| 529 | 20240102 | 111100 | 1002869450 | 23900 | 23900 | 23900 | 23900 | 102 |
| 530 | 20240102 | 111000 | 1000431650 | 23950 | 23900 | 23950 | 23900 | 1227 |
| 531 | 20240102 | 110900 | 971064150 | 23900 | 23900 | 23900 | 23850 | 431 |
| 532 | 20240102 | 110800 | 960764400 | 23850 | 23800 | 23850 | 23800 | 276 |
| 533 | 20240102 | 110700 | 954182500 | 23750 | 23750 | 23750 | 23750 | 3 |
| 534 | 20240102 | 110600 | 954111250 | 23750 | 23800 | 23800 | 23750 | 272 |
| 535 | 20240102 | 110500 | 947642900 | 23800 | 23750 | 23800 | 23750 | 22 |
| 536 | 20240102 | 110400 | 947119850 | 23750 | 23700 | 23750 | 23700 | 343 |
| 537 | 20240102 | 110300 | 938975600 | 23750 | 23800 | 23800 | 23750 | 13 |
| 538 | 20240102 | 110200 | 938666450 | 23650 | 23750 | 23800 | 23550 | 5443 |
| 539 | 20240102 | 110100 | 809917500 | 23750 | 23750 | 23750 | 23750 | 117 |
| 540 | 20240102 | 110000 | 807138750 | 23850 | 23800 | 23850 | 23800 | 28 |
| 541 | 20240102 | 105900 | 806471750 | 23750 | 23750 | 23800 | 23750 | 803 |
| 542 | 20240102 | 105800 | 787390500 | 23800 | 23850 | 23850 | 23750 | 469 |
| 543 | 20240102 | 105700 | 776248200 | 23800 | 23850 | 23850 | 23800 | 167 |
| 544 | 20240102 | 105600 | 772267250 | 23800 | 23850 | 23850 | 23800 | 768 |
| 545 | 20240102 | 105500 | 753957300 | 23800 | 23800 | 23800 | 23800 | 190 |
| 546 | 20240102 | 105400 | 749435300 | 23850 | 23850 | 23850 | 23850 | 127 |
| 547 | 20240102 | 105300 | 746406350 | 23850 | 23900 | 23900 | 23850 | 70 |
| 548 | 20240102 | 105200 | 744735850 | 23900 | 23900 | 23900 | 23900 | 295 |
| 549 | 20240102 | 105100 | 737685350 | 23900 | 23900 | 23900 | 23800 | 106 |
| 550 | 20240102 | 105000 | 735153050 | 23900 | 23900 | 23900 | 23900 | 12 |
| 551 | 20240102 | 104900 | 734866250 | 23900 | 23950 | 23950 | 23900 | 29 |
| 552 | 20240102 | 104800 | 734171900 | 23950 | 23950 | 23950 | 23950 | 37 |
| 553 | 20240102 | 104700 | 733285750 | 23800 | 23800 | 23800 | 23800 | 90 |
| 554 | 20240102 | 104600 | 731143750 | 23750 | 23900 | 23900 | 23750 | 4000 |
| 555 | 20240102 | 104500 | 635921650 | 23950 | 23900 | 23950 | 23900 | 176 |
| 556 | 20240102 | 104400 | 631713900 | 23850 | 23850 | 23850 | 23850 | 127 |
| 557 | 20240102 | 104300 | 628684950 | 23850 | 23850 | 23850 | 23850 | 45 |
| 558 | 20240102 | 104200 | 627611700 | 23850 | 23850 | 23850 | 23850 | 1314 |
| 559 | 20240102 | 104100 | 596272800 | 23950 | 23950 | 23950 | 23950 | 5 |
| 560 | 20240102 | 104000 | 596153050 | 23900 | 24000 | 24000 | 23900 | 58 |
| 561 | 20240102 | 103900 | 594764150 | 23900 | 23950 | 23950 | 23900 | 1542 |
| 562 | 20240102 | 103800 | 557877000 | 23950 | 24050 | 24050 | 23950 | 59 |
| 563 | 20240102 | 103700 | 556463150 | 24000 | 24000 | 24050 | 23950 | 3569 |
| 564 | 20240102 | 103600 | 470806550 | 23950 | 23950 | 23950 | 23950 | 4 |
| 565 | 20240102 | 103500 | 470710750 | 24000 | 23850 | 24000 | 23850 | 53 |
| 566 | 20240102 | 103400 | 469445950 | 23950 | 23950 | 23950 | 23950 | 1162 |
| 567 | 20240102 | 103300 | 441616050 | 23950 | 23900 | 23950 | 23850 | 705 |
| 568 | 20240102 | 103200 | 424741150 | 23950 | 23950 | 23950 | 23900 | 352 |
| 569 | 20240102 | 103100 | 416319600 | 23950 | 23950 | 23950 | 23950 | 110 |
| 570 | 20240102 | 103000 | 413685100 | 23950 | 23900 | 23950 | 23900 | 60 |
| 571 | 20240102 | 102900 | 412251000 | 23900 | 23900 | 23900 | 23900 | 185 |
| 572 | 20240102 | 102800 | 407829500 | 23900 | 23900 | 23900 | 23900 | 107 |
| 573 | 20240102 | 102700 | 405272200 | 23900 | 23900 | 23900 | 23800 | 895 |
| 574 | 20240102 | 102600 | 383937300 | 23950 | 23800 | 23950 | 23800 | 1347 |
| 575 | 20240102 | 102500 | 351782600 | 23800 | 23800 | 23800 | 23750 | 240 |
| 576 | 20240102 | 102400 | 346073100 | 23800 | 23750 | 23800 | 23750 | 1444 |
| 577 | 20240102 | 102300 | 311760500 | 23750 | 23700 | 23750 | 23700 | 1141 |
| 578 | 20240102 | 102200 | 284718400 | 23800 | 23800 | 23800 | 23700 | 225 |
| 579 | 20240102 | 102100 | 279379550 | 23700 | 23800 | 23800 | 23700 | 147 |
| 580 | 20240102 | 102000 | 275892450 | 23800 | 23800 | 23800 | 23750 | 884 |
| 581 | 20240102 | 101900 | 254889350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 582 | 20240102 | 101800 | 254889350 | 23800 | 23850 | 23850 | 23750 | 3 |
| 583 | 20240102 | 101700 | 254817950 | 23850 | 23800 | 23850 | 23800 | 531 |
| 584 | 20240102 | 101600 | 242169800 | 23750 | 23750 | 23750 | 23750 | 403 |
| 585 | 20240102 | 101500 | 232598550 | 23750 | 23650 | 23750 | 23650 | 349 |
| 586 | 20240102 | 101400 | 224311400 | 23650 | 23650 | 23700 | 23650 | 166 |
| 587 | 20240102 | 101300 | 220384500 | 23650 | 23700 | 23700 | 23650 | 1523 |
| 588 | 20240102 | 101200 | 184315000 | 23750 | 23700 | 23750 | 23700 | 628 |
| 589 | 20240102 | 101100 | 169431050 | 23700 | 23700 | 23700 | 23700 | 307 |
| 590 | 20240102 | 101000 | 162155150 | 23700 | 23750 | 23750 | 23700 | 531 |
| 591 | 20240102 | 100900 | 149543950 | 23750 | 23800 | 23800 | 23750 | 186 |
| 592 | 20240102 | 100800 | 145118950 | 23800 | 23850 | 23850 | 23750 | 188 |
| 593 | 20240102 | 100700 | 140643050 | 23850 | 23900 | 23900 | 23850 | 63 |
| 594 | 20240102 | 100600 | 139140400 | 23900 | 23800 | 23900 | 23700 | 510 |
| 595 | 20240102 | 100500 | 127017600 | 23850 | 23700 | 23850 | 23650 | 1159 |
| 596 | 20240102 | 100400 | 99498950 | 23700 | 23650 | 23750 | 23650 | 397 |
| 597 | 20240102 | 100300 | 90103700 | 23650 | 23750 | 23750 | 23600 | 479 |
| 598 | 20240102 | 100200 | 78774350 | 23750 | 23750 | 23800 | 23750 | 142 |
| 599 | 20240102 | 100100 | 75398750 | 23750 | 23650 | 23750 | 23600 | 1480 |
| 600 | 20240102 | 100000 | 40413400 | 23650 | 23700 | 23700 | 23650 | 1645 |