34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 193100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 3 | 20240103 | 193000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20240103 | 192900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20240103 | 192800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20240103 | 192700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20240103 | 192600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20240103 | 192500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20240103 | 192400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20240103 | 192300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20240103 | 192200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20240103 | 192100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20240103 | 192000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20240103 | 191900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20240103 | 191800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20240103 | 191700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20240103 | 191600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20240103 | 191500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20240103 | 191400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20240103 | 191300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20240103 | 191200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20240103 | 191100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20240103 | 191000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20240103 | 190900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20240103 | 190800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20240103 | 190700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20240103 | 190600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20240103 | 190500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20240103 | 190400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20240103 | 190300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20240103 | 190200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20240103 | 190100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 33 | 20240103 | 190000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20240103 | 185900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20240103 | 185800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20240103 | 185700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20240103 | 185600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20240103 | 185500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20240103 | 185400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20240103 | 185300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20240103 | 185200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20240103 | 185100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20240103 | 185000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20240103 | 184900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20240103 | 184800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20240103 | 184700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20240103 | 184600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20240103 | 184500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20240103 | 184400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20240103 | 184300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20240103 | 184200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20240103 | 184100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20240103 | 184000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20240103 | 183900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20240103 | 183800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20240103 | 183700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20240103 | 183600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20240103 | 183500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20240103 | 183400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20240103 | 183300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20240103 | 183200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20240103 | 183100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 63 | 20240103 | 183000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20240103 | 182900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20240103 | 182800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20240103 | 182700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20240103 | 182600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20240103 | 182500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20240103 | 182400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20240103 | 182300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20240103 | 182200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20240103 | 182100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20240103 | 182000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20240103 | 181900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20240103 | 181800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20240103 | 181700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20240103 | 181600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20240103 | 181500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20240103 | 181400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20240103 | 181300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20240103 | 181200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20240103 | 181100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20240103 | 181000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20240103 | 180900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20240103 | 180800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20240103 | 180700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20240103 | 180600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20240103 | 180500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20240103 | 180400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20240103 | 180300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20240103 | 180200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20240103 | 180100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 93 | 20240103 | 180000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20240103 | 175900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20240103 | 175800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20240103 | 175700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20240103 | 175600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20240103 | 175500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20240103 | 175400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20240103 | 175300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20240103 | 175200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20240103 | 175100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20240103 | 175000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20240103 | 174900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20240103 | 174800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20240103 | 174700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20240103 | 174600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20240103 | 174500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20240103 | 174400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20240103 | 174300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20240103 | 174200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20240103 | 174100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20240103 | 174000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20240103 | 173900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20240103 | 173800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20240103 | 173700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20240103 | 173600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20240103 | 173500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20240103 | 173400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20240103 | 173300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20240103 | 173200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20240103 | 173100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 123 | 20240103 | 173000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20240103 | 172900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20240103 | 172800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20240103 | 172700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20240103 | 172600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20240103 | 172500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20240103 | 172400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20240103 | 172300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20240103 | 172200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20240103 | 172100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20240103 | 172000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20240103 | 171900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20240103 | 171800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20240103 | 171700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20240103 | 171600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20240103 | 171500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20240103 | 171400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20240103 | 171300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20240103 | 171200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20240103 | 171100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20240103 | 171000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20240103 | 170900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20240103 | 170800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20240103 | 170700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20240103 | 170600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20240103 | 170500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20240103 | 170400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20240103 | 170300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20240103 | 170200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20240103 | 170100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 153 | 20240103 | 170000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20240103 | 165900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20240103 | 165800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20240103 | 165700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20240103 | 165600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20240103 | 165500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20240103 | 165400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20240103 | 165300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20240103 | 165200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20240103 | 165100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20240103 | 165000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20240103 | 164900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20240103 | 164800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20240103 | 164700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20240103 | 164600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20240103 | 164500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20240103 | 164400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20240103 | 164300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20240103 | 164200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20240103 | 164100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20240103 | 164000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20240103 | 163900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20240103 | 163800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20240103 | 163700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20240103 | 163600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20240103 | 163500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20240103 | 163400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20240103 | 163300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20240103 | 163200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20240103 | 163100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 183 | 20240103 | 163000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20240103 | 162900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20240103 | 162800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20240103 | 162700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20240103 | 162600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20240103 | 162500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20240103 | 162400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20240103 | 162300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20240103 | 162200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20240103 | 162100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20240103 | 162000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20240103 | 161900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20240103 | 161800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20240103 | 161700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20240103 | 161600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20240103 | 161500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20240103 | 161400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20240103 | 161300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20240103 | 161200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20240103 | 161100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20240103 | 161000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20240103 | 160900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20240103 | 160800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20240103 | 160700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20240103 | 160600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20240103 | 160500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20240103 | 160400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20240103 | 160300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20240103 | 160200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20240103 | 160100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 213 | 20240103 | 160000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20240103 | 155900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20240103 | 155800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20240103 | 155700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20240103 | 155600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20240103 | 155500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20240103 | 155400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20240103 | 155300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20240103 | 155200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20240103 | 155100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20240103 | 155000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20240103 | 154900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20240103 | 154800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20240103 | 154700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20240103 | 154600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20240103 | 154500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20240103 | 154400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20240103 | 154300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20240103 | 154200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20240103 | 154100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20240103 | 154000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20240103 | 153900 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20240103 | 153800 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20240103 | 153700 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20240103 | 153600 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20240103 | 153500 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20240103 | 153400 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20240103 | 153300 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20240103 | 153200 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20240103 | 153100 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 243 | 20240103 | 153000 | 21187441400 | 24700 | 24700 | 24700 | 24700 | 18371 |
| 244 | 20240103 | 152900 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20240103 | 152800 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20240103 | 152700 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20240103 | 152600 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20240103 | 152500 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20240103 | 152400 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20240103 | 152300 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20240103 | 152200 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20240103 | 152100 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20240103 | 152000 | 20733677700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20240103 | 151900 | 20733677700 | 24700 | 24650 | 24750 | 24600 | 6078 |
| 255 | 20240103 | 151800 | 20583460900 | 24650 | 24550 | 24750 | 24550 | 9960 |
| 256 | 20240103 | 151700 | 20338220900 | 24550 | 24550 | 24600 | 24550 | 5707 |
| 257 | 20240103 | 151600 | 20198082950 | 24600 | 24550 | 24600 | 24500 | 4652 |
| 258 | 20240103 | 151500 | 20083960900 | 24600 | 24600 | 24650 | 24550 | 5977 |
| 259 | 20240103 | 151400 | 19937130950 | 24600 | 24550 | 24600 | 24500 | 5890 |
| 260 | 20240103 | 151300 | 19792489950 | 24550 | 24500 | 24600 | 24450 | 2185 |
| 261 | 20240103 | 151200 | 19738883500 | 24500 | 24400 | 24550 | 24350 | 6477 |
| 262 | 20240103 | 151100 | 19580569250 | 24400 | 24400 | 24400 | 24300 | 7002 |
| 263 | 20240103 | 151000 | 19410054400 | 24400 | 24400 | 24400 | 24300 | 6125 |
| 264 | 20240103 | 150900 | 19260854750 | 24450 | 24500 | 24550 | 24400 | 5341 |
| 265 | 20240103 | 150800 | 19130204200 | 24500 | 24200 | 24500 | 24200 | 7755 |
| 266 | 20240103 | 150700 | 18941291200 | 24300 | 24450 | 24450 | 24200 | 15539 |
| 267 | 20240103 | 150600 | 18563528700 | 24450 | 24500 | 24550 | 24400 | 7791 |
| 268 | 20240103 | 150500 | 18372807050 | 24500 | 24650 | 24750 | 24350 | 16115 |
| 269 | 20240103 | 150400 | 17977558200 | 24700 | 24650 | 24900 | 24600 | 15154 |
| 270 | 20240103 | 150300 | 17602890300 | 24650 | 24450 | 24700 | 24450 | 10690 |
| 271 | 20240103 | 150200 | 17340983750 | 24450 | 24450 | 24500 | 24300 | 12711 |
| 272 | 20240103 | 150100 | 17030602950 | 24450 | 24000 | 24500 | 23850 | 20178 |
| 273 | 20240103 | 150000 | 16541545050 | 24000 | 24100 | 24250 | 23900 | 36223 |
| 274 | 20240103 | 145900 | 15668993700 | 24100 | 23750 | 24150 | 23500 | 33086 |
| 275 | 20240103 | 145800 | 14881468100 | 23550 | 24450 | 24450 | 23550 | 46877 |
| 276 | 20240103 | 145700 | 13756697350 | 24500 | 24700 | 24750 | 24450 | 16107 |
| 277 | 20240103 | 145600 | 13361171150 | 24750 | 24750 | 24750 | 24650 | 2756 |
| 278 | 20240103 | 145500 | 13293075600 | 24750 | 24850 | 24850 | 24700 | 8935 |
| 279 | 20240103 | 145400 | 13072030450 | 24800 | 24750 | 24900 | 24700 | 4186 |
| 280 | 20240103 | 145300 | 12968245450 | 24750 | 24700 | 24900 | 24700 | 5218 |
| 281 | 20240103 | 145200 | 12839015350 | 24800 | 24850 | 24850 | 24550 | 10048 |
| 282 | 20240103 | 145100 | 12591066300 | 24850 | 24500 | 24950 | 24000 | 17216 |
| 283 | 20240103 | 145000 | 12169515500 | 24550 | 25100 | 25100 | 24500 | 48948 |
| 284 | 20240103 | 144900 | 10950983400 | 25050 | 25250 | 25250 | 25050 | 25746 |
| 285 | 20240103 | 144800 | 10304282250 | 25250 | 25250 | 25250 | 25200 | 7459 |
| 286 | 20240103 | 144700 | 10116268150 | 25250 | 25250 | 25250 | 25250 | 564 |
| 287 | 20240103 | 144600 | 10102027150 | 25200 | 25300 | 25300 | 25200 | 7504 |
| 288 | 20240103 | 144500 | 9912690350 | 25300 | 25300 | 25300 | 25200 | 1816 |
| 289 | 20240103 | 144400 | 9866878950 | 25300 | 25300 | 25300 | 25200 | 7062 |
| 290 | 20240103 | 144300 | 9688516950 | 25300 | 25400 | 25400 | 25300 | 8257 |
| 291 | 20240103 | 144200 | 9479404900 | 25400 | 25400 | 25400 | 25350 | 3214 |
| 292 | 20240103 | 144100 | 9397853700 | 25400 | 25400 | 25450 | 25350 | 5183 |
| 293 | 20240103 | 144000 | 9266213450 | 25450 | 25450 | 25450 | 25400 | 948 |
| 294 | 20240103 | 143900 | 9242120750 | 25450 | 25450 | 25450 | 25450 | 1128 |
| 295 | 20240103 | 143800 | 9213413150 | 25450 | 25450 | 25450 | 25400 | 4640 |
| 296 | 20240103 | 143700 | 9095503000 | 25450 | 25450 | 25450 | 25400 | 1018 |
| 297 | 20240103 | 143600 | 9069594950 | 25450 | 25500 | 25500 | 25400 | 2150 |
| 298 | 20240103 | 143500 | 9014860750 | 25500 | 25500 | 25500 | 25450 | 110 |
| 299 | 20240103 | 143400 | 9012061000 | 25500 | 25500 | 25500 | 25500 | 396 |
| 300 | 20240103 | 143300 | 9001963000 | 25500 | 25500 | 25500 | 25450 | 3254 |
| 301 | 20240103 | 143200 | 8919043200 | 25450 | 25500 | 25500 | 25450 | 2007 |
| 302 | 20240103 | 143100 | 8867955750 | 25500 | 25450 | 25500 | 25450 | 778 |
| 303 | 20240103 | 143000 | 8848125850 | 25500 | 25500 | 25550 | 25450 | 830 |
| 304 | 20240103 | 142900 | 8826971050 | 25550 | 25500 | 25550 | 25500 | 106 |
| 305 | 20240103 | 142800 | 8824267750 | 25500 | 25500 | 25500 | 25500 | 1464 |
| 306 | 20240103 | 142700 | 8786935750 | 25500 | 25500 | 25500 | 25450 | 770 |
| 307 | 20240103 | 142600 | 8767307400 | 25500 | 25500 | 25500 | 25450 | 60 |
| 308 | 20240103 | 142500 | 8765778450 | 25450 | 25500 | 25500 | 25450 | 600 |
| 309 | 20240103 | 142400 | 8750503450 | 25500 | 25450 | 25500 | 25450 | 259 |
| 310 | 20240103 | 142300 | 8743911150 | 25450 | 25450 | 25500 | 25450 | 60 |
| 311 | 20240103 | 142200 | 8742382350 | 25450 | 25500 | 25500 | 25450 | 201 |
| 312 | 20240103 | 142100 | 8737258200 | 25450 | 25550 | 25550 | 25450 | 3939 |
| 313 | 20240103 | 142000 | 8636826900 | 25550 | 25550 | 25550 | 25500 | 34 |
| 314 | 20240103 | 141900 | 8635958700 | 25550 | 25550 | 25550 | 25550 | 28 |
| 315 | 20240103 | 141800 | 8635243300 | 25550 | 25550 | 25550 | 25550 | 59 |
| 316 | 20240103 | 141700 | 8633735850 | 25550 | 25500 | 25550 | 25500 | 106 |
| 317 | 20240103 | 141600 | 8631030450 | 25550 | 25550 | 25550 | 25550 | 235 |
| 318 | 20240103 | 141500 | 8625026200 | 25500 | 25550 | 25550 | 25500 | 115 |
| 319 | 20240103 | 141400 | 8622091300 | 25550 | 25550 | 25550 | 25550 | 8 |
| 320 | 20240103 | 141300 | 8621886900 | 25550 | 25550 | 25550 | 25500 | 47 |
| 321 | 20240103 | 141200 | 8620686550 | 25500 | 25550 | 25550 | 25500 | 106 |
| 322 | 20240103 | 141100 | 8617980750 | 25550 | 25500 | 25550 | 25450 | 157 |
| 323 | 20240103 | 141000 | 8613981950 | 25500 | 25500 | 25550 | 25500 | 102 |
| 324 | 20240103 | 140900 | 8611380900 | 25550 | 25500 | 25550 | 25500 | 112 |
| 325 | 20240103 | 140800 | 8608524850 | 25500 | 25500 | 25550 | 25450 | 545 |
| 326 | 20240103 | 140700 | 8594627000 | 25550 | 25500 | 25550 | 25500 | 242 |
| 327 | 20240103 | 140600 | 8588455350 | 25500 | 25500 | 25500 | 25450 | 255 |
| 328 | 20240103 | 140500 | 8581953050 | 25500 | 25500 | 25500 | 25500 | 239 |
| 329 | 20240103 | 140400 | 8575858550 | 25550 | 25500 | 25550 | 25450 | 2902 |
| 330 | 20240103 | 140300 | 8501970100 | 25500 | 25500 | 25500 | 25500 | 225 |
| 331 | 20240103 | 140200 | 8496232600 | 25500 | 25500 | 25500 | 25450 | 3313 |
| 332 | 20240103 | 140100 | 8411801100 | 25500 | 25500 | 25550 | 25500 | 323 |
| 333 | 20240103 | 140000 | 8403564400 | 25500 | 25500 | 25550 | 25450 | 1953 |
| 334 | 20240103 | 135900 | 8353774250 | 25500 | 25600 | 25650 | 25500 | 8990 |
| 335 | 20240103 | 135800 | 8124317750 | 25600 | 25650 | 25700 | 25600 | 172 |
| 336 | 20240103 | 135700 | 8119911800 | 25650 | 25600 | 25650 | 25600 | 196 |
| 337 | 20240103 | 135600 | 8114887650 | 25650 | 25600 | 25650 | 25600 | 514 |
| 338 | 20240103 | 135500 | 8101728900 | 25600 | 25550 | 25600 | 25550 | 472 |
| 339 | 20240103 | 135400 | 8089656300 | 25550 | 25550 | 25550 | 25550 | 184 |
| 340 | 20240103 | 135300 | 8084955100 | 25550 | 25600 | 25600 | 25550 | 174 |
| 341 | 20240103 | 135200 | 8080500800 | 25550 | 25550 | 25550 | 25550 | 1008 |
| 342 | 20240103 | 135100 | 8054746400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 343 | 20240103 | 135000 | 8054746400 | 25550 | 25600 | 25650 | 25550 | 287 |
| 344 | 20240103 | 134900 | 8047409950 | 25600 | 25650 | 25650 | 25600 | 7 |
| 345 | 20240103 | 134800 | 8047230700 | 25650 | 25600 | 25650 | 25600 | 4 |
| 346 | 20240103 | 134700 | 8047128200 | 25600 | 25550 | 25650 | 25550 | 80 |
| 347 | 20240103 | 134600 | 8045082200 | 25550 | 25550 | 25650 | 25500 | 625 |
| 348 | 20240103 | 134500 | 8029099800 | 25550 | 25550 | 25550 | 25550 | 35 |
| 349 | 20240103 | 134400 | 8028205550 | 25550 | 25650 | 25650 | 25550 | 1427 |
| 350 | 20240103 | 134300 | 7991743800 | 25550 | 25600 | 25600 | 25550 | 784 |
| 351 | 20240103 | 134200 | 7971692300 | 25600 | 25600 | 25600 | 25550 | 787 |
| 352 | 20240103 | 134100 | 7951546950 | 25600 | 25600 | 25600 | 25600 | 22 |
| 353 | 20240103 | 134000 | 7950983750 | 25600 | 25600 | 25600 | 25600 | 14 |
| 354 | 20240103 | 133900 | 7950625350 | 25600 | 25600 | 25600 | 25600 | 8 |
| 355 | 20240103 | 133800 | 7950420550 | 25600 | 25550 | 25600 | 25550 | 40 |
| 356 | 20240103 | 133700 | 7949398500 | 25550 | 25550 | 25550 | 25500 | 298 |
| 357 | 20240103 | 133600 | 7941786850 | 25550 | 25550 | 25550 | 25550 | 223 |
| 358 | 20240103 | 133500 | 7936089200 | 25550 | 25550 | 25550 | 25500 | 298 |
| 359 | 20240103 | 133400 | 7928483650 | 25550 | 25550 | 25550 | 25500 | 341 |
| 360 | 20240103 | 133300 | 7919781850 | 25500 | 25500 | 25500 | 25500 | 1389 |
| 361 | 20240103 | 133200 | 7884362350 | 25500 | 25550 | 25550 | 25500 | 144 |
| 362 | 20240103 | 133100 | 7880688550 | 25500 | 25550 | 25550 | 25500 | 1326 |
| 363 | 20240103 | 133000 | 7846870250 | 25550 | 25550 | 25550 | 25500 | 2043 |
| 364 | 20240103 | 132900 | 7794772100 | 25550 | 25550 | 25550 | 25550 | 740 |
| 365 | 20240103 | 132800 | 7775865100 | 25550 | 25550 | 25550 | 25550 | 178 |
| 366 | 20240103 | 132700 | 7771317200 | 25550 | 25550 | 25550 | 25550 | 173 |
| 367 | 20240103 | 132600 | 7766897050 | 25550 | 25550 | 25550 | 25550 | 1610 |
| 368 | 20240103 | 132500 | 7725761550 | 25550 | 25550 | 25550 | 25500 | 1639 |
| 369 | 20240103 | 132400 | 7683966250 | 25550 | 25550 | 25550 | 25500 | 687 |
| 370 | 20240103 | 132300 | 7666413500 | 25600 | 25550 | 25600 | 25550 | 1329 |
| 371 | 20240103 | 132200 | 7632437900 | 25550 | 25550 | 25550 | 25550 | 195 |
| 372 | 20240103 | 132100 | 7627455650 | 25550 | 25600 | 25600 | 25550 | 605 |
| 373 | 20240103 | 132000 | 7611997400 | 25600 | 25600 | 25600 | 25550 | 144 |
| 374 | 20240103 | 131900 | 7608313500 | 25600 | 25650 | 25650 | 25550 | 1206 |
| 375 | 20240103 | 131800 | 7577444800 | 25650 | 25650 | 25700 | 25650 | 267 |
| 376 | 20240103 | 131700 | 7570595850 | 25700 | 25650 | 25750 | 25650 | 59 |
| 377 | 20240103 | 131600 | 7569079100 | 25650 | 25650 | 25750 | 25600 | 880 |
| 378 | 20240103 | 131500 | 7546472000 | 25600 | 25650 | 25650 | 25600 | 186 |
| 379 | 20240103 | 131400 | 7541705600 | 25650 | 25600 | 25700 | 25600 | 90 |
| 380 | 20240103 | 131300 | 7539398600 | 25600 | 25600 | 25600 | 25600 | 915 |
| 381 | 20240103 | 131200 | 7515974600 | 25600 | 25650 | 25700 | 25600 | 2199 |
| 382 | 20240103 | 131100 | 7459641150 | 25700 | 25650 | 25700 | 25650 | 42 |
| 383 | 20240103 | 131000 | 7458562750 | 25700 | 25700 | 25700 | 25700 | 352 |
| 384 | 20240103 | 130900 | 7449516350 | 25750 | 25650 | 25750 | 25600 | 1630 |
| 385 | 20240103 | 130800 | 7407622450 | 25600 | 25600 | 25650 | 25600 | 69 |
| 386 | 20240103 | 130700 | 7405855550 | 25600 | 25600 | 25600 | 25600 | 137 |
| 387 | 20240103 | 130600 | 7402348350 | 25600 | 25600 | 25650 | 25600 | 213 |
| 388 | 20240103 | 130500 | 7396894950 | 25650 | 25600 | 25650 | 25550 | 364 |
| 389 | 20240103 | 130400 | 7387586450 | 25600 | 25550 | 25600 | 25550 | 185 |
| 390 | 20240103 | 130300 | 7382859650 | 25550 | 25550 | 25550 | 25500 | 612 |
| 391 | 20240103 | 130200 | 7367233750 | 25550 | 25500 | 25550 | 25500 | 162 |
| 392 | 20240103 | 130100 | 7363102350 | 25550 | 25500 | 25550 | 25500 | 1431 |
| 393 | 20240103 | 130000 | 7326602350 | 25450 | 25500 | 25500 | 25450 | 596 |
| 394 | 20240103 | 125900 | 7311414350 | 25500 | 25500 | 25500 | 25450 | 799 |
| 395 | 20240103 | 125800 | 7291065350 | 25500 | 25450 | 25550 | 25450 | 795 |
| 396 | 20240103 | 125700 | 7270826650 | 25500 | 25450 | 25500 | 25450 | 1291 |
| 397 | 20240103 | 125600 | 7237926850 | 25450 | 25500 | 25500 | 25450 | 197 |
| 398 | 20240103 | 125500 | 7232905600 | 25450 | 25500 | 25500 | 25450 | 5838 |
| 399 | 20240103 | 125400 | 7084195200 | 25500 | 25500 | 25500 | 25500 | 6581 |
| 400 | 20240103 | 125300 | 6916379700 | 25550 | 25550 | 25550 | 25500 | 516 |
| 401 | 20240103 | 125200 | 6903212100 | 25550 | 25500 | 25550 | 25500 | 275 |
| 402 | 20240103 | 125100 | 6896196000 | 25500 | 25550 | 25550 | 25500 | 853 |
| 403 | 20240103 | 125000 | 6874433200 | 25500 | 25550 | 25550 | 25500 | 4118 |
| 404 | 20240103 | 124900 | 6769403100 | 25550 | 25500 | 25550 | 25500 | 1939 |
| 405 | 20240103 | 124800 | 6719941050 | 25550 | 25550 | 25550 | 25500 | 1150 |
| 406 | 20240103 | 124700 | 6690583700 | 25550 | 25550 | 25550 | 25500 | 2335 |
| 407 | 20240103 | 124600 | 6630974450 | 25550 | 25550 | 25550 | 25550 | 121 |
| 408 | 20240103 | 124500 | 6627882900 | 25550 | 25650 | 25650 | 25500 | 9216 |
| 409 | 20240103 | 124400 | 6392266700 | 25650 | 25600 | 25650 | 25600 | 218 |
| 410 | 20240103 | 124300 | 6386685350 | 25600 | 25650 | 25650 | 25600 | 403 |
| 411 | 20240103 | 124200 | 6376348450 | 25650 | 25650 | 25650 | 25600 | 294 |
| 412 | 20240103 | 124100 | 6368815950 | 25650 | 25650 | 25700 | 25600 | 700 |
| 413 | 20240103 | 124000 | 6350870900 | 25650 | 25650 | 25650 | 25650 | 610 |
| 414 | 20240103 | 123900 | 6335224400 | 25650 | 25600 | 25650 | 25600 | 943 |
| 415 | 20240103 | 123800 | 6311049950 | 25600 | 25650 | 25650 | 25600 | 516 |
| 416 | 20240103 | 123700 | 6297814600 | 25650 | 25650 | 25650 | 25650 | 170 |
| 417 | 20240103 | 123600 | 6293454100 | 25650 | 25650 | 25650 | 25650 | 23 |
| 418 | 20240103 | 123500 | 6292864150 | 25650 | 25650 | 25650 | 25650 | 671 |
| 419 | 20240103 | 123400 | 6275653000 | 25650 | 25750 | 25750 | 25650 | 41 |
| 420 | 20240103 | 123300 | 6274601250 | 25750 | 25750 | 25750 | 25750 | 1 |
| 421 | 20240103 | 123200 | 6274575500 | 25750 | 25650 | 25750 | 25650 | 517 |
| 422 | 20240103 | 123100 | 6261314350 | 25650 | 25650 | 25650 | 25600 | 602 |
| 423 | 20240103 | 123000 | 6245878050 | 25650 | 25600 | 25650 | 25600 | 188 |
| 424 | 20240103 | 122900 | 6241064400 | 25650 | 25650 | 25650 | 25650 | 1 |
| 425 | 20240103 | 122800 | 6241038750 | 25650 | 25600 | 25650 | 25600 | 353 |
| 426 | 20240103 | 122700 | 6231996150 | 25600 | 25650 | 25650 | 25600 | 361 |
| 427 | 20240103 | 122600 | 6222750800 | 25650 | 25600 | 25650 | 25600 | 401 |
| 428 | 20240103 | 122500 | 6212485150 | 25600 | 25600 | 25600 | 25600 | 993 |
| 429 | 20240103 | 122400 | 6187064350 | 25600 | 25600 | 25600 | 25550 | 611 |
| 430 | 20240103 | 122300 | 6171429250 | 25600 | 25600 | 25600 | 25550 | 527 |
| 431 | 20240103 | 122200 | 6157953500 | 25600 | 25550 | 25600 | 25550 | 800 |
| 432 | 20240103 | 122100 | 6137513450 | 25550 | 25600 | 25650 | 25550 | 13972 |
| 433 | 20240103 | 122000 | 5780103900 | 25600 | 25650 | 25650 | 25600 | 7005 |
| 434 | 20240103 | 121900 | 5600455150 | 25700 | 25650 | 25700 | 25650 | 225 |
| 435 | 20240103 | 121800 | 5594683650 | 25650 | 25700 | 25700 | 25650 | 402 |
| 436 | 20240103 | 121700 | 5584371650 | 25700 | 25700 | 25700 | 25700 | 18 |
| 437 | 20240103 | 121600 | 5583909050 | 25700 | 25700 | 25700 | 25700 | 9 |
| 438 | 20240103 | 121500 | 5583677750 | 25700 | 25650 | 25700 | 25650 | 841 |
| 439 | 20240103 | 121400 | 5562099950 | 25700 | 25700 | 25700 | 25700 | 627 |
| 440 | 20240103 | 121300 | 5545986050 | 25700 | 25700 | 25700 | 25650 | 65 |
| 441 | 20240103 | 121200 | 5544317600 | 25700 | 25700 | 25750 | 25700 | 2275 |
| 442 | 20240103 | 121100 | 5485849900 | 25750 | 25700 | 25750 | 25700 | 103 |
| 443 | 20240103 | 121000 | 5483202550 | 25750 | 25700 | 25750 | 25700 | 331 |
| 444 | 20240103 | 120900 | 5474693350 | 25750 | 25700 | 25750 | 25700 | 1370 |
| 445 | 20240103 | 120800 | 5439433800 | 25750 | 25750 | 25750 | 25750 | 29 |
| 446 | 20240103 | 120700 | 5438687050 | 25700 | 25750 | 25750 | 25700 | 653 |
| 447 | 20240103 | 120600 | 5421875300 | 25750 | 25750 | 25750 | 25700 | 289 |
| 448 | 20240103 | 120500 | 5414443050 | 25700 | 25700 | 25750 | 25700 | 1195 |
| 449 | 20240103 | 120400 | 5383730550 | 25700 | 25750 | 25750 | 25700 | 400 |
| 450 | 20240103 | 120300 | 5373440550 | 25750 | 25750 | 25750 | 25700 | 401 |
| 451 | 20240103 | 120200 | 5363131750 | 25750 | 25750 | 25750 | 25700 | 208 |
| 452 | 20240103 | 120100 | 5357785750 | 25750 | 25750 | 25750 | 25700 | 311 |
| 453 | 20240103 | 120000 | 5349779500 | 25750 | 25700 | 25750 | 25700 | 1040 |
| 454 | 20240103 | 115900 | 5323030450 | 25700 | 25750 | 25750 | 25700 | 637 |
| 455 | 20240103 | 115800 | 5306658700 | 25750 | 25700 | 25750 | 25700 | 515 |
| 456 | 20240103 | 115700 | 5293422600 | 25700 | 25700 | 25750 | 25700 | 329 |
| 457 | 20240103 | 115600 | 5284967000 | 25700 | 25750 | 25750 | 25700 | 352 |
| 458 | 20240103 | 115500 | 5275913000 | 25750 | 25750 | 25750 | 25700 | 829 |
| 459 | 20240103 | 115400 | 5254575500 | 25800 | 25800 | 25800 | 25800 | 4 |
| 460 | 20240103 | 115300 | 5254472300 | 25850 | 25750 | 25850 | 25750 | 1484 |
| 461 | 20240103 | 115200 | 5216259200 | 25750 | 25850 | 25850 | 25750 | 6902 |
| 462 | 20240103 | 115100 | 5038375150 | 25850 | 25850 | 25850 | 25850 | 2 |
| 463 | 20240103 | 115000 | 5038323450 | 25850 | 25850 | 25850 | 25850 | 3 |
| 464 | 20240103 | 114900 | 5038245900 | 25850 | 25800 | 25850 | 25800 | 540 |
| 465 | 20240103 | 114800 | 5024312350 | 25800 | 25800 | 25800 | 25800 | 108 |
| 466 | 20240103 | 114700 | 5021525950 | 25800 | 25800 | 25800 | 25800 | 41 |
| 467 | 20240103 | 114600 | 5020468150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 468 | 20240103 | 114500 | 5020468150 | 25800 | 25850 | 25850 | 25800 | 146 |
| 469 | 20240103 | 114400 | 5016700900 | 25850 | 25800 | 25850 | 25800 | 130 |
| 470 | 20240103 | 114300 | 5013344400 | 25800 | 25850 | 25850 | 25800 | 120 |
| 471 | 20240103 | 114200 | 5010246450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 472 | 20240103 | 114100 | 5010246450 | 25800 | 25850 | 25850 | 25800 | 136 |
| 473 | 20240103 | 114000 | 5006737350 | 25850 | 25800 | 25850 | 25800 | 203 |
| 474 | 20240103 | 113900 | 5001499850 | 25800 | 25850 | 25850 | 25800 | 22 |
| 475 | 20240103 | 113800 | 5000932150 | 25850 | 25850 | 25850 | 25800 | 706 |
| 476 | 20240103 | 113700 | 4982697100 | 25850 | 25850 | 25850 | 25850 | 55 |
| 477 | 20240103 | 113600 | 4981275350 | 25800 | 25850 | 25850 | 25800 | 311 |
| 478 | 20240103 | 113500 | 4973238000 | 25850 | 25850 | 25850 | 25850 | 214 |
| 479 | 20240103 | 113400 | 4967706100 | 25850 | 25850 | 25850 | 25800 | 341 |
| 480 | 20240103 | 113300 | 4958907300 | 25850 | 25800 | 25850 | 25800 | 44 |
| 481 | 20240103 | 113200 | 4957772050 | 25800 | 25800 | 25800 | 25800 | 335 |
| 482 | 20240103 | 113100 | 4949129050 | 25850 | 25850 | 25850 | 25850 | 604 |
| 483 | 20240103 | 113000 | 4933515650 | 25850 | 25850 | 25850 | 25850 | 7 |
| 484 | 20240103 | 112900 | 4933334700 | 25850 | 25900 | 25900 | 25850 | 150 |
| 485 | 20240103 | 112800 | 4929454700 | 25900 | 25900 | 25900 | 25900 | 14 |
| 486 | 20240103 | 112700 | 4929092100 | 25900 | 25900 | 25900 | 25900 | 127 |
| 487 | 20240103 | 112600 | 4925802800 | 25900 | 25850 | 25900 | 25850 | 400 |
| 488 | 20240103 | 112500 | 4915457800 | 25900 | 25900 | 25900 | 25900 | 3 |
| 489 | 20240103 | 112400 | 4915380100 | 25850 | 25900 | 25900 | 25850 | 732 |
| 490 | 20240103 | 112300 | 4896429900 | 25900 | 25850 | 25900 | 25800 | 144 |
| 491 | 20240103 | 112200 | 4892709450 | 25800 | 25850 | 25850 | 25800 | 441 |
| 492 | 20240103 | 112100 | 4881326550 | 25800 | 25800 | 25850 | 25800 | 269 |
| 493 | 20240103 | 112000 | 4874386250 | 25800 | 25800 | 25800 | 25800 | 36 |
| 494 | 20240103 | 111900 | 4873457450 | 25800 | 25750 | 25800 | 25750 | 1557 |
| 495 | 20240103 | 111800 | 4833289500 | 25800 | 25800 | 25800 | 25800 | 10 |
| 496 | 20240103 | 111700 | 4833031500 | 25800 | 25850 | 25850 | 25800 | 1771 |
| 497 | 20240103 | 111600 | 4787339650 | 25850 | 25800 | 25850 | 25800 | 119 |
| 498 | 20240103 | 111500 | 4784268700 | 25800 | 25850 | 25850 | 25800 | 96 |
| 499 | 20240103 | 111400 | 4781787600 | 25850 | 25850 | 25850 | 25850 | 61 |
| 500 | 20240103 | 111300 | 4780210750 | 25900 | 25800 | 25900 | 25800 | 25 |
| 501 | 20240103 | 111200 | 4779565400 | 25800 | 25900 | 25900 | 25800 | 775 |
| 502 | 20240103 | 111100 | 4759547700 | 25850 | 25900 | 25900 | 25850 | 162 |
| 503 | 20240103 | 111000 | 4755352400 | 25900 | 25900 | 25900 | 25900 | 515 |
| 504 | 20240103 | 110900 | 4742013900 | 25900 | 25900 | 25900 | 25900 | 102 |
| 505 | 20240103 | 110800 | 4739372100 | 25900 | 25850 | 25900 | 25850 | 184 |
| 506 | 20240103 | 110700 | 4734611500 | 25900 | 25900 | 25900 | 25900 | 136 |
| 507 | 20240103 | 110600 | 4731089100 | 25900 | 25850 | 25900 | 25850 | 254 |
| 508 | 20240103 | 110500 | 4724511250 | 25850 | 25900 | 25900 | 25850 | 99 |
| 509 | 20240103 | 110400 | 4721952050 | 25900 | 25850 | 25900 | 25850 | 102 |
| 510 | 20240103 | 110300 | 4719312750 | 25850 | 25850 | 25850 | 25850 | 383 |
| 511 | 20240103 | 110200 | 4709412200 | 25850 | 25850 | 25850 | 25850 | 828 |
| 512 | 20240103 | 110100 | 4688008400 | 25850 | 25850 | 25900 | 25850 | 372 |
| 513 | 20240103 | 110000 | 4678391450 | 25850 | 25850 | 25900 | 25850 | 88 |
| 514 | 20240103 | 105900 | 4676114200 | 25850 | 25900 | 25900 | 25850 | 63 |
| 515 | 20240103 | 105800 | 4674485000 | 25900 | 25900 | 25900 | 25900 | 1039 |
| 516 | 20240103 | 105700 | 4647574900 | 25900 | 25900 | 25900 | 25900 | 173 |
| 517 | 20240103 | 105600 | 4643094200 | 25950 | 25950 | 25950 | 25900 | 576 |
| 518 | 20240103 | 105500 | 4628157350 | 26000 | 26000 | 26000 | 25950 | 288 |
| 519 | 20240103 | 105400 | 4620674350 | 26000 | 26000 | 26050 | 26000 | 978 |
| 520 | 20240103 | 105300 | 4595246300 | 26050 | 26000 | 26050 | 26000 | 616 |
| 521 | 20240103 | 105200 | 4579204900 | 26000 | 26000 | 26000 | 25950 | 689 |
| 522 | 20240103 | 105100 | 4561302150 | 26000 | 26050 | 26050 | 25950 | 789 |
| 523 | 20240103 | 105000 | 4540792250 | 25950 | 26050 | 26050 | 25950 | 795 |
| 524 | 20240103 | 104900 | 4520106150 | 26050 | 25950 | 26100 | 25900 | 5043 |
| 525 | 20240103 | 104800 | 4388675750 | 25900 | 25850 | 25900 | 25850 | 1461 |
| 526 | 20240103 | 104700 | 4350837950 | 25850 | 25850 | 25850 | 25850 | 2012 |
| 527 | 20240103 | 104600 | 4298827750 | 25850 | 25800 | 25850 | 25800 | 43 |
| 528 | 20240103 | 104500 | 4297716250 | 25800 | 25800 | 25800 | 25800 | 204 |
| 529 | 20240103 | 104400 | 4292453050 | 25800 | 25750 | 25800 | 25750 | 1119 |
| 530 | 20240103 | 104300 | 4263592900 | 25750 | 25750 | 25750 | 25750 | 231 |
| 531 | 20240103 | 104200 | 4257644650 | 25700 | 25750 | 25750 | 25700 | 259 |
| 532 | 20240103 | 104100 | 4250980900 | 25750 | 25750 | 25750 | 25750 | 37 |
| 533 | 20240103 | 104000 | 4250028150 | 25700 | 25750 | 25750 | 25700 | 183 |
| 534 | 20240103 | 103900 | 4245320900 | 25700 | 25700 | 25700 | 25700 | 6 |
| 535 | 20240103 | 103800 | 4245166700 | 25700 | 25700 | 25700 | 25700 | 154 |
| 536 | 20240103 | 103700 | 4241208900 | 25700 | 25700 | 25700 | 25700 | 2171 |
| 537 | 20240103 | 103600 | 4185414200 | 25700 | 25650 | 25700 | 25650 | 238 |
| 538 | 20240103 | 103500 | 4179299900 | 25700 | 25700 | 25700 | 25650 | 747 |
| 539 | 20240103 | 103400 | 4160114050 | 25700 | 25650 | 25700 | 25650 | 260 |
| 540 | 20240103 | 103300 | 4153437050 | 25650 | 25650 | 25650 | 25650 | 929 |
| 541 | 20240103 | 103200 | 4129608200 | 25700 | 25650 | 25700 | 25650 | 1343 |
| 542 | 20240103 | 103100 | 4095096900 | 25700 | 25700 | 25700 | 25650 | 80 |
| 543 | 20240103 | 103000 | 4093042700 | 25700 | 25700 | 25700 | 25650 | 340 |
| 544 | 20240103 | 102900 | 4084310700 | 25700 | 25700 | 25700 | 25700 | 213 |
| 545 | 20240103 | 102800 | 4078836600 | 25700 | 25700 | 25700 | 25650 | 346 |
| 546 | 20240103 | 102700 | 4069957950 | 25700 | 25700 | 25700 | 25650 | 141 |
| 547 | 20240103 | 102600 | 4066336300 | 25700 | 25650 | 25700 | 25650 | 968 |
| 548 | 20240103 | 102500 | 4041506350 | 25650 | 25700 | 25700 | 25650 | 87 |
| 549 | 20240103 | 102400 | 4039272700 | 25700 | 25700 | 25700 | 25650 | 504 |
| 550 | 20240103 | 102300 | 4026320050 | 25700 | 25700 | 25700 | 25650 | 222 |
| 551 | 20240103 | 102200 | 4020624350 | 25700 | 25650 | 25700 | 25650 | 115 |
| 552 | 20240103 | 102100 | 4017673950 | 25700 | 25700 | 25700 | 25650 | 101 |
| 553 | 20240103 | 102000 | 4015080750 | 25650 | 25650 | 25700 | 25650 | 330 |
| 554 | 20240103 | 101900 | 4006616200 | 25650 | 25700 | 25700 | 25650 | 1753 |
| 555 | 20240103 | 101800 | 3961608100 | 25700 | 25700 | 25700 | 25700 | 10 |
| 556 | 20240103 | 101700 | 3961351100 | 25750 | 25700 | 25750 | 25700 | 844 |
| 557 | 20240103 | 101600 | 3939654950 | 25700 | 25650 | 25700 | 25650 | 1370 |
| 558 | 20240103 | 101500 | 3904459000 | 25700 | 25700 | 25700 | 25650 | 1229 |
| 559 | 20240103 | 101400 | 3872911200 | 25750 | 25650 | 25750 | 25650 | 1470 |
| 560 | 20240103 | 101300 | 3835145400 | 25700 | 25650 | 25700 | 25650 | 435 |
| 561 | 20240103 | 101200 | 3823986150 | 25650 | 25700 | 25700 | 25650 | 421 |
| 562 | 20240103 | 101100 | 3813182500 | 25700 | 25700 | 25700 | 25700 | 2136 |
| 563 | 20240103 | 101000 | 3758287300 | 25650 | 25700 | 25700 | 25650 | 575 |
| 564 | 20240103 | 100900 | 3743512100 | 25650 | 25650 | 25750 | 25600 | 2415 |
| 565 | 20240103 | 100800 | 3681540950 | 25650 | 25650 | 25650 | 25600 | 6434 |
| 566 | 20240103 | 100700 | 3516587100 | 25650 | 25650 | 25700 | 25650 | 2439 |
| 567 | 20240103 | 100600 | 3454023700 | 25650 | 25800 | 25800 | 25650 | 19890 |
| 568 | 20240103 | 100500 | 2942461600 | 25750 | 25800 | 25800 | 25750 | 125 |
| 569 | 20240103 | 100400 | 2939237800 | 25800 | 25750 | 25800 | 25750 | 629 |
| 570 | 20240103 | 100300 | 2923033400 | 25750 | 25750 | 25800 | 25750 | 308 |
| 571 | 20240103 | 100200 | 2915099600 | 25800 | 25750 | 25800 | 25750 | 686 |
| 572 | 20240103 | 100100 | 2897418550 | 25750 | 25800 | 25800 | 25750 | 3311 |
| 573 | 20240103 | 100000 | 2812152600 | 25750 | 25800 | 25800 | 25750 | 693 |
| 574 | 20240103 | 095900 | 2794293600 | 25800 | 25750 | 25800 | 25750 | 459 |
| 575 | 20240103 | 095800 | 2782465350 | 25800 | 25800 | 25800 | 25750 | 555 |
| 576 | 20240103 | 095700 | 2768148600 | 25800 | 25800 | 25800 | 25750 | 4526 |
| 577 | 20240103 | 095600 | 2651393150 | 25850 | 25850 | 25850 | 25800 | 79 |
| 578 | 20240103 | 095500 | 2649353250 | 25850 | 25800 | 25850 | 25800 | 1091 |
| 579 | 20240103 | 095400 | 2621200100 | 25850 | 25850 | 25850 | 25800 | 75 |
| 580 | 20240103 | 095300 | 2619262850 | 25800 | 25850 | 25850 | 25800 | 579 |
| 581 | 20240103 | 095200 | 2604324400 | 25850 | 25850 | 25850 | 25800 | 240 |
| 582 | 20240103 | 095100 | 2598120650 | 25800 | 25850 | 25850 | 25800 | 301 |
| 583 | 20240103 | 095000 | 2590352350 | 25850 | 25850 | 25850 | 25800 | 856 |
| 584 | 20240103 | 094900 | 2568264800 | 25850 | 25850 | 25850 | 25850 | 595 |
| 585 | 20240103 | 094800 | 2552884050 | 25900 | 25900 | 25900 | 25800 | 1023 |
| 586 | 20240103 | 094700 | 2526432150 | 25850 | 25850 | 25850 | 25850 | 530 |
| 587 | 20240103 | 094600 | 2512731650 | 25850 | 25850 | 25850 | 25800 | 683 |
| 588 | 20240103 | 094500 | 2495104450 | 25850 | 25850 | 25900 | 25850 | 378 |
| 589 | 20240103 | 094400 | 2485333100 | 25850 | 25900 | 25900 | 25850 | 801 |
| 590 | 20240103 | 094300 | 2464626600 | 25850 | 25850 | 25900 | 25850 | 998 |
| 591 | 20240103 | 094200 | 2438828150 | 25850 | 25850 | 25850 | 25850 | 1442 |
| 592 | 20240103 | 094100 | 2401552450 | 25850 | 25800 | 25850 | 25800 | 820 |
| 593 | 20240103 | 094000 | 2380373150 | 25800 | 25850 | 25850 | 25800 | 240 |
| 594 | 20240103 | 093900 | 2374170150 | 25850 | 25800 | 25850 | 25800 | 911 |
| 595 | 20240103 | 093800 | 2350659600 | 25850 | 25900 | 25900 | 25800 | 466 |
| 596 | 20240103 | 093700 | 2338613000 | 25900 | 25850 | 25900 | 25850 | 484 |
| 597 | 20240103 | 093600 | 2326101400 | 25850 | 25900 | 25900 | 25850 | 311 |
| 598 | 20240103 | 093500 | 2318062000 | 25850 | 25850 | 25900 | 25800 | 1633 |
| 599 | 20240103 | 093400 | 2275901450 | 25850 | 25800 | 25850 | 25800 | 1059 |
| 600 | 20240103 | 093300 | 2248536250 | 25850 | 25850 | 25900 | 25850 | 955 |
| 601 | 20240103 | 093200 | 2223848450 | 25850 | 25900 | 25900 | 25850 | 314 |
| 602 | 20240103 | 093100 | 2215731500 | 25900 | 25750 | 25900 | 25750 | 5003 |
| 603 | 20240103 | 093000 | 2086599300 | 25800 | 25800 | 25800 | 25750 | 222 |
| 604 | 20240103 | 092900 | 2080877050 | 25800 | 25800 | 25800 | 25750 | 799 |
| 605 | 20240103 | 092800 | 2060271850 | 25800 | 25800 | 25850 | 25750 | 1845 |
| 606 | 20240103 | 092700 | 2012676800 | 25800 | 25850 | 25850 | 25800 | 1384 |
| 607 | 20240103 | 092600 | 1976957500 | 25800 | 25850 | 25850 | 25800 | 3387 |
| 608 | 20240103 | 092500 | 1889545250 | 25850 | 25850 | 25850 | 25800 | 1430 |
| 609 | 20240103 | 092400 | 1852644300 | 25800 | 25800 | 25850 | 25800 | 1473 |
| 610 | 20240103 | 092300 | 1814635400 | 25800 | 25850 | 25850 | 25800 | 472 |
| 611 | 20240103 | 092200 | 1802453800 | 25850 | 25850 | 25850 | 25800 | 1288 |
| 612 | 20240103 | 092100 | 1769219000 | 25850 | 25850 | 25850 | 25800 | 1075 |
| 613 | 20240103 | 092000 | 1741479100 | 25850 | 25850 | 25850 | 25800 | 1329 |
| 614 | 20240103 | 091900 | 1707190000 | 25850 | 25850 | 25850 | 25800 | 2675 |
| 615 | 20240103 | 091800 | 1638159750 | 25850 | 25900 | 25900 | 25850 | 3935 |
| 616 | 20240103 | 091700 | 1536435400 | 25900 | 25950 | 25950 | 25900 | 1661 |
| 617 | 20240103 | 091600 | 1493398600 | 25900 | 25950 | 25950 | 25900 | 1000 |
| 618 | 20240103 | 091500 | 1467461200 | 25950 | 25900 | 25950 | 25900 | 969 |
| 619 | 20240103 | 091400 | 1442363750 | 25900 | 25900 | 25950 | 25850 | 511 |
| 620 | 20240103 | 091300 | 1429133250 | 25900 | 25950 | 26000 | 25850 | 4335 |
| 621 | 20240103 | 091200 | 1316903200 | 25900 | 25850 | 25900 | 25800 | 2044 |
| 622 | 20240103 | 091100 | 1264037500 | 25850 | 25800 | 25850 | 25750 | 4671 |
| 623 | 20240103 | 091000 | 1143633300 | 25800 | 25800 | 25850 | 25800 | 2084 |
| 624 | 20240103 | 090900 | 1089851100 | 25800 | 25750 | 25850 | 25750 | 4976 |
| 625 | 20240103 | 090800 | 961606850 | 25800 | 25800 | 25850 | 25750 | 3651 |
| 626 | 20240103 | 090700 | 867436250 | 25800 | 25800 | 25800 | 25750 | 3419 |
| 627 | 20240103 | 090600 | 779288450 | 25800 | 25900 | 25900 | 25750 | 6142 |
| 628 | 20240103 | 090500 | 620763900 | 25900 | 25850 | 25900 | 25800 | 2044 |
| 629 | 20240103 | 090400 | 567921050 | 25850 | 25900 | 25900 | 25850 | 3016 |
| 630 | 20240103 | 090300 | 489929450 | 25900 | 25950 | 25950 | 25850 | 3783 |
| 631 | 20240103 | 090200 | 391992900 | 25950 | 25900 | 25950 | 25900 | 687 |
| 632 | 20240103 | 090100 | 374171800 | 25950 | 25900 | 26050 | 25900 | 2831 |
| 633 | 20240103 | 090000 | 300665750 | 25850 | 26050 | 26100 | 25850 | 11487 |