33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 192200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 3 | 20240111 | 192100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20240111 | 192000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20240111 | 191900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20240111 | 191800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20240111 | 191700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20240111 | 191600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20240111 | 191500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20240111 | 191400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20240111 | 191300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20240111 | 191200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20240111 | 191100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20240111 | 191000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20240111 | 190900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20240111 | 190800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20240111 | 190700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20240111 | 190600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20240111 | 190500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20240111 | 190400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20240111 | 190300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20240111 | 190200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20240111 | 190100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20240111 | 190000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20240111 | 185900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20240111 | 185800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20240111 | 185700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20240111 | 185600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20240111 | 185500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20240111 | 185400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20240111 | 185300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20240111 | 185200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 33 | 20240111 | 185100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20240111 | 185000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20240111 | 184900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20240111 | 184800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20240111 | 184700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20240111 | 184600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20240111 | 184500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20240111 | 184400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20240111 | 184300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20240111 | 184200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20240111 | 184100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20240111 | 184000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20240111 | 183900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20240111 | 183800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20240111 | 183700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20240111 | 183600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20240111 | 183500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20240111 | 183400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20240111 | 183300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20240111 | 183200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20240111 | 183100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20240111 | 183000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20240111 | 182900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20240111 | 182800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20240111 | 182700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20240111 | 182600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20240111 | 182500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20240111 | 182400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20240111 | 182300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20240111 | 182200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 63 | 20240111 | 182100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20240111 | 182000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20240111 | 181900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20240111 | 181800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20240111 | 181700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20240111 | 181600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20240111 | 181500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20240111 | 181400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20240111 | 181300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20240111 | 181200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20240111 | 181100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20240111 | 181000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20240111 | 180900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20240111 | 180800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20240111 | 180700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20240111 | 180600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20240111 | 180500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20240111 | 180400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20240111 | 180300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20240111 | 180200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20240111 | 180100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20240111 | 180000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20240111 | 175900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20240111 | 175800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20240111 | 175700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20240111 | 175600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20240111 | 175500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20240111 | 175400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20240111 | 175300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20240111 | 175200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 93 | 20240111 | 175100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20240111 | 175000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20240111 | 174900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20240111 | 174800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20240111 | 174700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20240111 | 174600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20240111 | 174500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20240111 | 174400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20240111 | 174300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20240111 | 174200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20240111 | 174100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20240111 | 174000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20240111 | 173900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20240111 | 173800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20240111 | 173700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20240111 | 173600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20240111 | 173500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20240111 | 173400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20240111 | 173300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20240111 | 173200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20240111 | 173100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20240111 | 173000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20240111 | 172900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20240111 | 172800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20240111 | 172700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20240111 | 172600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20240111 | 172500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20240111 | 172400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20240111 | 172300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20240111 | 172200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 123 | 20240111 | 172100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20240111 | 172000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20240111 | 171900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20240111 | 171800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20240111 | 171700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20240111 | 171600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20240111 | 171500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20240111 | 171400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20240111 | 171300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20240111 | 171200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20240111 | 171100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20240111 | 171000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20240111 | 170900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20240111 | 170800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20240111 | 170700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20240111 | 170600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20240111 | 170500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20240111 | 170400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20240111 | 170300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20240111 | 170200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20240111 | 170100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20240111 | 170000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20240111 | 165900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20240111 | 165800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20240111 | 165700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20240111 | 165600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20240111 | 165500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20240111 | 165400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20240111 | 165300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20240111 | 165200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 153 | 20240111 | 165100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20240111 | 165000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20240111 | 164900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20240111 | 164800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20240111 | 164700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20240111 | 164600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20240111 | 164500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20240111 | 164400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20240111 | 164300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20240111 | 164200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20240111 | 164100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20240111 | 164000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20240111 | 163900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20240111 | 163800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20240111 | 163700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20240111 | 163600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20240111 | 163500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20240111 | 163400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20240111 | 163300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20240111 | 163200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20240111 | 163100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20240111 | 163000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20240111 | 162900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20240111 | 162800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20240111 | 162700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20240111 | 162600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20240111 | 162500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20240111 | 162400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20240111 | 162300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20240111 | 162200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 183 | 20240111 | 162100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20240111 | 162000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20240111 | 161900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20240111 | 161800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20240111 | 161700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20240111 | 161600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20240111 | 161500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20240111 | 161400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20240111 | 161300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20240111 | 161200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20240111 | 161100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20240111 | 161000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20240111 | 160900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20240111 | 160800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20240111 | 160700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20240111 | 160600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20240111 | 160500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20240111 | 160400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20240111 | 160300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20240111 | 160200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20240111 | 160100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20240111 | 160000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20240111 | 155900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20240111 | 155800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20240111 | 155700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20240111 | 155600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20240111 | 155500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20240111 | 155400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20240111 | 155300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20240111 | 155200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 213 | 20240111 | 155100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20240111 | 155000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20240111 | 154900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20240111 | 154800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20240111 | 154700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20240111 | 154600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20240111 | 154500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20240111 | 154400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20240111 | 154300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20240111 | 154200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20240111 | 154100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20240111 | 154000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20240111 | 153900 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20240111 | 153800 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20240111 | 153700 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20240111 | 153600 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20240111 | 153500 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20240111 | 153400 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20240111 | 153300 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20240111 | 153200 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20240111 | 153100 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20240111 | 153000 | 9949920800 | 24100 | 24100 | 24100 | 24100 | 23991 |
| 235 | 20240111 | 152900 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20240111 | 152800 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20240111 | 152700 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240111 | 152600 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240111 | 152500 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240111 | 152400 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240111 | 152300 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240111 | 152200 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 243 | 20240111 | 152100 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20240111 | 152000 | 9371737700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20240111 | 151900 | 9371737700 | 24000 | 24000 | 24000 | 23950 | 1162 |
| 246 | 20240111 | 151800 | 9343896200 | 24000 | 24000 | 24000 | 23950 | 1126 |
| 247 | 20240111 | 151700 | 9316903450 | 24000 | 23900 | 24000 | 23900 | 1431 |
| 248 | 20240111 | 151600 | 9282665700 | 23900 | 23950 | 24000 | 23900 | 654 |
| 249 | 20240111 | 151500 | 9267026950 | 23950 | 24000 | 24000 | 23850 | 2308 |
| 250 | 20240111 | 151400 | 9211867850 | 24000 | 23900 | 24000 | 23900 | 3390 |
| 251 | 20240111 | 151300 | 9130749750 | 23900 | 23950 | 23950 | 23900 | 1387 |
| 252 | 20240111 | 151200 | 9097572450 | 23900 | 23950 | 24000 | 23900 | 2667 |
| 253 | 20240111 | 151100 | 9033682850 | 23950 | 24000 | 24000 | 23950 | 158 |
| 254 | 20240111 | 151000 | 9029894450 | 23950 | 24000 | 24000 | 23950 | 1478 |
| 255 | 20240111 | 150900 | 8994484750 | 24000 | 23950 | 24000 | 23900 | 844 |
| 256 | 20240111 | 150800 | 8974244550 | 23900 | 23950 | 24000 | 23900 | 1606 |
| 257 | 20240111 | 150700 | 8935782400 | 23950 | 23900 | 23950 | 23850 | 576 |
| 258 | 20240111 | 150600 | 8922013900 | 23900 | 23950 | 23950 | 23900 | 4476 |
| 259 | 20240111 | 150500 | 8815030400 | 23900 | 23950 | 23950 | 23900 | 598 |
| 260 | 20240111 | 150400 | 8800719950 | 23900 | 23950 | 24000 | 23900 | 468 |
| 261 | 20240111 | 150300 | 8789511950 | 23950 | 24000 | 24000 | 23950 | 1894 |
| 262 | 20240111 | 150200 | 8744146400 | 24000 | 24000 | 24000 | 23950 | 698 |
| 263 | 20240111 | 150100 | 8727407550 | 24000 | 24000 | 24000 | 24000 | 262 |
| 264 | 20240111 | 150000 | 8721119550 | 24000 | 24000 | 24050 | 24000 | 1576 |
| 265 | 20240111 | 145900 | 8683294950 | 24050 | 24000 | 24050 | 24000 | 1003 |
| 266 | 20240111 | 145800 | 8659210300 | 24000 | 24000 | 24000 | 23950 | 343 |
| 267 | 20240111 | 145700 | 8650982300 | 23950 | 24000 | 24050 | 23950 | 292 |
| 268 | 20240111 | 145600 | 8643975450 | 24050 | 24000 | 24050 | 24000 | 472 |
| 269 | 20240111 | 145500 | 8632644850 | 24000 | 24050 | 24050 | 24000 | 432 |
| 270 | 20240111 | 145400 | 8622272600 | 24050 | 24000 | 24050 | 23950 | 1281 |
| 271 | 20240111 | 145300 | 8591528600 | 24050 | 24000 | 24050 | 24000 | 1089 |
| 272 | 20240111 | 145200 | 8565388550 | 23950 | 24100 | 24100 | 23950 | 673 |
| 273 | 20240111 | 145100 | 8549225200 | 24100 | 24000 | 24100 | 23950 | 1614 |
| 274 | 20240111 | 145000 | 8510424650 | 24050 | 24050 | 24100 | 23950 | 655 |
| 275 | 20240111 | 144900 | 8494694350 | 24050 | 23950 | 24100 | 23950 | 648 |
| 276 | 20240111 | 144800 | 8479098300 | 23950 | 24050 | 24050 | 23950 | 1396 |
| 277 | 20240111 | 144700 | 8445619200 | 24050 | 24000 | 24050 | 24000 | 1913 |
| 278 | 20240111 | 144600 | 8399639750 | 23950 | 24000 | 24000 | 23950 | 785 |
| 279 | 20240111 | 144500 | 8380816400 | 24000 | 24000 | 24000 | 23950 | 387 |
| 280 | 20240111 | 144400 | 8371537350 | 24000 | 24000 | 24100 | 24000 | 615 |
| 281 | 20240111 | 144300 | 8356777150 | 24000 | 24150 | 24150 | 23950 | 4503 |
| 282 | 20240111 | 144200 | 8248581850 | 24100 | 24100 | 24150 | 24100 | 1140 |
| 283 | 20240111 | 144100 | 8221091950 | 24100 | 24150 | 24150 | 24100 | 357 |
| 284 | 20240111 | 144000 | 8212482750 | 24100 | 24150 | 24150 | 24100 | 239 |
| 285 | 20240111 | 143900 | 8206721450 | 24100 | 24150 | 24150 | 24100 | 87 |
| 286 | 20240111 | 143800 | 8204623700 | 24150 | 24150 | 24150 | 24100 | 197 |
| 287 | 20240111 | 143700 | 8199867800 | 24150 | 24100 | 24150 | 24100 | 936 |
| 288 | 20240111 | 143600 | 8177308800 | 24100 | 24100 | 24100 | 24050 | 259 |
| 289 | 20240111 | 143500 | 8171070150 | 24050 | 24050 | 24050 | 24050 | 32 |
| 290 | 20240111 | 143400 | 8170300550 | 24050 | 24100 | 24100 | 24050 | 108 |
| 291 | 20240111 | 143300 | 8167703100 | 24100 | 24050 | 24100 | 24050 | 121 |
| 292 | 20240111 | 143200 | 8164788850 | 24100 | 24100 | 24100 | 24000 | 1258 |
| 293 | 20240111 | 143100 | 8134550800 | 24100 | 24100 | 24100 | 24100 | 79 |
| 294 | 20240111 | 143000 | 8132646900 | 24100 | 24050 | 24100 | 24050 | 678 |
| 295 | 20240111 | 142900 | 8116314050 | 24050 | 24100 | 24100 | 24050 | 102 |
| 296 | 20240111 | 142800 | 8113860400 | 24100 | 24150 | 24150 | 24050 | 506 |
| 297 | 20240111 | 142700 | 8101670700 | 24100 | 24100 | 24150 | 24050 | 690 |
| 298 | 20240111 | 142600 | 8085041800 | 24100 | 24000 | 24100 | 24000 | 1410 |
| 299 | 20240111 | 142500 | 8051121300 | 24000 | 24050 | 24100 | 24000 | 365 |
| 300 | 20240111 | 142400 | 8042345000 | 24100 | 24050 | 24100 | 24000 | 235 |
| 301 | 20240111 | 142300 | 8036693750 | 24000 | 24100 | 24100 | 24000 | 3044 |
| 302 | 20240111 | 142200 | 7963560900 | 24100 | 24100 | 24100 | 24100 | 210 |
| 303 | 20240111 | 142100 | 7958499900 | 24100 | 24100 | 24100 | 24100 | 420 |
| 304 | 20240111 | 142000 | 7948377900 | 24100 | 24100 | 24100 | 24100 | 401 |
| 305 | 20240111 | 141900 | 7938713800 | 24100 | 24100 | 24100 | 24050 | 593 |
| 306 | 20240111 | 141800 | 7924430300 | 24100 | 24100 | 24100 | 24100 | 222 |
| 307 | 20240111 | 141700 | 7919080100 | 24100 | 24100 | 24100 | 24050 | 85 |
| 308 | 20240111 | 141600 | 7917032000 | 24050 | 24100 | 24100 | 24050 | 412 |
| 309 | 20240111 | 141500 | 7907118300 | 24100 | 24100 | 24100 | 24100 | 32 |
| 310 | 20240111 | 141400 | 7906347100 | 24050 | 24050 | 24100 | 24050 | 122 |
| 311 | 20240111 | 141300 | 7903411500 | 24100 | 24100 | 24100 | 24100 | 395 |
| 312 | 20240111 | 141200 | 7893892000 | 24100 | 24050 | 24100 | 24050 | 107 |
| 313 | 20240111 | 141100 | 7891317100 | 24050 | 24050 | 24100 | 24000 | 781 |
| 314 | 20240111 | 141000 | 7872565900 | 24050 | 24000 | 24050 | 24000 | 537 |
| 315 | 20240111 | 140900 | 7859677850 | 24000 | 24000 | 24000 | 24000 | 868 |
| 316 | 20240111 | 140800 | 7838845850 | 24050 | 24000 | 24050 | 24000 | 815 |
| 317 | 20240111 | 140700 | 7819281200 | 24050 | 24050 | 24100 | 24050 | 687 |
| 318 | 20240111 | 140600 | 7802743350 | 24100 | 24100 | 24100 | 24050 | 138 |
| 319 | 20240111 | 140500 | 7799418900 | 24100 | 24100 | 24100 | 24050 | 104 |
| 320 | 20240111 | 140400 | 7796917200 | 24050 | 24050 | 24050 | 24050 | 326 |
| 321 | 20240111 | 140300 | 7789076900 | 24050 | 24050 | 24050 | 24050 | 496 |
| 322 | 20240111 | 140200 | 7777148100 | 24100 | 24050 | 24100 | 24050 | 43 |
| 323 | 20240111 | 140100 | 7776113900 | 24050 | 24050 | 24050 | 24050 | 153 |
| 324 | 20240111 | 140000 | 7772434250 | 24050 | 24050 | 24100 | 24050 | 293 |
| 325 | 20240111 | 135900 | 7765387300 | 24050 | 24150 | 24150 | 24050 | 1405 |
| 326 | 20240111 | 135800 | 7731575800 | 24150 | 24150 | 24150 | 24100 | 109 |
| 327 | 20240111 | 135700 | 7728943500 | 24150 | 24100 | 24150 | 24100 | 41 |
| 328 | 20240111 | 135600 | 7727954850 | 24100 | 24150 | 24150 | 24100 | 617 |
| 329 | 20240111 | 135500 | 7713082450 | 24150 | 24150 | 24150 | 24100 | 320 |
| 330 | 20240111 | 135400 | 7705369850 | 24150 | 24150 | 24150 | 24150 | 615 |
| 331 | 20240111 | 135300 | 7690517600 | 24150 | 24100 | 24150 | 24100 | 215 |
| 332 | 20240111 | 135200 | 7685328600 | 24100 | 24100 | 24100 | 24050 | 637 |
| 333 | 20240111 | 135100 | 7669989000 | 24050 | 24100 | 24100 | 24050 | 530 |
| 334 | 20240111 | 135000 | 7657238450 | 24100 | 24150 | 24150 | 24100 | 1658 |
| 335 | 20240111 | 134900 | 7617278450 | 24100 | 24150 | 24150 | 24100 | 212 |
| 336 | 20240111 | 134800 | 7612169150 | 24150 | 24150 | 24150 | 24100 | 404 |
| 337 | 20240111 | 134700 | 7602412600 | 24150 | 24200 | 24200 | 24150 | 1150 |
| 338 | 20240111 | 134600 | 7574638950 | 24200 | 24200 | 24200 | 24150 | 576 |
| 339 | 20240111 | 134500 | 7560707900 | 24150 | 24150 | 24200 | 24100 | 1337 |
| 340 | 20240111 | 134400 | 7528420650 | 24150 | 24100 | 24150 | 24100 | 76 |
| 341 | 20240111 | 134300 | 7526587250 | 24100 | 24150 | 24150 | 24100 | 436 |
| 342 | 20240111 | 134200 | 7516077000 | 24150 | 24100 | 24150 | 24100 | 60 |
| 343 | 20240111 | 134100 | 7514630850 | 24100 | 24100 | 24150 | 24100 | 627 |
| 344 | 20240111 | 134000 | 7499520050 | 24150 | 24100 | 24150 | 24050 | 1407 |
| 345 | 20240111 | 133900 | 7465606900 | 24150 | 24150 | 24200 | 24100 | 378 |
| 346 | 20240111 | 133800 | 7456489900 | 24200 | 24150 | 24200 | 24150 | 622 |
| 347 | 20240111 | 133700 | 7441468250 | 24150 | 24150 | 24150 | 24100 | 643 |
| 348 | 20240111 | 133600 | 7425940900 | 24150 | 24150 | 24150 | 24100 | 245 |
| 349 | 20240111 | 133500 | 7420027650 | 24150 | 24150 | 24150 | 24100 | 439 |
| 350 | 20240111 | 133400 | 7409426950 | 24150 | 24150 | 24150 | 24150 | 112 |
| 351 | 20240111 | 133300 | 7406722150 | 24100 | 24150 | 24150 | 24100 | 331 |
| 352 | 20240111 | 133200 | 7398735350 | 24150 | 24150 | 24150 | 24100 | 693 |
| 353 | 20240111 | 133100 | 7382032400 | 24150 | 24100 | 24150 | 24100 | 607 |
| 354 | 20240111 | 133000 | 7367397800 | 24150 | 24150 | 24200 | 24100 | 2798 |
| 355 | 20240111 | 132900 | 7299919800 | 24150 | 24150 | 24200 | 24150 | 460 |
| 356 | 20240111 | 132800 | 7288810700 | 24150 | 24150 | 24150 | 24100 | 604 |
| 357 | 20240111 | 132700 | 7274224950 | 24150 | 24150 | 24200 | 24150 | 1996 |
| 358 | 20240111 | 132600 | 7225958800 | 24150 | 24150 | 24200 | 24150 | 1723 |
| 359 | 20240111 | 132500 | 7184326500 | 24150 | 24150 | 24150 | 24150 | 1328 |
| 360 | 20240111 | 132400 | 7152255300 | 24150 | 24100 | 24150 | 24100 | 316 |
| 361 | 20240111 | 132300 | 7144639500 | 24050 | 24100 | 24150 | 24050 | 586 |
| 362 | 20240111 | 132200 | 7130511800 | 24150 | 24150 | 24150 | 24050 | 923 |
| 363 | 20240111 | 132100 | 7108238300 | 24150 | 24100 | 24150 | 24100 | 930 |
| 364 | 20240111 | 132000 | 7085799550 | 24100 | 24100 | 24100 | 24100 | 816 |
| 365 | 20240111 | 131900 | 7066133950 | 24100 | 24150 | 24150 | 24100 | 960 |
| 366 | 20240111 | 131800 | 7042959000 | 24150 | 24150 | 24200 | 24150 | 2241 |
| 367 | 20240111 | 131700 | 6988838200 | 24150 | 24150 | 24200 | 24150 | 3024 |
| 368 | 20240111 | 131600 | 6915797550 | 24100 | 24050 | 24100 | 24050 | 1784 |
| 369 | 20240111 | 131500 | 6872812550 | 24050 | 24050 | 24050 | 24000 | 593 |
| 370 | 20240111 | 131400 | 6858555900 | 24000 | 24050 | 24050 | 24000 | 234 |
| 371 | 20240111 | 131300 | 6852939200 | 24050 | 24050 | 24050 | 24050 | 12 |
| 372 | 20240111 | 131200 | 6852650600 | 24050 | 24100 | 24100 | 24000 | 2407 |
| 373 | 20240111 | 131100 | 6794770050 | 24100 | 24100 | 24100 | 24050 | 3518 |
| 374 | 20240111 | 131000 | 6710047250 | 24100 | 24100 | 24150 | 24050 | 4056 |
| 375 | 20240111 | 130900 | 6612304150 | 24100 | 24050 | 24100 | 24050 | 383 |
| 376 | 20240111 | 130800 | 6603074600 | 24100 | 24050 | 24100 | 24050 | 1196 |
| 377 | 20240111 | 130700 | 6574298250 | 24050 | 24050 | 24050 | 24050 | 649 |
| 378 | 20240111 | 130600 | 6558689800 | 24050 | 24050 | 24050 | 24050 | 452 |
| 379 | 20240111 | 130500 | 6547819200 | 24050 | 24000 | 24050 | 24000 | 520 |
| 380 | 20240111 | 130400 | 6535337550 | 24000 | 24050 | 24050 | 24000 | 544 |
| 381 | 20240111 | 130300 | 6522280250 | 24050 | 24000 | 24050 | 23950 | 1561 |
| 382 | 20240111 | 130200 | 6484806850 | 24000 | 23950 | 24000 | 23950 | 206 |
| 383 | 20240111 | 130100 | 6479873100 | 23900 | 23950 | 23950 | 23900 | 18 |
| 384 | 20240111 | 130000 | 6479442200 | 23900 | 23950 | 23950 | 23900 | 53 |
| 385 | 20240111 | 125900 | 6478175350 | 23950 | 23900 | 23950 | 23900 | 1120 |
| 386 | 20240111 | 125800 | 6451366300 | 23900 | 23900 | 23900 | 23900 | 195 |
| 387 | 20240111 | 125700 | 6446705800 | 23950 | 23900 | 23950 | 23900 | 852 |
| 388 | 20240111 | 125600 | 6426335900 | 23900 | 23850 | 23900 | 23850 | 286 |
| 389 | 20240111 | 125500 | 6419510650 | 23900 | 23900 | 23900 | 23900 | 10 |
| 390 | 20240111 | 125400 | 6419271650 | 23850 | 23850 | 23900 | 23850 | 55 |
| 391 | 20240111 | 125300 | 6417958200 | 23850 | 23900 | 23900 | 23850 | 178 |
| 392 | 20240111 | 125200 | 6413704550 | 23900 | 23900 | 23900 | 23900 | 520 |
| 393 | 20240111 | 125100 | 6401276550 | 23850 | 23850 | 23850 | 23850 | 187 |
| 394 | 20240111 | 125000 | 6396816600 | 23850 | 23850 | 23850 | 23850 | 470 |
| 395 | 20240111 | 124900 | 6385607100 | 23850 | 23900 | 23950 | 23850 | 2476 |
| 396 | 20240111 | 124800 | 6326430700 | 23950 | 23950 | 23950 | 23950 | 30 |
| 397 | 20240111 | 124700 | 6325712200 | 23950 | 23950 | 23950 | 23950 | 10 |
| 398 | 20240111 | 124600 | 6325472700 | 23950 | 23950 | 23950 | 23950 | 71 |
| 399 | 20240111 | 124500 | 6323772250 | 23950 | 23950 | 23950 | 23950 | 1 |
| 400 | 20240111 | 124400 | 6323748300 | 23900 | 23900 | 23900 | 23900 | 20 |
| 401 | 20240111 | 124300 | 6323270300 | 23950 | 23950 | 23950 | 23900 | 129 |
| 402 | 20240111 | 124200 | 6320181100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 403 | 20240111 | 124100 | 6320181100 | 23950 | 23950 | 23950 | 23950 | 48 |
| 404 | 20240111 | 124000 | 6319031500 | 23950 | 23900 | 23950 | 23900 | 270 |
| 405 | 20240111 | 123900 | 6312565500 | 23900 | 23950 | 23950 | 23900 | 181 |
| 406 | 20240111 | 123800 | 6308237100 | 23950 | 23950 | 23950 | 23900 | 169 |
| 407 | 20240111 | 123700 | 6304195150 | 23900 | 23950 | 23950 | 23900 | 303 |
| 408 | 20240111 | 123600 | 6296938500 | 23950 | 24000 | 24000 | 23950 | 700 |
| 409 | 20240111 | 123500 | 6280173450 | 23900 | 23950 | 23950 | 23900 | 7 |
| 410 | 20240111 | 123400 | 6280006050 | 23950 | 23950 | 23950 | 23950 | 482 |
| 411 | 20240111 | 123300 | 6268462150 | 23950 | 23950 | 23950 | 23950 | 159 |
| 412 | 20240111 | 123200 | 6264654100 | 23950 | 23900 | 23950 | 23900 | 145 |
| 413 | 20240111 | 123100 | 6261182100 | 23900 | 23950 | 23950 | 23900 | 202 |
| 414 | 20240111 | 123000 | 6256344750 | 23950 | 23950 | 23950 | 23950 | 13 |
| 415 | 20240111 | 122900 | 6256033400 | 23950 | 23950 | 23950 | 23950 | 1291 |
| 416 | 20240111 | 122800 | 6225113950 | 23950 | 24000 | 24000 | 23950 | 159 |
| 417 | 20240111 | 122700 | 6221304900 | 24000 | 24000 | 24000 | 24000 | 28 |
| 418 | 20240111 | 122600 | 6220632900 | 23950 | 24000 | 24000 | 23950 | 196 |
| 419 | 20240111 | 122500 | 6215937900 | 24000 | 24000 | 24000 | 24000 | 13 |
| 420 | 20240111 | 122400 | 6215625900 | 24000 | 24000 | 24000 | 24000 | 269 |
| 421 | 20240111 | 122300 | 6209169900 | 24000 | 24000 | 24000 | 23950 | 54 |
| 422 | 20240111 | 122200 | 6207873950 | 23950 | 23950 | 23950 | 23950 | 6 |
| 423 | 20240111 | 122100 | 6207730250 | 24000 | 24000 | 24000 | 24000 | 28 |
| 424 | 20240111 | 122000 | 6207058250 | 23950 | 23950 | 23950 | 23950 | 40 |
| 425 | 20240111 | 121900 | 6206100250 | 23950 | 23950 | 23950 | 23950 | 41 |
| 426 | 20240111 | 121800 | 6205118300 | 23950 | 24000 | 24000 | 23950 | 156 |
| 427 | 20240111 | 121700 | 6201380100 | 24000 | 24000 | 24000 | 24000 | 69 |
| 428 | 20240111 | 121600 | 6199724100 | 24000 | 23950 | 24000 | 23950 | 33 |
| 429 | 20240111 | 121500 | 6198933600 | 24000 | 24000 | 24000 | 24000 | 36 |
| 430 | 20240111 | 121400 | 6198069600 | 24000 | 24000 | 24000 | 24000 | 681 |
| 431 | 20240111 | 121300 | 6181725600 | 23950 | 23950 | 23950 | 23900 | 373 |
| 432 | 20240111 | 121200 | 6172792400 | 23900 | 23950 | 23950 | 23900 | 378 |
| 433 | 20240111 | 121100 | 6163758150 | 23950 | 23950 | 23950 | 23950 | 45 |
| 434 | 20240111 | 121000 | 6162680400 | 23950 | 24000 | 24000 | 23900 | 2460 |
| 435 | 20240111 | 120900 | 6103872450 | 24000 | 23900 | 24000 | 23900 | 169 |
| 436 | 20240111 | 120800 | 6099828450 | 23900 | 23900 | 23900 | 23900 | 10 |
| 437 | 20240111 | 120700 | 6099589450 | 23900 | 23900 | 23900 | 23900 | 169 |
| 438 | 20240111 | 120600 | 6095550350 | 23900 | 23950 | 23950 | 23900 | 276 |
| 439 | 20240111 | 120500 | 6088951200 | 23950 | 23950 | 23950 | 23900 | 885 |
| 440 | 20240111 | 120400 | 6067772150 | 23950 | 23950 | 24000 | 23950 | 171 |
| 441 | 20240111 | 120300 | 6063676550 | 23950 | 23950 | 24000 | 23950 | 418 |
| 442 | 20240111 | 120200 | 6053656300 | 24000 | 23950 | 24000 | 23950 | 118 |
| 443 | 20240111 | 120100 | 6050827050 | 24000 | 24000 | 24050 | 24000 | 691 |
| 444 | 20240111 | 120000 | 6034242950 | 24000 | 24050 | 24050 | 24000 | 71 |
| 445 | 20240111 | 115900 | 6032537900 | 24000 | 24050 | 24050 | 24000 | 155 |
| 446 | 20240111 | 115800 | 6028811050 | 24050 | 24000 | 24050 | 23950 | 316 |
| 447 | 20240111 | 115700 | 6021218200 | 24000 | 24000 | 24000 | 24000 | 97 |
| 448 | 20240111 | 115600 | 6018890200 | 24000 | 24050 | 24050 | 23950 | 2692 |
| 449 | 20240111 | 115500 | 5954231800 | 24050 | 24000 | 24100 | 24000 | 1478 |
| 450 | 20240111 | 115400 | 5918691650 | 24050 | 24050 | 24100 | 24000 | 1536 |
| 451 | 20240111 | 115300 | 5881744950 | 24050 | 24000 | 24050 | 24000 | 3814 |
| 452 | 20240111 | 115200 | 5790114900 | 24000 | 23950 | 24000 | 23900 | 1574 |
| 453 | 20240111 | 115100 | 5752411450 | 23900 | 23900 | 23950 | 23900 | 1553 |
| 454 | 20240111 | 115000 | 5715294650 | 23900 | 23850 | 23900 | 23850 | 435 |
| 455 | 20240111 | 114900 | 5704919050 | 23900 | 23900 | 23900 | 23900 | 1 |
| 456 | 20240111 | 114800 | 5704895150 | 23850 | 23850 | 23900 | 23850 | 12 |
| 457 | 20240111 | 114700 | 5704608900 | 23850 | 23900 | 23900 | 23850 | 103 |
| 458 | 20240111 | 114600 | 5702152200 | 23900 | 23850 | 23900 | 23850 | 10 |
| 459 | 20240111 | 114500 | 5701913650 | 23850 | 23850 | 23900 | 23850 | 550 |
| 460 | 20240111 | 114400 | 5688795400 | 23850 | 23850 | 23850 | 23850 | 151 |
| 461 | 20240111 | 114300 | 5685194050 | 23850 | 23850 | 23900 | 23850 | 106 |
| 462 | 20240111 | 114200 | 5682662900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 463 | 20240111 | 114100 | 5682662900 | 23900 | 23900 | 23900 | 23900 | 255 |
| 464 | 20240111 | 114000 | 5676568400 | 23900 | 23900 | 23950 | 23900 | 1003 |
| 465 | 20240111 | 113900 | 5652596650 | 23850 | 23800 | 23900 | 23800 | 430 |
| 466 | 20240111 | 113800 | 5642341250 | 23850 | 23850 | 23850 | 23800 | 110 |
| 467 | 20240111 | 113700 | 5639718650 | 23850 | 23850 | 23850 | 23850 | 251 |
| 468 | 20240111 | 113600 | 5633732300 | 23850 | 23850 | 23850 | 23850 | 582 |
| 469 | 20240111 | 113500 | 5619851600 | 23850 | 23850 | 23850 | 23850 | 220 |
| 470 | 20240111 | 113400 | 5614604600 | 23850 | 23850 | 23850 | 23850 | 93 |
| 471 | 20240111 | 113300 | 5612386550 | 23850 | 23850 | 23850 | 23800 | 39 |
| 472 | 20240111 | 113200 | 5611456650 | 23850 | 23850 | 23850 | 23850 | 1785 |
| 473 | 20240111 | 113100 | 5568884400 | 23850 | 23850 | 23900 | 23850 | 56 |
| 474 | 20240111 | 113000 | 5567548750 | 23850 | 23900 | 23900 | 23850 | 8 |
| 475 | 20240111 | 112900 | 5567357700 | 23900 | 23900 | 23900 | 23850 | 214 |
| 476 | 20240111 | 112800 | 5562248050 | 23900 | 23900 | 23900 | 23900 | 106 |
| 477 | 20240111 | 112700 | 5559714650 | 23850 | 23900 | 23900 | 23850 | 113 |
| 478 | 20240111 | 112600 | 5557014550 | 23900 | 23850 | 23900 | 23850 | 320 |
| 479 | 20240111 | 112500 | 5549376950 | 23900 | 23850 | 23950 | 23850 | 1301 |
| 480 | 20240111 | 112400 | 5518288750 | 23900 | 23900 | 23900 | 23900 | 81 |
| 481 | 20240111 | 112300 | 5516352850 | 23900 | 23950 | 23950 | 23900 | 943 |
| 482 | 20240111 | 112200 | 5493810150 | 23950 | 23900 | 23950 | 23900 | 179 |
| 483 | 20240111 | 112100 | 5489524000 | 23900 | 23950 | 23950 | 23900 | 9 |
| 484 | 20240111 | 112000 | 5489308750 | 23950 | 23950 | 23950 | 23900 | 932 |
| 485 | 20240111 | 111900 | 5467002350 | 23950 | 23900 | 23950 | 23900 | 189 |
| 486 | 20240111 | 111800 | 5462484100 | 23900 | 23900 | 23950 | 23850 | 525 |
| 487 | 20240111 | 111700 | 5449935800 | 23900 | 23900 | 23900 | 23900 | 227 |
| 488 | 20240111 | 111600 | 5444510500 | 23900 | 23900 | 23900 | 23850 | 133 |
| 489 | 20240111 | 111500 | 5441331900 | 23900 | 23900 | 23900 | 23850 | 65 |
| 490 | 20240111 | 111400 | 5439778900 | 23850 | 23900 | 23900 | 23850 | 401 |
| 491 | 20240111 | 111300 | 5430204050 | 23900 | 23950 | 23950 | 23900 | 3791 |
| 492 | 20240111 | 111200 | 5339597500 | 23950 | 23900 | 23950 | 23900 | 1742 |
| 493 | 20240111 | 111100 | 5297952050 | 23900 | 23950 | 23950 | 23900 | 1177 |
| 494 | 20240111 | 111000 | 5269818650 | 23950 | 23950 | 24000 | 23900 | 1601 |
| 495 | 20240111 | 110900 | 5231473000 | 23900 | 23900 | 23950 | 23900 | 916 |
| 496 | 20240111 | 110800 | 5209539950 | 23900 | 23900 | 23950 | 23900 | 226 |
| 497 | 20240111 | 110700 | 5204133500 | 23900 | 23900 | 23950 | 23900 | 2302 |
| 498 | 20240111 | 110600 | 5149105900 | 23900 | 23850 | 23900 | 23850 | 477 |
| 499 | 20240111 | 110500 | 5137715750 | 23850 | 23800 | 23850 | 23800 | 1484 |
| 500 | 20240111 | 110400 | 5102323600 | 23800 | 23850 | 23850 | 23750 | 451 |
| 501 | 20240111 | 110300 | 5091586450 | 23800 | 23850 | 23850 | 23800 | 228 |
| 502 | 20240111 | 110200 | 5086158750 | 23800 | 23850 | 23850 | 23800 | 215 |
| 503 | 20240111 | 110100 | 5081041000 | 23800 | 23800 | 23850 | 23800 | 690 |
| 504 | 20240111 | 110000 | 5064618950 | 23750 | 23750 | 23800 | 23750 | 448 |
| 505 | 20240111 | 105900 | 5053972700 | 23750 | 23800 | 23800 | 23750 | 46 |
| 506 | 20240111 | 105800 | 5052880000 | 23750 | 23800 | 23800 | 23750 | 17 |
| 507 | 20240111 | 105700 | 5052475500 | 23800 | 23800 | 23800 | 23800 | 40 |
| 508 | 20240111 | 105600 | 5051523500 | 23800 | 23800 | 23800 | 23800 | 305 |
| 509 | 20240111 | 105500 | 5044264500 | 23850 | 23800 | 23850 | 23800 | 2505 |
| 510 | 20240111 | 105400 | 4984644800 | 23850 | 23850 | 23900 | 23800 | 1461 |
| 511 | 20240111 | 105300 | 4949813200 | 23900 | 23800 | 23900 | 23800 | 1376 |
| 512 | 20240111 | 105200 | 4917008600 | 23850 | 23800 | 23900 | 23800 | 769 |
| 513 | 20240111 | 105100 | 4898668050 | 23800 | 23850 | 23850 | 23800 | 722 |
| 514 | 20240111 | 105000 | 4881448750 | 23850 | 23850 | 23850 | 23850 | 721 |
| 515 | 20240111 | 104900 | 4864252900 | 23850 | 23700 | 23900 | 23700 | 3582 |
| 516 | 20240111 | 104800 | 4778993150 | 23700 | 23700 | 23750 | 23700 | 444 |
| 517 | 20240111 | 104700 | 4768468600 | 23700 | 23750 | 23750 | 23700 | 11 |
| 518 | 20240111 | 104600 | 4768207400 | 23750 | 23750 | 23750 | 23700 | 1176 |
| 519 | 20240111 | 104500 | 4740313200 | 23700 | 23750 | 23750 | 23700 | 862 |
| 520 | 20240111 | 104400 | 4719846000 | 23750 | 23650 | 23800 | 23650 | 6665 |
| 521 | 20240111 | 104300 | 4561933000 | 23650 | 23650 | 23650 | 23600 | 1027 |
| 522 | 20240111 | 104200 | 4537677750 | 23650 | 23600 | 23650 | 23600 | 431 |
| 523 | 20240111 | 104100 | 4527503800 | 23650 | 23550 | 23650 | 23550 | 664 |
| 524 | 20240111 | 104000 | 4511832150 | 23600 | 23500 | 23600 | 23500 | 5135 |
| 525 | 20240111 | 103900 | 4390942600 | 23500 | 23500 | 23550 | 23500 | 1632 |
| 526 | 20240111 | 103800 | 4352590500 | 23500 | 23550 | 23550 | 23500 | 3879 |
| 527 | 20240111 | 103700 | 4261430250 | 23500 | 23550 | 23600 | 23500 | 1411 |
| 528 | 20240111 | 103600 | 4228216850 | 23600 | 23550 | 23600 | 23550 | 759 |
| 529 | 20240111 | 103500 | 4210342250 | 23550 | 23550 | 23600 | 23500 | 3896 |
| 530 | 20240111 | 103400 | 4118591600 | 23600 | 23550 | 23600 | 23550 | 161 |
| 531 | 20240111 | 103300 | 4114798700 | 23550 | 23550 | 23600 | 23550 | 525 |
| 532 | 20240111 | 103200 | 4102433600 | 23600 | 23550 | 23600 | 23550 | 314 |
| 533 | 20240111 | 103100 | 4095032900 | 23550 | 23600 | 23650 | 23550 | 1712 |
| 534 | 20240111 | 103000 | 4054632500 | 23650 | 23550 | 23650 | 23550 | 3570 |
| 535 | 20240111 | 102900 | 3970523950 | 23550 | 23550 | 23550 | 23500 | 2881 |
| 536 | 20240111 | 102800 | 3902679900 | 23550 | 23550 | 23600 | 23500 | 1525 |
| 537 | 20240111 | 102700 | 3866818100 | 23550 | 23550 | 23600 | 23500 | 1209 |
| 538 | 20240111 | 102600 | 3838359400 | 23550 | 23550 | 23600 | 23550 | 2581 |
| 539 | 20240111 | 102500 | 3777576750 | 23550 | 23550 | 23600 | 23550 | 7099 |
| 540 | 20240111 | 102400 | 3610395250 | 23600 | 23600 | 23650 | 23550 | 4994 |
| 541 | 20240111 | 102300 | 3492550800 | 23650 | 23650 | 23700 | 23600 | 1204 |
| 542 | 20240111 | 102200 | 3464089800 | 23650 | 23700 | 23700 | 23650 | 1278 |
| 543 | 20240111 | 102100 | 3433862000 | 23700 | 23650 | 23700 | 23650 | 548 |
| 544 | 20240111 | 102000 | 3420890250 | 23650 | 23700 | 23750 | 23650 | 194 |
| 545 | 20240111 | 101900 | 3416300400 | 23700 | 23700 | 23750 | 23650 | 285 |
| 546 | 20240111 | 101800 | 3409546950 | 23750 | 23700 | 23750 | 23700 | 45 |
| 547 | 20240111 | 101700 | 3408480000 | 23750 | 23700 | 23750 | 23650 | 284 |
| 548 | 20240111 | 101600 | 3401759200 | 23750 | 23700 | 23750 | 23700 | 83 |
| 549 | 20240111 | 101500 | 3399791550 | 23700 | 23700 | 23750 | 23700 | 499 |
| 550 | 20240111 | 101400 | 3387964900 | 23700 | 23700 | 23750 | 23700 | 1031 |
| 551 | 20240111 | 101300 | 3363530100 | 23700 | 23750 | 23750 | 23700 | 56 |
| 552 | 20240111 | 101200 | 3362201100 | 23750 | 23750 | 23750 | 23700 | 579 |
| 553 | 20240111 | 101100 | 3348464850 | 23800 | 23750 | 23800 | 23700 | 73 |
| 554 | 20240111 | 101000 | 3346730700 | 23700 | 23700 | 23750 | 23700 | 285 |
| 555 | 20240111 | 100900 | 3339964900 | 23750 | 23700 | 23750 | 23700 | 655 |
| 556 | 20240111 | 100800 | 3324440850 | 23700 | 23750 | 23750 | 23700 | 168 |
| 557 | 20240111 | 100700 | 3320456600 | 23750 | 23750 | 23850 | 23700 | 625 |
| 558 | 20240111 | 100600 | 3305611300 | 23750 | 23800 | 23800 | 23750 | 1486 |
| 559 | 20240111 | 100500 | 3270272900 | 23750 | 23750 | 23800 | 23750 | 119 |
| 560 | 20240111 | 100400 | 3267441500 | 23750 | 23850 | 23850 | 23750 | 1213 |
| 561 | 20240111 | 100300 | 3238550550 | 23850 | 23850 | 23850 | 23800 | 908 |
| 562 | 20240111 | 100200 | 3216900900 | 23800 | 23800 | 23850 | 23750 | 1141 |
| 563 | 20240111 | 100100 | 3189748500 | 23800 | 23750 | 23800 | 23750 | 361 |
| 564 | 20240111 | 100000 | 3181174500 | 23750 | 23700 | 23750 | 23650 | 365 |
| 565 | 20240111 | 095900 | 3172531050 | 23700 | 23700 | 23750 | 23650 | 1737 |
| 566 | 20240111 | 095800 | 3131409200 | 23700 | 23650 | 23700 | 23650 | 339 |
| 567 | 20240111 | 095700 | 3123375150 | 23700 | 23700 | 23700 | 23650 | 1481 |
| 568 | 20240111 | 095600 | 3088300100 | 23700 | 23700 | 23700 | 23700 | 1368 |
| 569 | 20240111 | 095500 | 3055878500 | 23700 | 23700 | 23700 | 23650 | 858 |
| 570 | 20240111 | 095400 | 3035577700 | 23700 | 23750 | 23750 | 23650 | 144 |
| 571 | 20240111 | 095300 | 3032163450 | 23800 | 23700 | 23800 | 23650 | 2845 |
| 572 | 20240111 | 095200 | 2964837500 | 23700 | 23700 | 23700 | 23650 | 476 |
| 573 | 20240111 | 095100 | 2953573600 | 23700 | 23750 | 23750 | 23650 | 1744 |
| 574 | 20240111 | 095000 | 2912235500 | 23700 | 23750 | 23750 | 23700 | 1627 |
| 575 | 20240111 | 094900 | 2873663000 | 23750 | 23700 | 23750 | 23700 | 964 |
| 576 | 20240111 | 094800 | 2850798650 | 23750 | 23750 | 23750 | 23700 | 2273 |
| 577 | 20240111 | 094700 | 2796920150 | 23750 | 23700 | 23800 | 23650 | 2507 |
| 578 | 20240111 | 094600 | 2737534200 | 23700 | 23750 | 23750 | 23700 | 4514 |
| 579 | 20240111 | 094500 | 2630517300 | 23750 | 23800 | 23800 | 23750 | 933 |
| 580 | 20240111 | 094400 | 2608351300 | 23800 | 23750 | 23800 | 23750 | 363 |
| 581 | 20240111 | 094300 | 2599716000 | 23750 | 23800 | 23800 | 23750 | 897 |
| 582 | 20240111 | 094200 | 2578381900 | 23800 | 23750 | 23800 | 23750 | 383 |
| 583 | 20240111 | 094100 | 2569283800 | 23800 | 23800 | 23850 | 23750 | 2834 |
| 584 | 20240111 | 094000 | 2501933750 | 23800 | 23800 | 23800 | 23800 | 1161 |
| 585 | 20240111 | 093900 | 2474301950 | 23900 | 23850 | 23900 | 23800 | 1758 |
| 586 | 20240111 | 093800 | 2432451650 | 23900 | 23900 | 23900 | 23850 | 184 |
| 587 | 20240111 | 093700 | 2428062900 | 23850 | 23850 | 23900 | 23850 | 410 |
| 588 | 20240111 | 093600 | 2418283800 | 23900 | 23850 | 23900 | 23850 | 376 |
| 589 | 20240111 | 093500 | 2409311950 | 23850 | 23850 | 23900 | 23800 | 689 |
| 590 | 20240111 | 093400 | 2392884850 | 23800 | 23800 | 23900 | 23800 | 1450 |
| 591 | 20240111 | 093300 | 2358366300 | 23800 | 23850 | 23900 | 23800 | 837 |
| 592 | 20240111 | 093200 | 2338424550 | 23850 | 23900 | 23900 | 23850 | 531 |
| 593 | 20240111 | 093100 | 2325759000 | 23850 | 23800 | 23850 | 23750 | 1445 |
| 594 | 20240111 | 093000 | 2291320600 | 23800 | 23750 | 23800 | 23700 | 2280 |
| 595 | 20240111 | 092900 | 2237117750 | 23750 | 23750 | 23750 | 23700 | 4427 |
| 596 | 20240111 | 092800 | 2132031150 | 23750 | 23800 | 23850 | 23750 | 4884 |
| 597 | 20240111 | 092700 | 2015914150 | 23800 | 23850 | 23900 | 23800 | 1864 |
| 598 | 20240111 | 092600 | 1971457750 | 23900 | 23850 | 23900 | 23850 | 298 |
| 599 | 20240111 | 092500 | 1964348950 | 23850 | 23900 | 23900 | 23850 | 2495 |
| 600 | 20240111 | 092400 | 1904813300 | 23900 | 24000 | 24000 | 23900 | 1967 |
| 601 | 20240111 | 092300 | 1857669100 | 24000 | 23900 | 24050 | 23900 | 1534 |
| 602 | 20240111 | 092200 | 1820874050 | 23950 | 23900 | 24000 | 23900 | 467 |
| 603 | 20240111 | 092100 | 1809706850 | 23900 | 23850 | 24000 | 23850 | 3499 |
| 604 | 20240111 | 092000 | 1726050450 | 23850 | 23850 | 23900 | 23800 | 1915 |
| 605 | 20240111 | 091900 | 1680389550 | 23850 | 23900 | 23900 | 23850 | 2240 |
| 606 | 20240111 | 091800 | 1626941750 | 23900 | 23850 | 23900 | 23850 | 2409 |
| 607 | 20240111 | 091700 | 1569480700 | 23850 | 23850 | 23900 | 23800 | 1682 |
| 608 | 20240111 | 091600 | 1529403100 | 23850 | 23900 | 23900 | 23800 | 434 |
| 609 | 20240111 | 091500 | 1519053200 | 23800 | 23850 | 23900 | 23800 | 2042 |
| 610 | 20240111 | 091400 | 1470399050 | 23850 | 23850 | 23900 | 23800 | 4220 |
| 611 | 20240111 | 091300 | 1369783900 | 23850 | 23950 | 24000 | 23850 | 6712 |
| 612 | 20240111 | 091200 | 1209452900 | 23950 | 24050 | 24100 | 23950 | 3635 |
| 613 | 20240111 | 091100 | 1122211150 | 24050 | 24000 | 24100 | 24000 | 473 |
| 614 | 20240111 | 091000 | 1110829600 | 24050 | 24050 | 24100 | 24050 | 1164 |
| 615 | 20240111 | 090900 | 1082831650 | 24100 | 24000 | 24100 | 24000 | 867 |
| 616 | 20240111 | 090800 | 1061997950 | 24000 | 24100 | 24100 | 23950 | 5942 |
| 617 | 20240111 | 090700 | 919306500 | 24100 | 24050 | 24150 | 24000 | 1769 |
| 618 | 20240111 | 090600 | 876724500 | 24050 | 24150 | 24200 | 24050 | 2369 |
| 619 | 20240111 | 090500 | 819599150 | 24150 | 24150 | 24200 | 24100 | 1193 |
| 620 | 20240111 | 090400 | 790788450 | 24150 | 24150 | 24200 | 24100 | 3538 |
| 621 | 20240111 | 090300 | 705405850 | 24100 | 24200 | 24300 | 24100 | 3976 |
| 622 | 20240111 | 090200 | 609118100 | 24200 | 24150 | 24200 | 24150 | 2863 |
| 623 | 20240111 | 090100 | 539861800 | 24150 | 24000 | 24200 | 23950 | 5169 |
| 624 | 20240111 | 090000 | 415722400 | 24000 | 24050 | 24150 | 24000 | 16922 |