32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 1083 |
| 3 | 20240119 | 185800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20240119 | 185700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20240119 | 185600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20240119 | 185500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20240119 | 185400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20240119 | 185300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20240119 | 185200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20240119 | 185100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20240119 | 185000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20240119 | 184900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20240119 | 184800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20240119 | 184700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20240119 | 184600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20240119 | 184500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20240119 | 184400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20240119 | 184300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20240119 | 184200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20240119 | 184100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20240119 | 184000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20240119 | 183900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20240119 | 183800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20240119 | 183700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20240119 | 183600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20240119 | 183500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20240119 | 183400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20240119 | 183300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20240119 | 183200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20240119 | 183100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20240119 | 183000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20240119 | 182900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 1083 |
| 33 | 20240119 | 182800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20240119 | 182700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20240119 | 182600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20240119 | 182500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20240119 | 182400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20240119 | 182300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20240119 | 182200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20240119 | 182100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20240119 | 182000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20240119 | 181900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20240119 | 181800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20240119 | 181700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20240119 | 181600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20240119 | 181500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20240119 | 181400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20240119 | 181300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20240119 | 181200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20240119 | 181100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20240119 | 181000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20240119 | 180900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20240119 | 180800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20240119 | 180700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20240119 | 180600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20240119 | 180500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20240119 | 180400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20240119 | 180300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20240119 | 180200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20240119 | 180100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20240119 | 180000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20240119 | 175900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 1083 |
| 63 | 20240119 | 175800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20240119 | 175700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20240119 | 175600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20240119 | 175500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20240119 | 175400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20240119 | 175300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20240119 | 175200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20240119 | 175100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20240119 | 175000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20240119 | 174900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20240119 | 174800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20240119 | 174700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20240119 | 174600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20240119 | 174500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20240119 | 174400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20240119 | 174300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20240119 | 174200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20240119 | 174100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20240119 | 174000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20240119 | 173900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20240119 | 173800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20240119 | 173700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20240119 | 173600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20240119 | 173500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20240119 | 173400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20240119 | 173300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20240119 | 173200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20240119 | 173100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20240119 | 173000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20240119 | 172900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 1083 |
| 93 | 20240119 | 172800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20240119 | 172700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20240119 | 172600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20240119 | 172500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20240119 | 172400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20240119 | 172300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20240119 | 172200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20240119 | 172100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20240119 | 172000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20240119 | 171900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20240119 | 171800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20240119 | 171700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20240119 | 171600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20240119 | 171500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20240119 | 171400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20240119 | 171300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20240119 | 171200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20240119 | 171100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20240119 | 171000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20240119 | 170900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20240119 | 170800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20240119 | 170700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20240119 | 170600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20240119 | 170500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20240119 | 170400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20240119 | 170300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20240119 | 170200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20240119 | 170100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20240119 | 170000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20240119 | 165900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 1083 |
| 123 | 20240119 | 165800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20240119 | 165700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20240119 | 165600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20240119 | 165500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20240119 | 165400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20240119 | 165300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20240119 | 165200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20240119 | 165100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20240119 | 165000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20240119 | 164900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20240119 | 164800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20240119 | 164700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20240119 | 164600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20240119 | 164500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20240119 | 164400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20240119 | 164300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20240119 | 164200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20240119 | 164100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20240119 | 164000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20240119 | 163900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20240119 | 163800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20240119 | 163700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20240119 | 163600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20240119 | 163500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20240119 | 163400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20240119 | 163300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20240119 | 163200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20240119 | 163100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20240119 | 163000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20240119 | 162900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 1083 |
| 153 | 20240119 | 162800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20240119 | 162700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20240119 | 162600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20240119 | 162500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20240119 | 162400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20240119 | 162300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20240119 | 162200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20240119 | 162100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20240119 | 162000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20240119 | 161900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20240119 | 161800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20240119 | 161700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20240119 | 161600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20240119 | 161500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20240119 | 161400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20240119 | 161300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20240119 | 161200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20240119 | 161100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20240119 | 161000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20240119 | 160900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20240119 | 160800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20240119 | 160700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20240119 | 160600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20240119 | 160500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20240119 | 160400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20240119 | 160300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20240119 | 160200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20240119 | 160100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20240119 | 160000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20240119 | 155900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 1083 |
| 183 | 20240119 | 155800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20240119 | 155700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20240119 | 155600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20240119 | 155500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20240119 | 155400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20240119 | 155300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20240119 | 155200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20240119 | 155100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20240119 | 155000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20240119 | 154900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20240119 | 154800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20240119 | 154700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20240119 | 154600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20240119 | 154500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20240119 | 154400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20240119 | 154300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20240119 | 154200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20240119 | 154100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20240119 | 154000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20240119 | 153900 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20240119 | 153800 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20240119 | 153700 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20240119 | 153600 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20240119 | 153500 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20240119 | 153400 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20240119 | 153300 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20240119 | 153200 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20240119 | 153100 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20240119 | 153000 | 4063706350 | 24850 | 24850 | 24850 | 24850 | 1083 |
| 212 | 20240119 | 152900 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 213 | 20240119 | 152800 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240119 | 152700 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240119 | 152600 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240119 | 152500 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240119 | 152400 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240119 | 152300 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240119 | 152200 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240119 | 152100 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240119 | 152000 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240119 | 151900 | 4036793800 | 24900 | 24900 | 24900 | 24900 | 6 |
| 223 | 20240119 | 151800 | 4036644400 | 24800 | 24800 | 24800 | 24800 | 9 |
| 224 | 20240119 | 151700 | 4036421200 | 24800 | 24900 | 25000 | 24800 | 682 |
| 225 | 20240119 | 151600 | 4019461550 | 24800 | 24850 | 24950 | 24800 | 823 |
| 226 | 20240119 | 151500 | 3998969700 | 24900 | 24850 | 24950 | 24800 | 772 |
| 227 | 20240119 | 151400 | 3979770250 | 24850 | 24900 | 24950 | 24800 | 782 |
| 228 | 20240119 | 151300 | 3960324850 | 24800 | 24950 | 24950 | 24800 | 552 |
| 229 | 20240119 | 151200 | 3946594150 | 24950 | 24850 | 25000 | 24850 | 1068 |
| 230 | 20240119 | 151100 | 3920012100 | 24850 | 24900 | 25000 | 24850 | 1256 |
| 231 | 20240119 | 151000 | 3888681650 | 24850 | 24950 | 25000 | 24800 | 875 |
| 232 | 20240119 | 150900 | 3866917000 | 24950 | 24950 | 24950 | 24900 | 408 |
| 233 | 20240119 | 150800 | 3856752400 | 24850 | 24900 | 25000 | 24850 | 635 |
| 234 | 20240119 | 150700 | 3840932400 | 24900 | 25000 | 25050 | 24900 | 752 |
| 235 | 20240119 | 150600 | 3822167850 | 24950 | 25000 | 25000 | 24850 | 753 |
| 236 | 20240119 | 150500 | 3803369750 | 24950 | 25100 | 25100 | 24900 | 1746 |
| 237 | 20240119 | 150400 | 3759764800 | 25050 | 25050 | 25150 | 24900 | 891 |
| 238 | 20240119 | 150300 | 3737445700 | 24900 | 24950 | 25150 | 24850 | 1918 |
| 239 | 20240119 | 150200 | 3689412300 | 24950 | 24850 | 25050 | 24850 | 1497 |
| 240 | 20240119 | 150100 | 3652027600 | 24750 | 24700 | 24900 | 24700 | 974 |
| 241 | 20240119 | 150000 | 3627871100 | 24700 | 24850 | 24850 | 24700 | 1177 |
| 242 | 20240119 | 145900 | 3598736900 | 24850 | 24850 | 24850 | 24700 | 644 |
| 243 | 20240119 | 145800 | 3582761400 | 24850 | 24850 | 24850 | 24700 | 1337 |
| 244 | 20240119 | 145700 | 3549609650 | 24850 | 24750 | 24850 | 24700 | 694 |
| 245 | 20240119 | 145600 | 3532420750 | 24750 | 24850 | 24950 | 24750 | 1694 |
| 246 | 20240119 | 145500 | 3490383250 | 24850 | 24900 | 24900 | 24800 | 302 |
| 247 | 20240119 | 145400 | 3482872550 | 24800 | 24800 | 24950 | 24800 | 1165 |
| 248 | 20240119 | 145300 | 3453894750 | 24950 | 24950 | 24950 | 24800 | 1163 |
| 249 | 20240119 | 145200 | 3424954000 | 24900 | 24850 | 24950 | 24800 | 833 |
| 250 | 20240119 | 145100 | 3404221750 | 24850 | 24950 | 25000 | 24850 | 537 |
| 251 | 20240119 | 145000 | 3390836200 | 24850 | 24950 | 25000 | 24850 | 739 |
| 252 | 20240119 | 144900 | 3372419650 | 24850 | 24950 | 25000 | 24800 | 1411 |
| 253 | 20240119 | 144800 | 3337286850 | 24950 | 24850 | 25000 | 24800 | 796 |
| 254 | 20240119 | 144700 | 3317450050 | 24850 | 24950 | 25050 | 24850 | 707 |
| 255 | 20240119 | 144600 | 3299800950 | 25000 | 24900 | 25000 | 24800 | 966 |
| 256 | 20240119 | 144500 | 3275727050 | 24900 | 24900 | 24950 | 24750 | 1114 |
| 257 | 20240119 | 144400 | 3248018250 | 24750 | 24800 | 24950 | 24750 | 548 |
| 258 | 20240119 | 144300 | 3234401950 | 24800 | 24850 | 25000 | 24750 | 1159 |
| 259 | 20240119 | 144200 | 3205552450 | 24950 | 24900 | 24950 | 24750 | 1386 |
| 260 | 20240119 | 144100 | 3171072850 | 24850 | 24900 | 24900 | 24750 | 878 |
| 261 | 20240119 | 144000 | 3149257150 | 24900 | 24900 | 24900 | 24750 | 582 |
| 262 | 20240119 | 143900 | 3134806000 | 24900 | 24950 | 25000 | 24750 | 762 |
| 263 | 20240119 | 143800 | 3115864450 | 24850 | 25000 | 25000 | 24700 | 750 |
| 264 | 20240119 | 143700 | 3097224950 | 24950 | 24850 | 24950 | 24700 | 1084 |
| 265 | 20240119 | 143600 | 3070261750 | 24850 | 24800 | 24850 | 24800 | 435 |
| 266 | 20240119 | 143500 | 3059460350 | 24750 | 24750 | 24850 | 24650 | 1011 |
| 267 | 20240119 | 143400 | 3034425550 | 24800 | 24800 | 24800 | 24650 | 595 |
| 268 | 20240119 | 143300 | 3019711550 | 24750 | 24650 | 24800 | 24600 | 686 |
| 269 | 20240119 | 143200 | 3002771400 | 24650 | 24750 | 24800 | 24600 | 865 |
| 270 | 20240119 | 143100 | 2981394700 | 24800 | 24750 | 24800 | 24600 | 789 |
| 271 | 20240119 | 143000 | 2961898200 | 24750 | 24700 | 24750 | 24700 | 872 |
| 272 | 20240119 | 142900 | 2940349200 | 24700 | 24650 | 24750 | 24600 | 607 |
| 273 | 20240119 | 142800 | 2925363450 | 24650 | 24700 | 24800 | 24650 | 687 |
| 274 | 20240119 | 142700 | 2908394750 | 24600 | 24700 | 24750 | 24600 | 769 |
| 275 | 20240119 | 142600 | 2889434450 | 24700 | 24700 | 24750 | 24550 | 952 |
| 276 | 20240119 | 142500 | 2865994550 | 24700 | 24600 | 24700 | 24550 | 612 |
| 277 | 20240119 | 142400 | 2850897550 | 24550 | 24700 | 24750 | 24550 | 661 |
| 278 | 20240119 | 142300 | 2834607150 | 24700 | 24650 | 24750 | 24600 | 903 |
| 279 | 20240119 | 142200 | 2812348800 | 24600 | 24600 | 24750 | 24550 | 471 |
| 280 | 20240119 | 142100 | 2800739300 | 24600 | 24700 | 24700 | 24550 | 753 |
| 281 | 20240119 | 142000 | 2782206350 | 24550 | 24700 | 24750 | 24550 | 1451 |
| 282 | 20240119 | 141900 | 2746341200 | 24600 | 24650 | 24750 | 24550 | 1211 |
| 283 | 20240119 | 141800 | 2716503250 | 24550 | 24550 | 24700 | 24550 | 699 |
| 284 | 20240119 | 141700 | 2699277450 | 24550 | 24600 | 24750 | 24550 | 563 |
| 285 | 20240119 | 141600 | 2685404150 | 24550 | 24550 | 24750 | 24550 | 1321 |
| 286 | 20240119 | 141500 | 2652844450 | 24600 | 24550 | 24700 | 24550 | 529 |
| 287 | 20240119 | 141400 | 2639819150 | 24600 | 24750 | 24750 | 24550 | 816 |
| 288 | 20240119 | 141300 | 2619740800 | 24800 | 24750 | 24800 | 24550 | 866 |
| 289 | 20240119 | 141200 | 2598360100 | 24550 | 24700 | 24750 | 24550 | 882 |
| 290 | 20240119 | 141100 | 2576618500 | 24700 | 24750 | 24800 | 24600 | 624 |
| 291 | 20240119 | 141000 | 2561187050 | 24550 | 24650 | 24750 | 24550 | 1089 |
| 292 | 20240119 | 140900 | 2534347000 | 24650 | 24550 | 24750 | 24550 | 644 |
| 293 | 20240119 | 140800 | 2518491950 | 24750 | 24550 | 24750 | 24550 | 590 |
| 294 | 20240119 | 140700 | 2503957650 | 24750 | 24650 | 24750 | 24550 | 1082 |
| 295 | 20240119 | 140600 | 2477265350 | 24600 | 24600 | 24700 | 24550 | 1132 |
| 296 | 20240119 | 140500 | 2449357950 | 24600 | 24550 | 24750 | 24550 | 902 |
| 297 | 20240119 | 140400 | 2427136500 | 24700 | 24700 | 24750 | 24550 | 535 |
| 298 | 20240119 | 140300 | 2413923150 | 24700 | 24750 | 24750 | 24550 | 880 |
| 299 | 20240119 | 140200 | 2392250350 | 24750 | 24700 | 24750 | 24600 | 845 |
| 300 | 20240119 | 140100 | 2371399200 | 24600 | 24600 | 24750 | 24600 | 598 |
| 301 | 20240119 | 140000 | 2356640450 | 24600 | 24650 | 24800 | 24600 | 636 |
| 302 | 20240119 | 135900 | 2340951150 | 24600 | 24700 | 24750 | 24600 | 716 |
| 303 | 20240119 | 135800 | 2323279800 | 24700 | 24600 | 24750 | 24600 | 705 |
| 304 | 20240119 | 135700 | 2305904200 | 24600 | 24750 | 24800 | 24600 | 652 |
| 305 | 20240119 | 135600 | 2289777450 | 24700 | 24800 | 24800 | 24600 | 604 |
| 306 | 20240119 | 135500 | 2274862300 | 24600 | 24700 | 24750 | 24600 | 997 |
| 307 | 20240119 | 135400 | 2250265700 | 24750 | 24600 | 24750 | 24600 | 482 |
| 308 | 20240119 | 135300 | 2238383350 | 24600 | 24550 | 24750 | 24550 | 744 |
| 309 | 20240119 | 135200 | 2220036200 | 24550 | 24550 | 24750 | 24550 | 859 |
| 310 | 20240119 | 135100 | 2198869250 | 24750 | 24650 | 24750 | 24550 | 1285 |
| 311 | 20240119 | 135000 | 2167181250 | 24750 | 24700 | 24750 | 24650 | 834 |
| 312 | 20240119 | 134900 | 2146577450 | 24650 | 24550 | 24700 | 24550 | 458 |
| 313 | 20240119 | 134800 | 2135303550 | 24550 | 24550 | 24700 | 24550 | 657 |
| 314 | 20240119 | 134700 | 2119123100 | 24700 | 24550 | 24700 | 24500 | 987 |
| 315 | 20240119 | 134600 | 2094860050 | 24700 | 24550 | 24700 | 24500 | 849 |
| 316 | 20240119 | 134500 | 2073961250 | 24500 | 24550 | 24650 | 24500 | 449 |
| 317 | 20240119 | 134400 | 2062922450 | 24650 | 24550 | 24700 | 24500 | 978 |
| 318 | 20240119 | 134300 | 2038865850 | 24650 | 24600 | 24750 | 24500 | 904 |
| 319 | 20240119 | 134200 | 2016608600 | 24550 | 24550 | 24700 | 24500 | 663 |
| 320 | 20240119 | 134100 | 2000298450 | 24550 | 24650 | 24700 | 24550 | 725 |
| 321 | 20240119 | 134000 | 1982457550 | 24650 | 24600 | 24700 | 24550 | 645 |
| 322 | 20240119 | 133900 | 1966574650 | 24550 | 24700 | 24700 | 24550 | 1128 |
| 323 | 20240119 | 133800 | 1938806250 | 24600 | 24650 | 24750 | 24600 | 444 |
| 324 | 20240119 | 133700 | 1927856150 | 24600 | 24550 | 24650 | 24550 | 758 |
| 325 | 20240119 | 133600 | 1909213300 | 24550 | 24650 | 24750 | 24550 | 631 |
| 326 | 20240119 | 133500 | 1893673750 | 24550 | 24550 | 24650 | 24550 | 1092 |
| 327 | 20240119 | 133400 | 1866852400 | 24550 | 24550 | 24600 | 24550 | 252 |
| 328 | 20240119 | 133300 | 1860661100 | 24600 | 24600 | 24600 | 24550 | 648 |
| 329 | 20240119 | 133200 | 1844743850 | 24600 | 24550 | 24650 | 24550 | 849 |
| 330 | 20240119 | 133100 | 1823886850 | 24550 | 24550 | 24600 | 24550 | 389 |
| 331 | 20240119 | 133000 | 1814327500 | 24550 | 24600 | 24650 | 24550 | 608 |
| 332 | 20240119 | 132900 | 1799381750 | 24550 | 24550 | 24650 | 24550 | 565 |
| 333 | 20240119 | 132800 | 1785501750 | 24550 | 24650 | 24650 | 24550 | 1381 |
| 334 | 20240119 | 132700 | 1751547250 | 24600 | 24550 | 24700 | 24550 | 178 |
| 335 | 20240119 | 132600 | 1747167900 | 24550 | 24600 | 24750 | 24550 | 690 |
| 336 | 20240119 | 132500 | 1730198800 | 24500 | 24550 | 24650 | 24500 | 696 |
| 337 | 20240119 | 132400 | 1713108800 | 24550 | 24550 | 24650 | 24500 | 845 |
| 338 | 20240119 | 132300 | 1692339000 | 24550 | 24600 | 24750 | 24550 | 3853 |
| 339 | 20240119 | 132200 | 1597583200 | 24600 | 24650 | 24650 | 24600 | 479 |
| 340 | 20240119 | 132100 | 1585790750 | 24600 | 24700 | 24700 | 24600 | 699 |
| 341 | 20240119 | 132000 | 1568566800 | 24700 | 24650 | 24700 | 24650 | 535 |
| 342 | 20240119 | 131900 | 1555366350 | 24650 | 24700 | 24800 | 24650 | 471 |
| 343 | 20240119 | 131800 | 1543751650 | 24700 | 24700 | 24700 | 24650 | 585 |
| 344 | 20240119 | 131700 | 1529313150 | 24800 | 24750 | 24800 | 24700 | 446 |
| 345 | 20240119 | 131600 | 1518286300 | 24750 | 24750 | 24850 | 24700 | 790 |
| 346 | 20240119 | 131500 | 1498742950 | 24750 | 24750 | 24800 | 24750 | 546 |
| 347 | 20240119 | 131400 | 1485222500 | 24900 | 24750 | 24900 | 24700 | 814 |
| 348 | 20240119 | 131300 | 1465082450 | 24750 | 24800 | 24800 | 24750 | 268 |
| 349 | 20240119 | 131200 | 1458449400 | 24800 | 24900 | 24900 | 24800 | 879 |
| 350 | 20240119 | 131100 | 1436642750 | 24850 | 24800 | 24900 | 24800 | 453 |
| 351 | 20240119 | 131000 | 1425408150 | 24800 | 24800 | 24800 | 24800 | 461 |
| 352 | 20240119 | 130900 | 1413975350 | 24800 | 24800 | 24950 | 24800 | 623 |
| 353 | 20240119 | 130800 | 1398512450 | 24900 | 24800 | 24900 | 24800 | 612 |
| 354 | 20240119 | 130700 | 1383333850 | 24800 | 24800 | 24950 | 24800 | 691 |
| 355 | 20240119 | 130600 | 1366196900 | 24800 | 24800 | 24950 | 24800 | 593 |
| 356 | 20240119 | 130500 | 1351477200 | 24800 | 24850 | 24900 | 24800 | 521 |
| 357 | 20240119 | 130400 | 1338530000 | 24850 | 24850 | 24900 | 24850 | 742 |
| 358 | 20240119 | 130300 | 1320087700 | 24850 | 24850 | 24850 | 24850 | 425 |
| 359 | 20240119 | 130200 | 1309526450 | 24850 | 24900 | 24900 | 24850 | 368 |
| 360 | 20240119 | 130100 | 1300378200 | 24900 | 24900 | 25050 | 24900 | 586 |
| 361 | 20240119 | 130000 | 1285784300 | 24900 | 24950 | 25050 | 24900 | 714 |
| 362 | 20240119 | 125900 | 1267999000 | 24900 | 24950 | 24950 | 24900 | 254 |
| 363 | 20240119 | 125800 | 1261673300 | 24900 | 24900 | 25000 | 24900 | 263 |
| 364 | 20240119 | 125700 | 1255112750 | 24900 | 24900 | 24900 | 24850 | 185 |
| 365 | 20240119 | 125600 | 1250510550 | 24850 | 24900 | 25050 | 24850 | 143 |
| 366 | 20240119 | 125500 | 1246950550 | 24850 | 24900 | 25000 | 24850 | 210 |
| 367 | 20240119 | 125400 | 1241716450 | 24900 | 24850 | 24950 | 24850 | 232 |
| 368 | 20240119 | 125300 | 1235942350 | 25000 | 24900 | 25000 | 24850 | 445 |
| 369 | 20240119 | 125200 | 1224843700 | 24900 | 24850 | 24950 | 24850 | 319 |
| 370 | 20240119 | 125100 | 1216890750 | 24850 | 25000 | 25000 | 24850 | 143 |
| 371 | 20240119 | 125000 | 1213334050 | 24850 | 24900 | 24950 | 24850 | 207 |
| 372 | 20240119 | 124900 | 1208175800 | 24850 | 24850 | 24900 | 24850 | 285 |
| 373 | 20240119 | 124800 | 1201089700 | 24850 | 24850 | 25000 | 24850 | 29 |
| 374 | 20240119 | 124700 | 1200365850 | 24900 | 24850 | 24950 | 24850 | 299 |
| 375 | 20240119 | 124600 | 1192921350 | 24850 | 24850 | 24900 | 24850 | 134 |
| 376 | 20240119 | 124500 | 1189591300 | 24850 | 24900 | 25000 | 24850 | 356 |
| 377 | 20240119 | 124400 | 1180712700 | 24900 | 24900 | 24950 | 24900 | 263 |
| 378 | 20240119 | 124300 | 1174159800 | 24900 | 24900 | 24900 | 24900 | 64 |
| 379 | 20240119 | 124200 | 1172566200 | 24900 | 24900 | 24900 | 24850 | 1496 |
| 380 | 20240119 | 124100 | 1135332850 | 24900 | 24900 | 24950 | 24900 | 250 |
| 381 | 20240119 | 124000 | 1129104100 | 25000 | 24900 | 25000 | 24900 | 589 |
| 382 | 20240119 | 123900 | 1114409600 | 24950 | 24950 | 24950 | 24950 | 335 |
| 383 | 20240119 | 123800 | 1106051350 | 24950 | 24950 | 25000 | 24950 | 123 |
| 384 | 20240119 | 123700 | 1102982450 | 24950 | 24950 | 24950 | 24950 | 243 |
| 385 | 20240119 | 123600 | 1096919600 | 24950 | 24900 | 25000 | 24900 | 559 |
| 386 | 20240119 | 123500 | 1082956900 | 24900 | 24900 | 24950 | 24900 | 258 |
| 387 | 20240119 | 123400 | 1076525000 | 24900 | 24900 | 24900 | 24900 | 93 |
| 388 | 20240119 | 123300 | 1074209300 | 24900 | 24900 | 25050 | 24900 | 165 |
| 389 | 20240119 | 123200 | 1070100200 | 24900 | 24900 | 24900 | 24900 | 207 |
| 390 | 20240119 | 123100 | 1064945900 | 24900 | 24900 | 24950 | 24900 | 135 |
| 391 | 20240119 | 123000 | 1061583150 | 24900 | 24900 | 24950 | 24900 | 309 |
| 392 | 20240119 | 122900 | 1053888550 | 24900 | 24900 | 24900 | 24900 | 390 |
| 393 | 20240119 | 122800 | 1044177550 | 24900 | 24900 | 24900 | 24900 | 117 |
| 394 | 20240119 | 122700 | 1041264250 | 24900 | 24950 | 24950 | 24900 | 300 |
| 395 | 20240119 | 122600 | 1033786100 | 24950 | 24950 | 24950 | 24950 | 94 |
| 396 | 20240119 | 122500 | 1031440800 | 24950 | 24950 | 25000 | 24950 | 254 |
| 397 | 20240119 | 122400 | 1025101700 | 24950 | 24950 | 24950 | 24950 | 135 |
| 398 | 20240119 | 122300 | 1021733450 | 25000 | 24950 | 25000 | 24950 | 176 |
| 399 | 20240119 | 122200 | 1017336200 | 24950 | 24950 | 24950 | 24950 | 261 |
| 400 | 20240119 | 122100 | 1010824250 | 24950 | 24950 | 24950 | 24900 | 107 |
| 401 | 20240119 | 122000 | 1008156650 | 24950 | 25000 | 25000 | 24950 | 249 |
| 402 | 20240119 | 121900 | 1001943100 | 24950 | 24950 | 24950 | 24950 | 123 |
| 403 | 20240119 | 121800 | 998874250 | 24950 | 25000 | 25000 | 24950 | 219 |
| 404 | 20240119 | 121700 | 993406450 | 25000 | 25000 | 25000 | 25000 | 223 |
| 405 | 20240119 | 121600 | 987831450 | 24950 | 24950 | 24950 | 24950 | 109 |
| 406 | 20240119 | 121500 | 985111900 | 24950 | 25000 | 25000 | 24950 | 200 |
| 407 | 20240119 | 121400 | 980113950 | 25000 | 25000 | 25050 | 25000 | 230 |
| 408 | 20240119 | 121300 | 974362050 | 24950 | 25000 | 25000 | 24950 | 130 |
| 409 | 20240119 | 121200 | 971114050 | 24950 | 24950 | 25000 | 24950 | 261 |
| 410 | 20240119 | 121100 | 964596000 | 24950 | 24950 | 24950 | 24950 | 57 |
| 411 | 20240119 | 121000 | 963173850 | 24950 | 24950 | 25000 | 24950 | 287 |
| 412 | 20240119 | 120900 | 956011400 | 24950 | 25000 | 25050 | 24950 | 140 |
| 413 | 20240119 | 120800 | 952506650 | 24950 | 24950 | 25000 | 24950 | 533 |
| 414 | 20240119 | 120700 | 939191050 | 25000 | 24950 | 25000 | 24950 | 161 |
| 415 | 20240119 | 120600 | 935174050 | 24950 | 24950 | 25000 | 24950 | 211 |
| 416 | 20240119 | 120500 | 929906900 | 24950 | 24950 | 24950 | 24950 | 285 |
| 417 | 20240119 | 120400 | 922796150 | 24950 | 25000 | 25050 | 24950 | 383 |
| 418 | 20240119 | 120300 | 913224000 | 24950 | 24950 | 24950 | 24950 | 142 |
| 419 | 20240119 | 120200 | 909681100 | 24950 | 24950 | 24950 | 24900 | 244 |
| 420 | 20240119 | 120100 | 903593500 | 24950 | 24900 | 25000 | 24900 | 203 |
| 421 | 20240119 | 120000 | 898530450 | 24950 | 24900 | 24950 | 24900 | 158 |
| 422 | 20240119 | 115900 | 894595550 | 24950 | 24900 | 24950 | 24900 | 79 |
| 423 | 20240119 | 115800 | 892624650 | 24900 | 25000 | 25000 | 24900 | 319 |
| 424 | 20240119 | 115700 | 884670150 | 24950 | 24950 | 24950 | 24950 | 172 |
| 425 | 20240119 | 115600 | 880378750 | 24950 | 24900 | 25000 | 24900 | 143 |
| 426 | 20240119 | 115500 | 876810900 | 24900 | 24950 | 24950 | 24900 | 246 |
| 427 | 20240119 | 115400 | 870673750 | 24950 | 24950 | 24950 | 24950 | 87 |
| 428 | 20240119 | 115300 | 868503100 | 24900 | 24900 | 24900 | 24900 | 257 |
| 429 | 20240119 | 115200 | 862103800 | 24900 | 24900 | 25000 | 24900 | 194 |
| 430 | 20240119 | 115100 | 857271250 | 24900 | 24900 | 24900 | 24900 | 161 |
| 431 | 20240119 | 115000 | 853262350 | 24900 | 24950 | 24950 | 24900 | 249 |
| 432 | 20240119 | 114900 | 847056250 | 24900 | 24950 | 24950 | 24900 | 122 |
| 433 | 20240119 | 114800 | 844014850 | 24900 | 24900 | 24900 | 24900 | 192 |
| 434 | 20240119 | 114700 | 839234050 | 24900 | 24900 | 24950 | 24900 | 118 |
| 435 | 20240119 | 114600 | 836292050 | 24900 | 24950 | 24950 | 24900 | 247 |
| 436 | 20240119 | 114500 | 830131450 | 24900 | 24900 | 24900 | 24900 | 134 |
| 437 | 20240119 | 114400 | 826794850 | 24900 | 24900 | 25000 | 24900 | 203 |
| 438 | 20240119 | 114300 | 821733350 | 24900 | 24900 | 24900 | 24900 | 245 |
| 439 | 20240119 | 114200 | 815632850 | 24950 | 24900 | 24950 | 24900 | 160 |
| 440 | 20240119 | 114100 | 811640950 | 24900 | 24950 | 24950 | 24900 | 236 |
| 441 | 20240119 | 114000 | 805761150 | 24950 | 24900 | 25000 | 24900 | 110 |
| 442 | 20240119 | 113900 | 803021600 | 24900 | 24900 | 25000 | 24900 | 259 |
| 443 | 20240119 | 113800 | 796563000 | 24950 | 24950 | 24950 | 24900 | 652 |
| 444 | 20240119 | 113700 | 780302200 | 24950 | 24950 | 24950 | 24950 | 6 |
| 445 | 20240119 | 113600 | 780152500 | 24950 | 25000 | 25000 | 24950 | 192 |
| 446 | 20240119 | 113500 | 775357300 | 24950 | 25000 | 25000 | 24950 | 274 |
| 447 | 20240119 | 113400 | 768519050 | 25000 | 24950 | 25000 | 24950 | 50 |
| 448 | 20240119 | 113300 | 767269150 | 25000 | 25000 | 25000 | 25000 | 438 |
| 449 | 20240119 | 113200 | 756319150 | 25000 | 24950 | 25000 | 24950 | 62 |
| 450 | 20240119 | 113100 | 754770950 | 24950 | 25000 | 25050 | 24950 | 309 |
| 451 | 20240119 | 113000 | 747043650 | 25000 | 24950 | 25000 | 24950 | 158 |
| 452 | 20240119 | 112900 | 743101350 | 25000 | 24950 | 25000 | 24950 | 139 |
| 453 | 20240119 | 112800 | 739627400 | 25050 | 24950 | 25050 | 24950 | 229 |
| 454 | 20240119 | 112700 | 733903050 | 25000 | 25000 | 25050 | 25000 | 295 |
| 455 | 20240119 | 112600 | 726526300 | 25000 | 25000 | 25050 | 25000 | 131 |
| 456 | 20240119 | 112500 | 723251250 | 25000 | 25000 | 25000 | 25000 | 137 |
| 457 | 20240119 | 112400 | 719826250 | 25000 | 25000 | 25000 | 25000 | 255 |
| 458 | 20240119 | 112300 | 713451250 | 25000 | 25000 | 25000 | 25000 | 86 |
| 459 | 20240119 | 112200 | 711301250 | 25000 | 25050 | 25050 | 25000 | 129 |
| 460 | 20240119 | 112100 | 708071650 | 25050 | 25050 | 25050 | 25000 | 244 |
| 461 | 20240119 | 112000 | 701966850 | 25050 | 25050 | 25100 | 25000 | 222 |
| 462 | 20240119 | 111900 | 696407250 | 25000 | 25050 | 25150 | 25000 | 1118 |
| 463 | 20240119 | 111800 | 668436600 | 25050 | 25050 | 25050 | 25050 | 210 |
| 464 | 20240119 | 111700 | 663176100 | 25050 | 25050 | 25050 | 25050 | 100 |
| 465 | 20240119 | 111600 | 660671100 | 25050 | 25100 | 25100 | 25050 | 240 |
| 466 | 20240119 | 111500 | 654654800 | 25100 | 25100 | 25150 | 25100 | 1299 |
| 467 | 20240119 | 111400 | 622048100 | 25100 | 25150 | 25150 | 25100 | 141 |
| 468 | 20240119 | 111300 | 618506200 | 25150 | 25100 | 25200 | 25100 | 199 |
| 469 | 20240119 | 111200 | 613504000 | 25100 | 25150 | 25150 | 25100 | 317 |
| 470 | 20240119 | 111100 | 605538950 | 25150 | 25150 | 25150 | 25150 | 1364 |
| 471 | 20240119 | 111000 | 571234350 | 25150 | 25150 | 25200 | 25150 | 278 |
| 472 | 20240119 | 110900 | 564228950 | 25200 | 25200 | 25200 | 25200 | 240 |
| 473 | 20240119 | 110800 | 558180950 | 25200 | 25200 | 25200 | 25200 | 303 |
| 474 | 20240119 | 110700 | 550545350 | 25200 | 25200 | 25200 | 25200 | 166 |
| 475 | 20240119 | 110600 | 546362150 | 25200 | 25250 | 25250 | 25200 | 185 |
| 476 | 20240119 | 110500 | 541699100 | 25250 | 25250 | 25250 | 25250 | 88 |
| 477 | 20240119 | 110400 | 539477100 | 25250 | 25250 | 25250 | 25250 | 391 |
| 478 | 20240119 | 110300 | 529604350 | 25250 | 25250 | 25250 | 25250 | 6 |
| 479 | 20240119 | 110200 | 529452850 | 25250 | 25200 | 25250 | 25200 | 281 |
| 480 | 20240119 | 110100 | 522367550 | 25200 | 25200 | 25250 | 25200 | 175 |
| 481 | 20240119 | 110000 | 517957500 | 25200 | 25200 | 25200 | 25200 | 133 |
| 482 | 20240119 | 105900 | 514605900 | 25200 | 25200 | 25250 | 25200 | 201 |
| 483 | 20240119 | 105800 | 509538900 | 25200 | 25200 | 25250 | 25200 | 76 |
| 484 | 20240119 | 105700 | 507621950 | 25200 | 25250 | 25250 | 25200 | 229 |
| 485 | 20240119 | 105600 | 501846800 | 25250 | 25250 | 25300 | 25250 | 254 |
| 486 | 20240119 | 105500 | 495433050 | 25250 | 25250 | 25250 | 25250 | 87 |
| 487 | 20240119 | 105400 | 493236300 | 25250 | 25350 | 25350 | 25250 | 186 |
| 488 | 20240119 | 105300 | 488538350 | 25300 | 25250 | 25300 | 25250 | 307 |
| 489 | 20240119 | 105200 | 480784600 | 25250 | 25250 | 25250 | 25250 | 128 |
| 490 | 20240119 | 105100 | 477552600 | 25250 | 25300 | 25300 | 25250 | 123 |
| 491 | 20240119 | 105000 | 474444700 | 25300 | 25250 | 25300 | 25250 | 204 |
| 492 | 20240119 | 104900 | 469289350 | 25250 | 25300 | 25300 | 25250 | 290 |
| 493 | 20240119 | 104800 | 461965350 | 25300 | 25250 | 25300 | 25250 | 47 |
| 494 | 20240119 | 104700 | 460778350 | 25250 | 25300 | 25300 | 25250 | 226 |
| 495 | 20240119 | 104600 | 455066850 | 25300 | 25300 | 25350 | 25300 | 234 |
| 496 | 20240119 | 104500 | 449146600 | 25350 | 25400 | 25400 | 25350 | 245 |
| 497 | 20240119 | 104400 | 442933450 | 25400 | 25400 | 25400 | 25400 | 201 |
| 498 | 20240119 | 104300 | 437828050 | 25400 | 25400 | 25400 | 25400 | 10 |
| 499 | 20240119 | 104200 | 437574050 | 25400 | 25400 | 25450 | 25400 | 486 |
| 500 | 20240119 | 104100 | 425229500 | 25400 | 25400 | 25400 | 25400 | 303 |
| 501 | 20240119 | 104000 | 417533300 | 25400 | 25400 | 25400 | 25400 | 130 |
| 502 | 20240119 | 103900 | 414231300 | 25400 | 25450 | 25450 | 25400 | 138 |
| 503 | 20240119 | 103800 | 410725850 | 25450 | 25450 | 25450 | 25450 | 216 |
| 504 | 20240119 | 103700 | 405228650 | 25450 | 25450 | 25450 | 25450 | 223 |
| 505 | 20240119 | 103600 | 399553300 | 25450 | 25450 | 25450 | 25450 | 77 |
| 506 | 20240119 | 103500 | 397593650 | 25450 | 25450 | 25500 | 25450 | 263 |
| 507 | 20240119 | 103400 | 390895300 | 25450 | 25450 | 25450 | 25450 | 219 |
| 508 | 20240119 | 103300 | 385321750 | 25450 | 25500 | 25500 | 25450 | 228 |
| 509 | 20240119 | 103200 | 379518300 | 25500 | 25500 | 25500 | 25500 | 748 |
| 510 | 20240119 | 103100 | 360444300 | 25500 | 25500 | 25500 | 25500 | 76 |
| 511 | 20240119 | 103000 | 358506300 | 25500 | 25600 | 25600 | 25500 | 534 |
| 512 | 20240119 | 102900 | 344864700 | 25550 | 25550 | 25550 | 25550 | 137 |
| 513 | 20240119 | 102800 | 341364350 | 25550 | 25550 | 25550 | 25550 | 162 |
| 514 | 20240119 | 102700 | 337225250 | 25550 | 25600 | 25600 | 25550 | 218 |
| 515 | 20240119 | 102600 | 331652100 | 25600 | 25550 | 25600 | 25550 | 49 |
| 516 | 20240119 | 102500 | 330398400 | 25550 | 25550 | 25550 | 25550 | 295 |
| 517 | 20240119 | 102400 | 322861150 | 25550 | 25550 | 25550 | 25550 | 79 |
| 518 | 20240119 | 102300 | 320842700 | 25550 | 25600 | 25650 | 25550 | 208 |
| 519 | 20240119 | 102200 | 315524150 | 25600 | 25600 | 25600 | 25600 | 318 |
| 520 | 20240119 | 102100 | 307383350 | 25600 | 25500 | 25600 | 25500 | 214 |
| 521 | 20240119 | 102000 | 301912200 | 25500 | 25550 | 25550 | 25500 | 156 |
| 522 | 20240119 | 101900 | 297926550 | 25550 | 25550 | 25600 | 25550 | 135 |
| 523 | 20240119 | 101800 | 294476800 | 25550 | 25500 | 25600 | 25500 | 817 |
| 524 | 20240119 | 101700 | 273579300 | 25500 | 25500 | 25500 | 25500 | 166 |
| 525 | 20240119 | 101600 | 269346300 | 25500 | 25500 | 25500 | 25500 | 79 |
| 526 | 20240119 | 101500 | 267331800 | 25550 | 25550 | 25550 | 25550 | 481 |
| 527 | 20240119 | 101400 | 255042250 | 25550 | 25550 | 25600 | 25550 | 170 |
| 528 | 20240119 | 101300 | 250697150 | 25600 | 25600 | 25600 | 25600 | 223 |
| 529 | 20240119 | 101200 | 244988350 | 25600 | 25600 | 25600 | 25600 | 172 |
| 530 | 20240119 | 101100 | 240585150 | 25600 | 25600 | 25600 | 25600 | 119 |
| 531 | 20240119 | 101000 | 237538750 | 25600 | 25650 | 25650 | 25600 | 295 |
| 532 | 20240119 | 100900 | 229976500 | 25650 | 25650 | 25650 | 25650 | 5 |
| 533 | 20240119 | 100800 | 229848250 | 25650 | 25650 | 25650 | 25650 | 127 |
| 534 | 20240119 | 100700 | 226590700 | 25650 | 25650 | 25650 | 25650 | 49 |
| 535 | 20240119 | 100600 | 225333850 | 25650 | 25650 | 25700 | 25650 | 108 |
| 536 | 20240119 | 100500 | 222563600 | 25700 | 25700 | 25700 | 25700 | 457 |
| 537 | 20240119 | 100400 | 210818700 | 25700 | 25600 | 25700 | 25600 | 97 |
| 538 | 20240119 | 100300 | 208328800 | 25550 | 25600 | 25600 | 25550 | 227 |
| 539 | 20240119 | 100200 | 202517750 | 25600 | 25650 | 25650 | 25600 | 63 |
| 540 | 20240119 | 100100 | 200904650 | 25600 | 25650 | 25700 | 25600 | 141 |
| 541 | 20240119 | 100000 | 197291950 | 25600 | 25600 | 25650 | 25600 | 209 |
| 542 | 20240119 | 095900 | 191941500 | 25650 | 25650 | 25650 | 25650 | 1 |
| 543 | 20240119 | 095800 | 191915850 | 25650 | 25650 | 25650 | 25650 | 403 |
| 544 | 20240119 | 095700 | 181578900 | 25700 | 25650 | 25700 | 25650 | 95 |
| 545 | 20240119 | 095600 | 179141650 | 25650 | 25700 | 25700 | 25650 | 419 |
| 546 | 20240119 | 095500 | 168375400 | 25700 | 25750 | 25750 | 25700 | 312 |
| 547 | 20240119 | 095400 | 160347550 | 25750 | 25750 | 25750 | 25750 | 14 |
| 548 | 20240119 | 095300 | 159987050 | 25750 | 25750 | 25750 | 25750 | 307 |
| 549 | 20240119 | 095200 | 152081800 | 25750 | 25650 | 25750 | 25650 | 505 |
| 550 | 20240119 | 095100 | 139078300 | 25650 | 25650 | 25650 | 25650 | 337 |
| 551 | 20240119 | 095000 | 130434250 | 25650 | 25650 | 25650 | 25650 | 197 |
| 552 | 20240119 | 094900 | 125381200 | 25650 | 25650 | 25650 | 25650 | 128 |
| 553 | 20240119 | 094800 | 122098000 | 25650 | 25650 | 25650 | 25650 | 123 |
| 554 | 20240119 | 094700 | 118943050 | 25750 | 25750 | 25750 | 25750 | 2 |
| 555 | 20240119 | 094600 | 118891550 | 25650 | 25700 | 25700 | 25650 | 427 |
| 556 | 20240119 | 094500 | 107917750 | 25700 | 25700 | 25750 | 25700 | 525 |
| 557 | 20240119 | 094400 | 94425200 | 25700 | 25750 | 25750 | 25700 | 97 |
| 558 | 20240119 | 094300 | 91931600 | 25750 | 25800 | 25800 | 25750 | 1398 |
| 559 | 20240119 | 094200 | 55905400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 560 | 20240119 | 094100 | 55905400 | 25800 | 25800 | 25800 | 25800 | 123 |
| 561 | 20240119 | 094000 | 52732000 | 25900 | 25800 | 25900 | 25800 | 83 |
| 562 | 20240119 | 093900 | 50590300 | 25800 | 25850 | 25850 | 25800 | 310 |
| 563 | 20240119 | 093800 | 42587300 | 25900 | 25850 | 25900 | 25850 | 236 |
| 564 | 20240119 | 093700 | 36486550 | 25800 | 25800 | 25800 | 25800 | 1 |
| 565 | 20240119 | 093600 | 36460750 | 25800 | 25800 | 25800 | 25800 | 2 |
| 566 | 20240119 | 093500 | 36409150 | 25800 | 25800 | 25800 | 25800 | 2 |
| 567 | 20240119 | 093400 | 36357550 | 25800 | 25800 | 25800 | 25800 | 10 |
| 568 | 20240119 | 093300 | 36099550 | 25800 | 25800 | 25800 | 25800 | 2 |
| 569 | 20240119 | 093200 | 36047950 | 25800 | 25800 | 25800 | 25800 | 4 |
| 570 | 20240119 | 093100 | 35944750 | 25800 | 25850 | 25850 | 25800 | 12 |
| 571 | 20240119 | 093000 | 35634650 | 25800 | 25800 | 25800 | 25800 | 1 |
| 572 | 20240119 | 092900 | 35608850 | 25850 | 25800 | 25850 | 25800 | 2 |
| 573 | 20240119 | 092800 | 35557200 | 25800 | 25800 | 25800 | 25800 | 1 |
| 574 | 20240119 | 092700 | 35531400 | 25800 | 25800 | 25800 | 25800 | 2 |
| 575 | 20240119 | 092600 | 35479800 | 25800 | 25800 | 25800 | 25800 | 1 |
| 576 | 20240119 | 092500 | 35454000 | 25800 | 25800 | 25800 | 25800 | 32 |
| 577 | 20240119 | 092400 | 34628400 | 25800 | 25800 | 25800 | 25800 | 26 |
| 578 | 20240119 | 092300 | 33957600 | 25800 | 25800 | 25800 | 25800 | 2 |
| 579 | 20240119 | 092200 | 33906000 | 25800 | 25800 | 25800 | 25800 | 1 |
| 580 | 20240119 | 092100 | 33880200 | 25800 | 25800 | 25800 | 25800 | 1 |
| 581 | 20240119 | 092000 | 33854400 | 25800 | 25800 | 25800 | 25800 | 1 |
| 582 | 20240119 | 091900 | 33828600 | 25800 | 25750 | 25800 | 25750 | 88 |
| 583 | 20240119 | 091800 | 31558300 | 25750 | 25750 | 25750 | 25750 | 1 |
| 584 | 20240119 | 091700 | 31532550 | 25800 | 25800 | 25800 | 25800 | 48 |
| 585 | 20240119 | 091600 | 30294150 | 25800 | 25850 | 25850 | 25800 | 16 |
| 586 | 20240119 | 091500 | 29880600 | 25850 | 25800 | 25850 | 25800 | 17 |
| 587 | 20240119 | 091400 | 29441500 | 25850 | 25750 | 25850 | 25750 | 28 |
| 588 | 20240119 | 091300 | 28720400 | 25750 | 25750 | 25750 | 25750 | 6 |
| 589 | 20240119 | 091200 | 28565900 | 25850 | 25800 | 25850 | 25800 | 10 |
| 590 | 20240119 | 091100 | 28307700 | 25750 | 25800 | 25800 | 25750 | 217 |
| 591 | 20240119 | 091000 | 22709200 | 25650 | 25650 | 25650 | 25650 | 2 |
| 592 | 20240119 | 090900 | 22657900 | 25600 | 25600 | 25600 | 25600 | 1 |
| 593 | 20240119 | 090800 | 22632300 | 25800 | 25750 | 25800 | 25750 | 64 |
| 594 | 20240119 | 090700 | 20981450 | 25600 | 25700 | 25750 | 25600 | 197 |
| 595 | 20240119 | 090600 | 15911400 | 25600 | 25700 | 25700 | 25600 | 9 |
| 596 | 20240119 | 090500 | 15680300 | 25650 | 25550 | 25650 | 25500 | 167 |
| 597 | 20240119 | 090400 | 11403300 | 25550 | 25550 | 25550 | 25550 | 47 |
| 598 | 20240119 | 090300 | 10202450 | 25550 | 25600 | 25600 | 25550 | 17 |
| 599 | 20240119 | 090200 | 9767350 | 25550 | 25600 | 25600 | 25550 | 324 |
| 600 | 20240119 | 090100 | 1487150 | 25600 | 25600 | 25600 | 25600 | 9 |
| 601 | 20240119 | 090000 | 1256750 | 25600 | 25650 | 25650 | 25600 | 49 |