34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 3 | 20240103 | 191000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20240103 | 190900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20240103 | 190800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20240103 | 190700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20240103 | 190600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20240103 | 190500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20240103 | 190400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20240103 | 190300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20240103 | 190200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20240103 | 190100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20240103 | 190000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20240103 | 185900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20240103 | 185800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20240103 | 185700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20240103 | 185600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20240103 | 185500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20240103 | 185400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20240103 | 185300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20240103 | 185200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20240103 | 185100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20240103 | 185000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20240103 | 184900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20240103 | 184800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20240103 | 184700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20240103 | 184600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20240103 | 184500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20240103 | 184400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20240103 | 184300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20240103 | 184200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20240103 | 184100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 33 | 20240103 | 184000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20240103 | 183900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20240103 | 183800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20240103 | 183700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20240103 | 183600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20240103 | 183500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20240103 | 183400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20240103 | 183300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20240103 | 183200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20240103 | 183100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20240103 | 183000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20240103 | 182900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20240103 | 182800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20240103 | 182700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20240103 | 182600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20240103 | 182500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20240103 | 182400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20240103 | 182300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20240103 | 182200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20240103 | 182100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20240103 | 182000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20240103 | 181900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20240103 | 181800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20240103 | 181700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20240103 | 181600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20240103 | 181500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20240103 | 181400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20240103 | 181300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20240103 | 181200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20240103 | 181100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 63 | 20240103 | 181000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20240103 | 180900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20240103 | 180800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20240103 | 180700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20240103 | 180600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20240103 | 180500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20240103 | 180400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20240103 | 180300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20240103 | 180200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20240103 | 180100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20240103 | 180000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20240103 | 175900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20240103 | 175800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20240103 | 175700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20240103 | 175600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20240103 | 175500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20240103 | 175400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20240103 | 175300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20240103 | 175200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20240103 | 175100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20240103 | 175000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20240103 | 174900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20240103 | 174800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20240103 | 174700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20240103 | 174600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20240103 | 174500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20240103 | 174400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20240103 | 174300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20240103 | 174200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20240103 | 174100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 93 | 20240103 | 174000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20240103 | 173900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20240103 | 173800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20240103 | 173700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20240103 | 173600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20240103 | 173500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20240103 | 173400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20240103 | 173300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20240103 | 173200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20240103 | 173100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20240103 | 173000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20240103 | 172900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20240103 | 172800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20240103 | 172700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20240103 | 172600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20240103 | 172500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20240103 | 172400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20240103 | 172300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20240103 | 172200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20240103 | 172100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20240103 | 172000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20240103 | 171900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20240103 | 171800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20240103 | 171700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20240103 | 171600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20240103 | 171500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20240103 | 171400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20240103 | 171300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20240103 | 171200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20240103 | 171100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 123 | 20240103 | 171000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20240103 | 170900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20240103 | 170800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20240103 | 170700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20240103 | 170600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20240103 | 170500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20240103 | 170400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20240103 | 170300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20240103 | 170200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20240103 | 170100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20240103 | 170000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20240103 | 165900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20240103 | 165800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20240103 | 165700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20240103 | 165600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20240103 | 165500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20240103 | 165400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20240103 | 165300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20240103 | 165200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20240103 | 165100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20240103 | 165000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20240103 | 164900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20240103 | 164800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20240103 | 164700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20240103 | 164600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20240103 | 164500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20240103 | 164400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20240103 | 164300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20240103 | 164200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20240103 | 164100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 153 | 20240103 | 164000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20240103 | 163900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20240103 | 163800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20240103 | 163700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20240103 | 163600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20240103 | 163500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20240103 | 163400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20240103 | 163300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20240103 | 163200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20240103 | 163100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20240103 | 163000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20240103 | 162900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20240103 | 162800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20240103 | 162700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20240103 | 162600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20240103 | 162500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20240103 | 162400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20240103 | 162300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20240103 | 162200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20240103 | 162100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20240103 | 162000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20240103 | 161900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20240103 | 161800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20240103 | 161700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20240103 | 161600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20240103 | 161500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20240103 | 161400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20240103 | 161300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20240103 | 161200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20240103 | 161100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 183 | 20240103 | 161000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20240103 | 160900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20240103 | 160800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20240103 | 160700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20240103 | 160600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20240103 | 160500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20240103 | 160400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20240103 | 160300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20240103 | 160200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240103 | 160100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240103 | 160000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240103 | 155900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240103 | 155800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240103 | 155700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240103 | 155600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240103 | 155500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240103 | 155400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240103 | 155300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240103 | 155200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20240103 | 155100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20240103 | 155000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20240103 | 154900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20240103 | 154800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20240103 | 154700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20240103 | 154600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20240103 | 154500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20240103 | 154400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20240103 | 154300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20240103 | 154200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20240103 | 154100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 213 | 20240103 | 154000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20240103 | 153900 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20240103 | 153800 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20240103 | 153700 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20240103 | 153600 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20240103 | 153500 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20240103 | 153400 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20240103 | 153300 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20240103 | 153200 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20240103 | 153100 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20240103 | 153000 | 100104774700 | 24500 | 24500 | 24500 | 24500 | 26869 |
| 224 | 20240103 | 152900 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20240103 | 152800 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20240103 | 152700 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20240103 | 152600 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20240103 | 152500 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20240103 | 152400 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20240103 | 152300 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20240103 | 152200 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20240103 | 152100 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20240103 | 152000 | 99446484200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20240103 | 151900 | 99446484200 | 24300 | 24300 | 24300 | 24150 | 6413 |
| 235 | 20240103 | 151800 | 99291041950 | 24150 | 24400 | 24400 | 24150 | 5700 |
| 236 | 20240103 | 151700 | 99152550900 | 24400 | 24350 | 24400 | 24250 | 8371 |
| 237 | 20240103 | 151600 | 98948701600 | 24350 | 24100 | 24400 | 24100 | 10312 |
| 238 | 20240103 | 151500 | 98698730400 | 24050 | 24050 | 24150 | 24000 | 3259 |
| 239 | 20240103 | 151400 | 98620240250 | 24100 | 24050 | 24150 | 24000 | 4237 |
| 240 | 20240103 | 151300 | 98518272900 | 24150 | 24250 | 24250 | 24050 | 2569 |
| 241 | 20240103 | 151200 | 98456281150 | 24250 | 24150 | 24250 | 24100 | 4749 |
| 242 | 20240103 | 151100 | 98341412600 | 24150 | 24150 | 24300 | 24100 | 6365 |
| 243 | 20240103 | 151000 | 98187288700 | 24100 | 24150 | 24250 | 24050 | 8801 |
| 244 | 20240103 | 150900 | 97974787750 | 24150 | 23900 | 24150 | 23800 | 5697 |
| 245 | 20240103 | 150800 | 97837999850 | 23900 | 23950 | 23950 | 23800 | 3207 |
| 246 | 20240103 | 150700 | 97761349700 | 23950 | 23900 | 23950 | 23800 | 1676 |
| 247 | 20240103 | 150600 | 97721333700 | 23900 | 23950 | 24050 | 23850 | 5403 |
| 248 | 20240103 | 150500 | 97591916900 | 23950 | 23900 | 23950 | 23850 | 4275 |
| 249 | 20240103 | 150400 | 97489741400 | 23900 | 23800 | 23950 | 23800 | 5119 |
| 250 | 20240103 | 150300 | 97367483650 | 23750 | 23750 | 23800 | 23650 | 1868 |
| 251 | 20240103 | 150200 | 97323204800 | 23750 | 23700 | 23750 | 23600 | 4558 |
| 252 | 20240103 | 150100 | 97215386700 | 23700 | 23700 | 23800 | 23600 | 4668 |
| 253 | 20240103 | 150000 | 97104835950 | 23700 | 23850 | 23850 | 23650 | 5737 |
| 254 | 20240103 | 145900 | 96968706150 | 23800 | 23800 | 23850 | 23750 | 2145 |
| 255 | 20240103 | 145800 | 96917699450 | 23800 | 23800 | 23800 | 23600 | 8411 |
| 256 | 20240103 | 145700 | 96718575800 | 23800 | 23650 | 23850 | 23600 | 7983 |
| 257 | 20240103 | 145600 | 96529031750 | 23650 | 23800 | 23900 | 23550 | 15480 |
| 258 | 20240103 | 145500 | 96162106650 | 23800 | 23850 | 24000 | 23750 | 9657 |
| 259 | 20240103 | 145400 | 95932058200 | 23800 | 24200 | 24300 | 23750 | 35594 |
| 260 | 20240103 | 145300 | 95078701450 | 24200 | 24550 | 24600 | 24200 | 18813 |
| 261 | 20240103 | 145200 | 94620118500 | 24500 | 24850 | 24950 | 24400 | 17629 |
| 262 | 20240103 | 145100 | 94185222050 | 24800 | 24750 | 25100 | 24750 | 31518 |
| 263 | 20240103 | 145000 | 93399899000 | 24850 | 24800 | 25050 | 24500 | 51723 |
| 264 | 20240103 | 144900 | 92117135650 | 24750 | 24250 | 24800 | 23950 | 50688 |
| 265 | 20240103 | 144800 | 90876000300 | 24200 | 23650 | 24600 | 23650 | 45614 |
| 266 | 20240103 | 144700 | 89768252000 | 23650 | 23600 | 23700 | 23550 | 1068 |
| 267 | 20240103 | 144600 | 89743002750 | 23600 | 23500 | 23600 | 23450 | 814 |
| 268 | 20240103 | 144500 | 89723832050 | 23550 | 23500 | 23550 | 23450 | 2033 |
| 269 | 20240103 | 144400 | 89676122400 | 23500 | 23600 | 23600 | 23500 | 889 |
| 270 | 20240103 | 144300 | 89655220450 | 23600 | 23650 | 23650 | 23500 | 2648 |
| 271 | 20240103 | 144200 | 89592846950 | 23650 | 23650 | 23650 | 23600 | 1800 |
| 272 | 20240103 | 144100 | 89550283250 | 23650 | 23600 | 23650 | 23550 | 1557 |
| 273 | 20240103 | 144000 | 89513511200 | 23600 | 23550 | 23600 | 23500 | 831 |
| 274 | 20240103 | 143900 | 89493932400 | 23550 | 23500 | 23600 | 23500 | 3048 |
| 275 | 20240103 | 143800 | 89422090450 | 23500 | 23550 | 23650 | 23500 | 2439 |
| 276 | 20240103 | 143700 | 89364579750 | 23550 | 23450 | 23600 | 23450 | 2358 |
| 277 | 20240103 | 143600 | 89309156600 | 23400 | 23300 | 23400 | 23250 | 1943 |
| 278 | 20240103 | 143500 | 89263794650 | 23300 | 23300 | 23300 | 23250 | 758 |
| 279 | 20240103 | 143400 | 89246142900 | 23300 | 23350 | 23350 | 23300 | 558 |
| 280 | 20240103 | 143300 | 89233140450 | 23350 | 23350 | 23350 | 23250 | 727 |
| 281 | 20240103 | 143200 | 89216206500 | 23250 | 23250 | 23300 | 23200 | 3670 |
| 282 | 20240103 | 143100 | 89130957550 | 23250 | 23200 | 23300 | 23200 | 1436 |
| 283 | 20240103 | 143000 | 89097574700 | 23200 | 23250 | 23300 | 23200 | 895 |
| 284 | 20240103 | 142900 | 89076787200 | 23250 | 23300 | 23350 | 23200 | 1497 |
| 285 | 20240103 | 142800 | 89041952000 | 23300 | 23300 | 23350 | 23300 | 481 |
| 286 | 20240103 | 142700 | 89030743650 | 23300 | 23400 | 23400 | 23300 | 740 |
| 287 | 20240103 | 142600 | 89013480700 | 23400 | 23350 | 23400 | 23300 | 768 |
| 288 | 20240103 | 142500 | 88995546650 | 23350 | 23300 | 23350 | 23250 | 665 |
| 289 | 20240103 | 142400 | 88980051600 | 23300 | 23250 | 23300 | 23200 | 717 |
| 290 | 20240103 | 142300 | 88963392550 | 23200 | 23300 | 23350 | 23200 | 898 |
| 291 | 20240103 | 142200 | 88942516600 | 23350 | 23200 | 23400 | 23200 | 377 |
| 292 | 20240103 | 142100 | 88933723050 | 23200 | 23250 | 23350 | 23150 | 2854 |
| 293 | 20240103 | 142000 | 88867474100 | 23200 | 23300 | 23300 | 23150 | 4188 |
| 294 | 20240103 | 141900 | 88770123300 | 23300 | 23350 | 23400 | 23300 | 1776 |
| 295 | 20240103 | 141800 | 88728696450 | 23350 | 23400 | 23400 | 23350 | 1393 |
| 296 | 20240103 | 141700 | 88696108500 | 23400 | 23450 | 23450 | 23350 | 430 |
| 297 | 20240103 | 141600 | 88686046150 | 23400 | 23500 | 23500 | 23400 | 357 |
| 298 | 20240103 | 141500 | 88677667600 | 23500 | 23500 | 23500 | 23400 | 292 |
| 299 | 20240103 | 141400 | 88670811800 | 23450 | 23400 | 23450 | 23400 | 180 |
| 300 | 20240103 | 141300 | 88666595500 | 23400 | 23550 | 23550 | 23400 | 1128 |
| 301 | 20240103 | 141200 | 88640117750 | 23550 | 23350 | 23600 | 23350 | 1343 |
| 302 | 20240103 | 141100 | 88608573450 | 23350 | 23300 | 23350 | 23250 | 1014 |
| 303 | 20240103 | 141000 | 88584941650 | 23250 | 23250 | 23300 | 23150 | 1576 |
| 304 | 20240103 | 140900 | 88548357350 | 23200 | 23300 | 23300 | 23200 | 2639 |
| 305 | 20240103 | 140800 | 88487069750 | 23300 | 23150 | 23350 | 23150 | 2947 |
| 306 | 20240103 | 140700 | 88418660350 | 23150 | 23250 | 23250 | 23100 | 6295 |
| 307 | 20240103 | 140600 | 88272886350 | 23200 | 23200 | 23250 | 23150 | 3149 |
| 308 | 20240103 | 140500 | 88199835700 | 23200 | 23400 | 23400 | 23200 | 3199 |
| 309 | 20240103 | 140400 | 88125323500 | 23400 | 23450 | 23500 | 23400 | 2756 |
| 310 | 20240103 | 140300 | 88060782200 | 23450 | 23550 | 23600 | 23450 | 1275 |
| 311 | 20240103 | 140200 | 88030828100 | 23550 | 23600 | 23600 | 23550 | 549 |
| 312 | 20240103 | 140100 | 88017896550 | 23650 | 23650 | 23650 | 23600 | 1099 |
| 313 | 20240103 | 140000 | 87991933550 | 23600 | 23550 | 23650 | 23550 | 1396 |
| 314 | 20240103 | 135900 | 87958978850 | 23550 | 23550 | 23600 | 23550 | 832 |
| 315 | 20240103 | 135800 | 87939383750 | 23550 | 23550 | 23550 | 23550 | 476 |
| 316 | 20240103 | 135700 | 87928173950 | 23550 | 23600 | 23650 | 23550 | 758 |
| 317 | 20240103 | 135600 | 87910265750 | 23600 | 23550 | 23650 | 23550 | 543 |
| 318 | 20240103 | 135500 | 87897477900 | 23600 | 23550 | 23650 | 23550 | 1404 |
| 319 | 20240103 | 135400 | 87864361750 | 23550 | 23500 | 23550 | 23450 | 1890 |
| 320 | 20240103 | 135300 | 87819985600 | 23450 | 23550 | 23550 | 23450 | 2958 |
| 321 | 20240103 | 135200 | 87750464100 | 23550 | 23450 | 23600 | 23450 | 1783 |
| 322 | 20240103 | 135100 | 87708533650 | 23500 | 23750 | 23750 | 23450 | 5263 |
| 323 | 20240103 | 135000 | 87584587350 | 23750 | 23700 | 23750 | 23600 | 1898 |
| 324 | 20240103 | 134900 | 87539711650 | 23750 | 23800 | 23800 | 23650 | 1771 |
| 325 | 20240103 | 134800 | 87497759950 | 23800 | 23800 | 23800 | 23700 | 1294 |
| 326 | 20240103 | 134700 | 87467037300 | 23800 | 23750 | 23800 | 23700 | 1021 |
| 327 | 20240103 | 134600 | 87442819700 | 23750 | 23850 | 23950 | 23700 | 2178 |
| 328 | 20240103 | 134500 | 87390902650 | 23850 | 23850 | 24000 | 23800 | 5085 |
| 329 | 20240103 | 134400 | 87269408100 | 23850 | 23700 | 23850 | 23700 | 1402 |
| 330 | 20240103 | 134300 | 87236088450 | 23700 | 23700 | 23800 | 23650 | 3273 |
| 331 | 20240103 | 134200 | 87158521350 | 23700 | 23750 | 23900 | 23600 | 8553 |
| 332 | 20240103 | 134100 | 86955076650 | 23700 | 23600 | 24150 | 23550 | 15840 |
| 333 | 20240103 | 134000 | 86577329950 | 23600 | 23500 | 23600 | 23500 | 495 |
| 334 | 20240103 | 133900 | 86565680250 | 23600 | 23450 | 23600 | 23450 | 676 |
| 335 | 20240103 | 133800 | 86549794450 | 23450 | 23550 | 23550 | 23400 | 3454 |
| 336 | 20240103 | 133700 | 86468718250 | 23600 | 23600 | 23650 | 23550 | 2483 |
| 337 | 20240103 | 133600 | 86410182100 | 23550 | 23550 | 23600 | 23500 | 2028 |
| 338 | 20240103 | 133500 | 86362454900 | 23500 | 23500 | 23550 | 23500 | 1034 |
| 339 | 20240103 | 133400 | 86338135750 | 23500 | 23400 | 23500 | 23350 | 3006 |
| 340 | 20240103 | 133300 | 86267847700 | 23400 | 23400 | 23500 | 23400 | 1883 |
| 341 | 20240103 | 133200 | 86223747350 | 23450 | 23550 | 23550 | 23400 | 3167 |
| 342 | 20240103 | 133100 | 86149393400 | 23450 | 23550 | 23600 | 23450 | 3068 |
| 343 | 20240103 | 133000 | 86077253300 | 23600 | 23400 | 23600 | 23400 | 3424 |
| 344 | 20240103 | 132900 | 85996813150 | 23400 | 23450 | 23450 | 23300 | 2561 |
| 345 | 20240103 | 132800 | 85936929750 | 23450 | 23450 | 23500 | 23350 | 6194 |
| 346 | 20240103 | 132700 | 85791860500 | 23450 | 23450 | 23450 | 23400 | 1961 |
| 347 | 20240103 | 132600 | 85745905300 | 23450 | 23250 | 23450 | 23200 | 3089 |
| 348 | 20240103 | 132500 | 85674020350 | 23250 | 23150 | 23350 | 23100 | 3568 |
| 349 | 20240103 | 132400 | 85591114750 | 23100 | 23300 | 23300 | 23100 | 8783 |
| 350 | 20240103 | 132300 | 85387197550 | 23300 | 23250 | 23350 | 23250 | 5317 |
| 351 | 20240103 | 132200 | 85263442800 | 23250 | 23400 | 23400 | 23150 | 17593 |
| 352 | 20240103 | 132100 | 84854781750 | 23350 | 23400 | 23450 | 23350 | 5913 |
| 353 | 20240103 | 132000 | 84716529000 | 23350 | 23600 | 23600 | 23300 | 7914 |
| 354 | 20240103 | 131900 | 84531108550 | 23600 | 23550 | 23650 | 23500 | 2744 |
| 355 | 20240103 | 131800 | 84466388450 | 23550 | 23400 | 23600 | 23400 | 8411 |
| 356 | 20240103 | 131700 | 84268627150 | 23450 | 23400 | 23500 | 23300 | 11230 |
| 357 | 20240103 | 131600 | 84005690350 | 23400 | 23800 | 23850 | 23400 | 20654 |
| 358 | 20240103 | 131500 | 83518454400 | 23750 | 23850 | 24000 | 23750 | 9159 |
| 359 | 20240103 | 131400 | 83300184700 | 23850 | 24050 | 24150 | 23700 | 17283 |
| 360 | 20240103 | 131300 | 82887566100 | 24050 | 24500 | 24500 | 23800 | 33742 |
| 361 | 20240103 | 131200 | 82073302500 | 24500 | 24550 | 24600 | 24500 | 2637 |
| 362 | 20240103 | 131100 | 82008614450 | 24500 | 24600 | 24600 | 24500 | 2056 |
| 363 | 20240103 | 131000 | 81958229650 | 24600 | 24500 | 24600 | 24500 | 8250 |
| 364 | 20240103 | 130900 | 81756023750 | 24500 | 24650 | 24700 | 24500 | 5150 |
| 365 | 20240103 | 130800 | 81629442150 | 24700 | 24800 | 24800 | 24700 | 2003 |
| 366 | 20240103 | 130700 | 81579834250 | 24800 | 24900 | 24950 | 24800 | 3496 |
| 367 | 20240103 | 130600 | 81492761400 | 24900 | 24800 | 24900 | 24750 | 1759 |
| 368 | 20240103 | 130500 | 81449032900 | 24800 | 24750 | 24800 | 24750 | 928 |
| 369 | 20240103 | 130400 | 81426024800 | 24700 | 24700 | 24750 | 24650 | 387 |
| 370 | 20240103 | 130300 | 81416481300 | 24700 | 24650 | 24700 | 24650 | 881 |
| 371 | 20240103 | 130200 | 81394723950 | 24700 | 24600 | 24700 | 24600 | 942 |
| 372 | 20240103 | 130100 | 81371531050 | 24600 | 24650 | 24650 | 24600 | 1659 |
| 373 | 20240103 | 130000 | 81330696250 | 24700 | 24600 | 24750 | 24600 | 703 |
| 374 | 20240103 | 125900 | 81313346650 | 24650 | 24650 | 24650 | 24600 | 727 |
| 375 | 20240103 | 125800 | 81295447450 | 24600 | 24700 | 24700 | 24600 | 1278 |
| 376 | 20240103 | 125700 | 81263976100 | 24700 | 24650 | 24700 | 24600 | 1582 |
| 377 | 20240103 | 125600 | 81224984400 | 24650 | 24750 | 24750 | 24650 | 517 |
| 378 | 20240103 | 125500 | 81212217650 | 24750 | 24600 | 24750 | 24600 | 830 |
| 379 | 20240103 | 125400 | 81191687800 | 24600 | 24600 | 24650 | 24550 | 2609 |
| 380 | 20240103 | 125300 | 81127538850 | 24600 | 24550 | 24650 | 24550 | 2652 |
| 381 | 20240103 | 125200 | 81062400750 | 24600 | 24650 | 24750 | 24550 | 1457 |
| 382 | 20240103 | 125100 | 81026532850 | 24650 | 24650 | 24650 | 24600 | 3777 |
| 383 | 20240103 | 125000 | 80933585250 | 24650 | 24700 | 24700 | 24600 | 1043 |
| 384 | 20240103 | 124900 | 80907891600 | 24700 | 24600 | 24700 | 24600 | 3787 |
| 385 | 20240103 | 124800 | 80814602950 | 24550 | 24700 | 24700 | 24500 | 8079 |
| 386 | 20240103 | 124700 | 80616192600 | 24600 | 24700 | 24750 | 24600 | 2929 |
| 387 | 20240103 | 124600 | 80543951600 | 24700 | 24800 | 24850 | 24700 | 3354 |
| 388 | 20240103 | 124500 | 80460843050 | 24850 | 24800 | 24900 | 24750 | 3865 |
| 389 | 20240103 | 124400 | 80364813000 | 24800 | 24750 | 24800 | 24700 | 1592 |
| 390 | 20240103 | 124300 | 80325378650 | 24700 | 24700 | 24750 | 24650 | 3119 |
| 391 | 20240103 | 124200 | 80248326650 | 24650 | 24700 | 24750 | 24600 | 3518 |
| 392 | 20240103 | 124100 | 80161520300 | 24700 | 24650 | 24750 | 24550 | 6509 |
| 393 | 20240103 | 124000 | 80001389250 | 24650 | 24800 | 24800 | 24550 | 17081 |
| 394 | 20240103 | 123900 | 79580244850 | 24800 | 25100 | 25200 | 24750 | 12854 |
| 395 | 20240103 | 123800 | 79260033450 | 25150 | 25350 | 25350 | 25100 | 2254 |
| 396 | 20240103 | 123700 | 79203084750 | 25350 | 25250 | 25350 | 25200 | 3096 |
| 397 | 20240103 | 123600 | 79124838750 | 25250 | 25100 | 25300 | 25100 | 3909 |
| 398 | 20240103 | 123500 | 79026167750 | 25200 | 25100 | 25250 | 25000 | 4813 |
| 399 | 20240103 | 123400 | 78905201450 | 25050 | 25150 | 25200 | 25000 | 6138 |
| 400 | 20240103 | 123300 | 78751242750 | 25100 | 25200 | 25250 | 25000 | 12779 |
| 401 | 20240103 | 123200 | 78430125000 | 25150 | 25350 | 25450 | 25150 | 7402 |
| 402 | 20240103 | 123100 | 78243112100 | 25350 | 25450 | 25550 | 25300 | 8533 |
| 403 | 20240103 | 123000 | 78026649050 | 25500 | 25600 | 25700 | 25400 | 6934 |
| 404 | 20240103 | 122900 | 77849150050 | 25600 | 25500 | 25600 | 25350 | 8814 |
| 405 | 20240103 | 122800 | 77624813850 | 25500 | 25600 | 25700 | 25450 | 9733 |
| 406 | 20240103 | 122700 | 77376169550 | 25600 | 25700 | 25750 | 25500 | 8550 |
| 407 | 20240103 | 122600 | 77157239050 | 25750 | 25550 | 25850 | 25450 | 11613 |
| 408 | 20240103 | 122500 | 76859491800 | 25500 | 25650 | 25800 | 25450 | 22594 |
| 409 | 20240103 | 122400 | 76281401100 | 25650 | 25900 | 26000 | 25500 | 30229 |
| 410 | 20240103 | 122300 | 75504334400 | 25900 | 25950 | 26150 | 25650 | 87688 |
| 411 | 20240103 | 122200 | 73227811050 | 25850 | 25150 | 26000 | 25150 | 52872 |
| 412 | 20240103 | 122100 | 71870106850 | 25150 | 24950 | 25250 | 24950 | 4815 |
| 413 | 20240103 | 122000 | 71749242250 | 25000 | 25000 | 25000 | 24950 | 506 |
| 414 | 20240103 | 121900 | 71736596100 | 25000 | 25100 | 25100 | 24950 | 1020 |
| 415 | 20240103 | 121800 | 71711104050 | 25050 | 24950 | 25100 | 24950 | 1201 |
| 416 | 20240103 | 121700 | 71681005800 | 24950 | 25050 | 25100 | 24950 | 1132 |
| 417 | 20240103 | 121600 | 71652670000 | 25050 | 24950 | 25050 | 24950 | 1192 |
| 418 | 20240103 | 121500 | 71622863400 | 24950 | 25050 | 25100 | 24950 | 1385 |
| 419 | 20240103 | 121400 | 71588188700 | 25000 | 24900 | 25050 | 24900 | 627 |
| 420 | 20240103 | 121300 | 71572543350 | 24900 | 25100 | 25100 | 24900 | 2509 |
| 421 | 20240103 | 121200 | 71509802200 | 25100 | 25050 | 25150 | 25050 | 1722 |
| 422 | 20240103 | 121100 | 71466586850 | 25100 | 24850 | 25150 | 24800 | 6722 |
| 423 | 20240103 | 121000 | 71298255550 | 24850 | 25000 | 25000 | 24850 | 6769 |
| 424 | 20240103 | 120900 | 71129320500 | 25000 | 25050 | 25050 | 25000 | 940 |
| 425 | 20240103 | 120800 | 71105810150 | 25050 | 25100 | 25100 | 24950 | 4526 |
| 426 | 20240103 | 120700 | 70992509950 | 25100 | 25000 | 25100 | 24950 | 6188 |
| 427 | 20240103 | 120600 | 70837751100 | 24950 | 24750 | 25000 | 24700 | 4790 |
| 428 | 20240103 | 120500 | 70718730850 | 24750 | 24550 | 24750 | 24550 | 2105 |
| 429 | 20240103 | 120400 | 70666941500 | 24550 | 24350 | 24550 | 24350 | 585 |
| 430 | 20240103 | 120300 | 70652653900 | 24400 | 24450 | 24450 | 24350 | 247 |
| 431 | 20240103 | 120200 | 70646626500 | 24450 | 24450 | 24500 | 24350 | 2073 |
| 432 | 20240103 | 120100 | 70596030550 | 24450 | 24400 | 24450 | 24300 | 3465 |
| 433 | 20240103 | 120000 | 70511605350 | 24450 | 24500 | 24550 | 24400 | 2643 |
| 434 | 20240103 | 115900 | 70446987600 | 24500 | 24600 | 24600 | 24500 | 1049 |
| 435 | 20240103 | 115800 | 70421255200 | 24600 | 24550 | 24600 | 24550 | 823 |
| 436 | 20240103 | 115700 | 70401047350 | 24550 | 24600 | 24600 | 24550 | 1211 |
| 437 | 20240103 | 115600 | 70371269050 | 24600 | 24550 | 24600 | 24550 | 1482 |
| 438 | 20240103 | 115500 | 70334870900 | 24550 | 24700 | 24750 | 24550 | 2298 |
| 439 | 20240103 | 115400 | 70278261950 | 24750 | 24700 | 24750 | 24700 | 62 |
| 440 | 20240103 | 115300 | 70276729300 | 24700 | 24700 | 24750 | 24700 | 617 |
| 441 | 20240103 | 115200 | 70261487600 | 24700 | 24750 | 24750 | 24600 | 206 |
| 442 | 20240103 | 115100 | 70256410050 | 24650 | 24600 | 24750 | 24600 | 481 |
| 443 | 20240103 | 115000 | 70244556550 | 24600 | 24550 | 24650 | 24550 | 1698 |
| 444 | 20240103 | 114900 | 70202776200 | 24600 | 24600 | 24600 | 24550 | 833 |
| 445 | 20240103 | 114800 | 70182284500 | 24600 | 24650 | 24650 | 24600 | 1945 |
| 446 | 20240103 | 114700 | 70134361400 | 24650 | 24750 | 24800 | 24650 | 1117 |
| 447 | 20240103 | 114600 | 70106752250 | 24750 | 24900 | 24900 | 24750 | 1869 |
| 448 | 20240103 | 114500 | 70060353200 | 24900 | 24800 | 24900 | 24800 | 1167 |
| 449 | 20240103 | 114400 | 70031359750 | 24800 | 24850 | 24850 | 24750 | 381 |
| 450 | 20240103 | 114300 | 70021904550 | 24750 | 24800 | 24850 | 24700 | 827 |
| 451 | 20240103 | 114200 | 70001406100 | 24800 | 24750 | 24800 | 24700 | 261 |
| 452 | 20240103 | 114100 | 69994948650 | 24750 | 24700 | 24750 | 24650 | 489 |
| 453 | 20240103 | 114000 | 69982864350 | 24700 | 24700 | 24700 | 24650 | 707 |
| 454 | 20240103 | 113900 | 69965416800 | 24650 | 24500 | 24700 | 24450 | 1949 |
| 455 | 20240103 | 113800 | 69917552400 | 24450 | 24700 | 24700 | 24350 | 14627 |
| 456 | 20240103 | 113700 | 69559464500 | 24700 | 24700 | 24700 | 24650 | 475 |
| 457 | 20240103 | 113600 | 69547741400 | 24700 | 24650 | 24700 | 24650 | 415 |
| 458 | 20240103 | 113500 | 69537508450 | 24650 | 24700 | 24750 | 24650 | 910 |
| 459 | 20240103 | 113400 | 69515050500 | 24700 | 24750 | 24800 | 24700 | 292 |
| 460 | 20240103 | 113300 | 69507836700 | 24700 | 24700 | 24750 | 24650 | 888 |
| 461 | 20240103 | 113200 | 69485912350 | 24700 | 24850 | 24900 | 24700 | 1512 |
| 462 | 20240103 | 113100 | 69448415500 | 24900 | 24800 | 24950 | 24800 | 553 |
| 463 | 20240103 | 113000 | 69434660400 | 24900 | 24900 | 24950 | 24850 | 1087 |
| 464 | 20240103 | 112900 | 69407606950 | 24900 | 24750 | 25050 | 24750 | 2605 |
| 465 | 20240103 | 112800 | 69342755450 | 24750 | 24650 | 24800 | 24650 | 1174 |
| 466 | 20240103 | 112700 | 69313736150 | 24750 | 24750 | 24750 | 24600 | 2263 |
| 467 | 20240103 | 112600 | 69257939350 | 24750 | 24650 | 24750 | 24600 | 2295 |
| 468 | 20240103 | 112500 | 69201246900 | 24650 | 24550 | 24650 | 24550 | 1437 |
| 469 | 20240103 | 112400 | 69165953800 | 24550 | 24700 | 24700 | 24550 | 2861 |
| 470 | 20240103 | 112300 | 69095550150 | 24600 | 24700 | 24750 | 24500 | 7890 |
| 471 | 20240103 | 112200 | 68901520000 | 24700 | 24700 | 24750 | 24650 | 2023 |
| 472 | 20240103 | 112100 | 68851562800 | 24700 | 24750 | 24800 | 24600 | 4253 |
| 473 | 20240103 | 112000 | 68746510650 | 24750 | 24850 | 24850 | 24750 | 2653 |
| 474 | 20240103 | 111900 | 68680777550 | 24850 | 24950 | 24950 | 24800 | 1176 |
| 475 | 20240103 | 111800 | 68651580000 | 24950 | 24800 | 24950 | 24800 | 833 |
| 476 | 20240103 | 111700 | 68630871150 | 24800 | 24850 | 24900 | 24800 | 2992 |
| 477 | 20240103 | 111600 | 68556573000 | 24850 | 25000 | 25050 | 24850 | 3149 |
| 478 | 20240103 | 111500 | 68478146800 | 25000 | 25050 | 25050 | 24950 | 2410 |
| 479 | 20240103 | 111400 | 68417914950 | 25050 | 24950 | 25150 | 24900 | 1741 |
| 480 | 20240103 | 111300 | 68374358050 | 24950 | 25050 | 25100 | 24950 | 1684 |
| 481 | 20240103 | 111200 | 68332245300 | 25050 | 25050 | 25100 | 25000 | 1196 |
| 482 | 20240103 | 111100 | 68302289700 | 25050 | 25050 | 25100 | 25050 | 1040 |
| 483 | 20240103 | 111000 | 68276217500 | 25000 | 24950 | 25100 | 24900 | 1168 |
| 484 | 20240103 | 110900 | 68247040100 | 24950 | 24900 | 25000 | 24850 | 1530 |
| 485 | 20240103 | 110800 | 68208929000 | 24900 | 24950 | 25050 | 24900 | 2944 |
| 486 | 20240103 | 110700 | 68135434450 | 24950 | 25300 | 25350 | 24850 | 8228 |
| 487 | 20240103 | 110600 | 67929344050 | 25250 | 25300 | 25350 | 25250 | 1458 |
| 488 | 20240103 | 110500 | 67892475150 | 25300 | 25200 | 25300 | 25200 | 1643 |
| 489 | 20240103 | 110400 | 67850955950 | 25200 | 25250 | 25350 | 25200 | 4114 |
| 490 | 20240103 | 110300 | 67747079350 | 25250 | 25350 | 25400 | 25200 | 4482 |
| 491 | 20240103 | 110200 | 67633589650 | 25350 | 25300 | 25350 | 25250 | 3763 |
| 492 | 20240103 | 110100 | 67538296050 | 25300 | 25300 | 25350 | 25200 | 2685 |
| 493 | 20240103 | 110000 | 67470407800 | 25300 | 25050 | 25300 | 24950 | 6268 |
| 494 | 20240103 | 105900 | 67312652350 | 25050 | 24950 | 25050 | 24900 | 1184 |
| 495 | 20240103 | 105800 | 67283053300 | 24950 | 25000 | 25000 | 24950 | 1759 |
| 496 | 20240103 | 105700 | 67239132450 | 24950 | 25050 | 25050 | 24800 | 7333 |
| 497 | 20240103 | 105600 | 67056627650 | 25050 | 25150 | 25150 | 25000 | 5282 |
| 498 | 20240103 | 105500 | 66924210600 | 25150 | 25100 | 25200 | 25050 | 5536 |
| 499 | 20240103 | 105400 | 66785127050 | 25100 | 25000 | 25200 | 24950 | 6005 |
| 500 | 20240103 | 105300 | 66634398200 | 25050 | 25450 | 25550 | 25000 | 28520 |
| 501 | 20240103 | 105200 | 65911787050 | 25400 | 25250 | 25550 | 25200 | 46162 |
| 502 | 20240103 | 105100 | 64738556050 | 25200 | 24950 | 25350 | 24950 | 23318 |
| 503 | 20240103 | 105000 | 64151885350 | 24900 | 24850 | 24950 | 24800 | 1890 |
| 504 | 20240103 | 104900 | 64104911850 | 24850 | 24700 | 24900 | 24700 | 3466 |
| 505 | 20240103 | 104800 | 64019091850 | 24700 | 24800 | 24800 | 24700 | 2283 |
| 506 | 20240103 | 104700 | 63962583200 | 24800 | 24750 | 24850 | 24750 | 1852 |
| 507 | 20240103 | 104600 | 63916718750 | 24750 | 24800 | 24850 | 24750 | 1454 |
| 508 | 20240103 | 104500 | 63880644300 | 24800 | 24900 | 24950 | 24750 | 1824 |
| 509 | 20240103 | 104400 | 63835401300 | 24900 | 24750 | 24900 | 24750 | 2069 |
| 510 | 20240103 | 104300 | 63784079950 | 24750 | 24900 | 24950 | 24750 | 4938 |
| 511 | 20240103 | 104200 | 63661473400 | 24950 | 24950 | 25000 | 24900 | 4341 |
| 512 | 20240103 | 104100 | 63553277500 | 24950 | 24950 | 25000 | 24900 | 8946 |
| 513 | 20240103 | 104000 | 63330051400 | 24950 | 24800 | 24950 | 24750 | 11483 |
| 514 | 20240103 | 103900 | 63044521400 | 24800 | 24650 | 24850 | 24600 | 14872 |
| 515 | 20240103 | 103800 | 62676277350 | 24600 | 24500 | 24650 | 24500 | 3127 |
| 516 | 20240103 | 103700 | 62599420650 | 24450 | 24400 | 24550 | 24350 | 1792 |
| 517 | 20240103 | 103600 | 62555593550 | 24400 | 24350 | 24450 | 24300 | 3490 |
| 518 | 20240103 | 103500 | 62470510150 | 24350 | 24350 | 24400 | 24300 | 1762 |
| 519 | 20240103 | 103400 | 62427637100 | 24400 | 24450 | 24450 | 24300 | 5192 |
| 520 | 20240103 | 103300 | 62301263200 | 24450 | 24350 | 24450 | 24300 | 2974 |
| 521 | 20240103 | 103200 | 62228815100 | 24350 | 24450 | 24450 | 24200 | 12187 |
| 522 | 20240103 | 103100 | 61932665050 | 24450 | 24500 | 24600 | 24350 | 6398 |
| 523 | 20240103 | 103000 | 61776201200 | 24550 | 24600 | 24600 | 24550 | 1367 |
| 524 | 20240103 | 102900 | 61742617000 | 24600 | 24500 | 24700 | 24450 | 3367 |
| 525 | 20240103 | 102800 | 61659892200 | 24450 | 24650 | 24700 | 24450 | 3858 |
| 526 | 20240103 | 102700 | 61565230600 | 24650 | 24500 | 24650 | 24450 | 3933 |
| 527 | 20240103 | 102600 | 61468594850 | 24500 | 24550 | 24550 | 24450 | 2060 |
| 528 | 20240103 | 102500 | 61418125400 | 24500 | 24500 | 24650 | 24450 | 3489 |
| 529 | 20240103 | 102400 | 61332612900 | 24500 | 24450 | 24600 | 24400 | 4561 |
| 530 | 20240103 | 102300 | 61220780600 | 24450 | 24600 | 24600 | 24400 | 4669 |
| 531 | 20240103 | 102200 | 61106523050 | 24600 | 24600 | 24600 | 24300 | 21049 |
| 532 | 20240103 | 102100 | 60592168400 | 24600 | 24750 | 24750 | 24500 | 5743 |
| 533 | 20240103 | 102000 | 60451030600 | 24750 | 24750 | 24750 | 24500 | 8543 |
| 534 | 20240103 | 101900 | 60240939800 | 24700 | 24950 | 25000 | 24500 | 15150 |
| 535 | 20240103 | 101800 | 59867206200 | 24950 | 25050 | 25100 | 24950 | 4033 |
| 536 | 20240103 | 101700 | 59766273200 | 25050 | 25050 | 25050 | 25000 | 1951 |
| 537 | 20240103 | 101600 | 59717430100 | 25050 | 25050 | 25050 | 25000 | 3762 |
| 538 | 20240103 | 101500 | 59623248450 | 25050 | 24950 | 25100 | 24900 | 6962 |
| 539 | 20240103 | 101400 | 59449117900 | 24950 | 24750 | 25000 | 24700 | 5729 |
| 540 | 20240103 | 101300 | 59306485200 | 24750 | 24900 | 24900 | 24550 | 13735 |
| 541 | 20240103 | 101200 | 58967551850 | 24900 | 24950 | 25000 | 24850 | 5776 |
| 542 | 20240103 | 101100 | 58823464150 | 24950 | 24750 | 25000 | 24750 | 12340 |
| 543 | 20240103 | 101000 | 58516386100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 544 | 20240103 | 100900 | 58516386100 | 24750 | 24800 | 24800 | 24750 | 2229 |
| 545 | 20240103 | 100800 | 58461216750 | 24800 | 24900 | 24900 | 24750 | 5096 |
| 546 | 20240103 | 100700 | 58334901700 | 24900 | 24850 | 24900 | 24750 | 13603 |
| 547 | 20240103 | 100600 | 57997691600 | 24850 | 24850 | 24950 | 24800 | 4245 |
| 548 | 20240103 | 100500 | 57892098800 | 24850 | 24950 | 25000 | 24750 | 14558 |
| 549 | 20240103 | 100400 | 57530483700 | 24950 | 25000 | 25100 | 24950 | 2750 |
| 550 | 20240103 | 100300 | 57461662950 | 25000 | 25050 | 25050 | 24950 | 8081 |
| 551 | 20240103 | 100200 | 57259755000 | 25050 | 25150 | 25250 | 25050 | 8072 |
| 552 | 20240103 | 100100 | 57057048750 | 25150 | 25250 | 25300 | 25100 | 9025 |
| 553 | 20240103 | 100000 | 56829781200 | 25250 | 25000 | 25250 | 24950 | 15746 |
| 554 | 20240103 | 095900 | 56434329200 | 25050 | 25250 | 25300 | 24800 | 35152 |
| 555 | 20240103 | 095800 | 55555541550 | 25250 | 25350 | 25350 | 25050 | 25907 |
| 556 | 20240103 | 095700 | 54904275500 | 25300 | 25950 | 25950 | 25100 | 36559 |
| 557 | 20240103 | 095600 | 53973602650 | 25900 | 25850 | 26000 | 25800 | 3139 |
| 558 | 20240103 | 095500 | 53892315950 | 25800 | 25900 | 25950 | 25750 | 5482 |
| 559 | 20240103 | 095400 | 53750742700 | 25900 | 25900 | 26000 | 25850 | 3155 |
| 560 | 20240103 | 095300 | 53669034600 | 25900 | 26000 | 26000 | 25900 | 2015 |
| 561 | 20240103 | 095200 | 53616772250 | 26000 | 25850 | 26000 | 25850 | 1845 |
| 562 | 20240103 | 095100 | 53568935200 | 25850 | 25900 | 25950 | 25850 | 3241 |
| 563 | 20240103 | 095000 | 53485045000 | 25900 | 26000 | 26000 | 25850 | 3337 |
| 564 | 20240103 | 094900 | 53398584250 | 25950 | 26000 | 26050 | 25800 | 11703 |
| 565 | 20240103 | 094800 | 53095200750 | 26000 | 26100 | 26150 | 26000 | 7440 |
| 566 | 20240103 | 094700 | 52901116550 | 26150 | 26200 | 26300 | 26100 | 7274 |
| 567 | 20240103 | 094600 | 52710729500 | 26250 | 26200 | 26250 | 26150 | 2260 |
| 568 | 20240103 | 094500 | 52651560300 | 26200 | 26250 | 26300 | 26100 | 4287 |
| 569 | 20240103 | 094400 | 52539364650 | 26300 | 26250 | 26400 | 26200 | 12501 |
| 570 | 20240103 | 094300 | 52210556000 | 26250 | 26300 | 26300 | 26200 | 6608 |
| 571 | 20240103 | 094200 | 52037079350 | 26300 | 26200 | 26400 | 26100 | 13672 |
| 572 | 20240103 | 094100 | 51677817250 | 26200 | 26200 | 26250 | 26100 | 9806 |
| 573 | 20240103 | 094000 | 51420902800 | 26200 | 26350 | 26350 | 26000 | 16606 |
| 574 | 20240103 | 093900 | 50986013200 | 26300 | 26000 | 26400 | 25900 | 28143 |
| 575 | 20240103 | 093800 | 50247517000 | 26000 | 26000 | 26000 | 25900 | 4964 |
| 576 | 20240103 | 093700 | 50118776100 | 26000 | 26000 | 26000 | 25950 | 3360 |
| 577 | 20240103 | 093600 | 50031463550 | 25950 | 26100 | 26100 | 25900 | 6533 |
| 578 | 20240103 | 093500 | 49861650100 | 26100 | 25700 | 26250 | 25700 | 20659 |
| 579 | 20240103 | 093400 | 49324244800 | 25650 | 25800 | 25850 | 25650 | 5701 |
| 580 | 20240103 | 093300 | 49177301350 | 25800 | 25900 | 25900 | 25600 | 25613 |
| 581 | 20240103 | 093200 | 48518444150 | 25900 | 25900 | 25950 | 25850 | 4488 |
| 582 | 20240103 | 093100 | 48402216850 | 25950 | 26000 | 26000 | 25850 | 7341 |
| 583 | 20240103 | 093000 | 48211874750 | 25950 | 25900 | 26200 | 25900 | 17923 |
| 584 | 20240103 | 092900 | 47744483550 | 25950 | 26000 | 26000 | 25800 | 6992 |
| 585 | 20240103 | 092800 | 47563471050 | 26000 | 25750 | 26100 | 25750 | 20642 |
| 586 | 20240103 | 092700 | 47027895350 | 25750 | 25900 | 26050 | 25750 | 27967 |
| 587 | 20240103 | 092600 | 46304642650 | 25900 | 26100 | 26150 | 25800 | 21561 |
| 588 | 20240103 | 092500 | 45745168800 | 26050 | 26050 | 26300 | 26050 | 13784 |
| 589 | 20240103 | 092400 | 45384340000 | 26050 | 26200 | 26350 | 26050 | 18576 |
| 590 | 20240103 | 092300 | 44898161900 | 26200 | 26400 | 26450 | 25950 | 67995 |
| 591 | 20240103 | 092200 | 43123031100 | 26450 | 26500 | 26750 | 26400 | 13347 |
| 592 | 20240103 | 092100 | 42767766400 | 26550 | 26550 | 26600 | 26400 | 13848 |
| 593 | 20240103 | 092000 | 42401041500 | 26650 | 26550 | 26850 | 26500 | 13181 |
| 594 | 20240103 | 091900 | 42049548500 | 26550 | 26350 | 26700 | 26300 | 16131 |
| 595 | 20240103 | 091800 | 41622221150 | 26300 | 26900 | 26900 | 26300 | 35746 |
| 596 | 20240103 | 091700 | 40671637700 | 26900 | 26550 | 27000 | 26500 | 37357 |
| 597 | 20240103 | 091600 | 39672304850 | 26450 | 26600 | 26700 | 26350 | 45237 |
| 598 | 20240103 | 091500 | 38474156500 | 26550 | 26850 | 26850 | 26500 | 33020 |
| 599 | 20240103 | 091400 | 37593684850 | 26800 | 26850 | 27300 | 26750 | 45419 |
| 600 | 20240103 | 091300 | 36364398600 | 26900 | 27050 | 27050 | 26600 | 48238 |
| 601 | 20240103 | 091200 | 35072003950 | 27050 | 27600 | 27650 | 26750 | 103751 |
| 602 | 20240103 | 091100 | 32256750750 | 27550 | 27600 | 27850 | 27400 | 85531 |
| 603 | 20240103 | 091000 | 29895300300 | 27850 | 27450 | 28450 | 27300 | 131763 |
| 604 | 20240103 | 090900 | 26239448950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 605 | 20240103 | 090800 | 26239448950 | 27300 | 26800 | 27300 | 26800 | 113209 |
| 606 | 20240103 | 090700 | 23172678900 | 26850 | 25550 | 26850 | 25500 | 184787 |
| 607 | 20240103 | 090600 | 18314954700 | 25550 | 25950 | 25950 | 25250 | 76006 |
| 608 | 20240103 | 090500 | 16374221150 | 25950 | 25450 | 26000 | 25250 | 157879 |
| 609 | 20240103 | 090400 | 12316659600 | 25450 | 24600 | 25550 | 24500 | 173915 |
| 610 | 20240103 | 090300 | 7931511950 | 24600 | 24850 | 25450 | 24500 | 126516 |
| 611 | 20240103 | 090200 | 4769942900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 612 | 20240103 | 090100 | 4769942900 | 24500 | 22250 | 24500 | 22200 | 116461 |
| 613 | 20240103 | 090000 | 2040104000 | 22200 | 22300 | 22900 | 22200 | 90500 |