34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 193000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 17332 |
| 3 | 20240111 | 192900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240111 | 192800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240111 | 192700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240111 | 192600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240111 | 192500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240111 | 192400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240111 | 192300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240111 | 192200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240111 | 192100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240111 | 192000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240111 | 191900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240111 | 191800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240111 | 191700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240111 | 191600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240111 | 191500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240111 | 191400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240111 | 191300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240111 | 191200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240111 | 191100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240111 | 191000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240111 | 190900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240111 | 190800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240111 | 190700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240111 | 190600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240111 | 190500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240111 | 190400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240111 | 190300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240111 | 190200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240111 | 190100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240111 | 190000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 17332 |
| 33 | 20240111 | 185900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240111 | 185800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240111 | 185700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240111 | 185600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240111 | 185500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240111 | 185400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240111 | 185300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240111 | 185200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240111 | 185100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240111 | 185000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240111 | 184900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240111 | 184800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240111 | 184700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240111 | 184600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240111 | 184500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240111 | 184400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240111 | 184300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240111 | 184200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240111 | 184100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240111 | 184000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240111 | 183900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240111 | 183800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240111 | 183700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240111 | 183600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240111 | 183500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240111 | 183400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240111 | 183300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240111 | 183200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240111 | 183100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240111 | 183000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 17332 |
| 63 | 20240111 | 182900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240111 | 182800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240111 | 182700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240111 | 182600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240111 | 182500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240111 | 182400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240111 | 182300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240111 | 182200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240111 | 182100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240111 | 182000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240111 | 181900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240111 | 181800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240111 | 181700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240111 | 181600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240111 | 181500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240111 | 181400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240111 | 181300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240111 | 181200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240111 | 181100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240111 | 181000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240111 | 180900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240111 | 180800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240111 | 180700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240111 | 180600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240111 | 180500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240111 | 180400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240111 | 180300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240111 | 180200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240111 | 180100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240111 | 180000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 17332 |
| 93 | 20240111 | 175900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240111 | 175800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240111 | 175700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240111 | 175600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240111 | 175500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240111 | 175400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240111 | 175300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240111 | 175200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240111 | 175100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240111 | 175000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240111 | 174900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240111 | 174800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240111 | 174700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240111 | 174600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240111 | 174500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240111 | 174400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240111 | 174300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240111 | 174200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240111 | 174100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240111 | 174000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240111 | 173900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240111 | 173800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240111 | 173700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240111 | 173600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240111 | 173500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240111 | 173400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240111 | 173300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240111 | 173200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240111 | 173100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240111 | 173000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 17332 |
| 123 | 20240111 | 172900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240111 | 172800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240111 | 172700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240111 | 172600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240111 | 172500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240111 | 172400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240111 | 172300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240111 | 172200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240111 | 172100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240111 | 172000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240111 | 171900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240111 | 171800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240111 | 171700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240111 | 171600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240111 | 171500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240111 | 171400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240111 | 171300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240111 | 171200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240111 | 171100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240111 | 171000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240111 | 170900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240111 | 170800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240111 | 170700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240111 | 170600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240111 | 170500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240111 | 170400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240111 | 170300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240111 | 170200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240111 | 170100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240111 | 170000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 17332 |
| 153 | 20240111 | 165900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240111 | 165800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240111 | 165700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240111 | 165600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240111 | 165500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240111 | 165400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240111 | 165300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240111 | 165200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240111 | 165100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240111 | 165000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240111 | 164900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240111 | 164800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240111 | 164700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240111 | 164600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240111 | 164500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240111 | 164400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240111 | 164300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240111 | 164200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240111 | 164100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240111 | 164000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240111 | 163900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240111 | 163800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240111 | 163700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240111 | 163600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240111 | 163500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240111 | 163400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240111 | 163300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240111 | 163200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240111 | 163100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240111 | 163000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 17332 |
| 183 | 20240111 | 162900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240111 | 162800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240111 | 162700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240111 | 162600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240111 | 162500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240111 | 162400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240111 | 162300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240111 | 162200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240111 | 162100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240111 | 162000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240111 | 161900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240111 | 161800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240111 | 161700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240111 | 161600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240111 | 161500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240111 | 161400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240111 | 161300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240111 | 161200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240111 | 161100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240111 | 161000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240111 | 160900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240111 | 160800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240111 | 160700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240111 | 160600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240111 | 160500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240111 | 160400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240111 | 160300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240111 | 160200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240111 | 160100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240111 | 160000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 17332 |
| 213 | 20240111 | 155900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240111 | 155800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240111 | 155700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240111 | 155600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240111 | 155500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240111 | 155400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240111 | 155300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240111 | 155200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240111 | 155100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240111 | 155000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240111 | 154900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240111 | 154800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240111 | 154700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240111 | 154600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240111 | 154500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240111 | 154400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240111 | 154300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240111 | 154200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240111 | 154100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240111 | 154000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240111 | 153900 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240111 | 153800 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240111 | 153700 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240111 | 153600 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240111 | 153500 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240111 | 153400 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240111 | 153300 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240111 | 153200 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240111 | 153100 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240111 | 153000 | 22114986750 | 23800 | 23800 | 23800 | 23800 | 34664 |
| 243 | 20240111 | 152900 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20240111 | 152800 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20240111 | 152700 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20240111 | 152600 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20240111 | 152500 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20240111 | 152400 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20240111 | 152300 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20240111 | 152200 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20240111 | 152100 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20240111 | 152000 | 21702485150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20240111 | 151900 | 21702485150 | 23350 | 23750 | 23800 | 23250 | 12415 |
| 254 | 20240111 | 151800 | 21411306400 | 23750 | 23750 | 23800 | 23700 | 970 |
| 255 | 20240111 | 151700 | 21388277550 | 23750 | 23600 | 23750 | 23500 | 2044 |
| 256 | 20240111 | 151600 | 21340012200 | 23550 | 23600 | 23600 | 23550 | 1069 |
| 257 | 20240111 | 151500 | 21314819900 | 23600 | 23650 | 23650 | 23550 | 1337 |
| 258 | 20240111 | 151400 | 21283259200 | 23650 | 23650 | 23650 | 23600 | 2762 |
| 259 | 20240111 | 151300 | 21218002500 | 23650 | 23550 | 23650 | 23550 | 3198 |
| 260 | 20240111 | 151200 | 21142398800 | 23600 | 23550 | 23600 | 23550 | 555 |
| 261 | 20240111 | 151100 | 21129311900 | 23550 | 23500 | 23550 | 23450 | 3805 |
| 262 | 20240111 | 151000 | 21039987850 | 23500 | 23450 | 23600 | 23400 | 4787 |
| 263 | 20240111 | 150900 | 20927741000 | 23450 | 23600 | 23600 | 23400 | 4908 |
| 264 | 20240111 | 150800 | 20812443500 | 23600 | 23650 | 23700 | 23550 | 1646 |
| 265 | 20240111 | 150700 | 20773553500 | 23650 | 23650 | 23700 | 23600 | 2179 |
| 266 | 20240111 | 150600 | 20722007450 | 23700 | 23650 | 23700 | 23400 | 16276 |
| 267 | 20240111 | 150500 | 20339083000 | 23650 | 23700 | 23700 | 23650 | 1360 |
| 268 | 20240111 | 150400 | 20306915900 | 23650 | 23700 | 23750 | 23650 | 1422 |
| 269 | 20240111 | 150300 | 20273214600 | 23750 | 23700 | 23750 | 23700 | 1029 |
| 270 | 20240111 | 150200 | 20248821350 | 23700 | 23800 | 23800 | 23700 | 3336 |
| 271 | 20240111 | 150100 | 20169655850 | 23800 | 23850 | 23850 | 23800 | 567 |
| 272 | 20240111 | 150000 | 20156156850 | 23800 | 23800 | 23850 | 23750 | 785 |
| 273 | 20240111 | 145900 | 20137460450 | 23800 | 23800 | 23850 | 23800 | 256 |
| 274 | 20240111 | 145800 | 20131366950 | 23800 | 23850 | 23850 | 23800 | 1642 |
| 275 | 20240111 | 145700 | 20092285100 | 23850 | 23850 | 23850 | 23800 | 316 |
| 276 | 20240111 | 145600 | 20084761300 | 23850 | 23900 | 23900 | 23800 | 1058 |
| 277 | 20240111 | 145500 | 20059548250 | 23900 | 23850 | 23900 | 23850 | 660 |
| 278 | 20240111 | 145400 | 20043806400 | 23850 | 23850 | 23850 | 23800 | 725 |
| 279 | 20240111 | 145300 | 20026528700 | 23800 | 23850 | 23900 | 23800 | 1547 |
| 280 | 20240111 | 145200 | 19989668150 | 23900 | 23900 | 23950 | 23900 | 548 |
| 281 | 20240111 | 145100 | 19976569050 | 23950 | 23950 | 24000 | 23950 | 498 |
| 282 | 20240111 | 145000 | 19964638350 | 23950 | 23950 | 24000 | 23950 | 577 |
| 283 | 20240111 | 144900 | 19950813150 | 23950 | 24000 | 24000 | 23950 | 80 |
| 284 | 20240111 | 144800 | 19948893650 | 23950 | 24000 | 24050 | 23950 | 1421 |
| 285 | 20240111 | 144700 | 19914789550 | 23950 | 24000 | 24000 | 23950 | 322 |
| 286 | 20240111 | 144600 | 19907076650 | 24000 | 23950 | 24000 | 23950 | 1772 |
| 287 | 20240111 | 144500 | 19864619700 | 23950 | 24000 | 24050 | 23950 | 287 |
| 288 | 20240111 | 144400 | 19857728850 | 24050 | 24050 | 24050 | 24000 | 1689 |
| 289 | 20240111 | 144300 | 19817177000 | 24050 | 24050 | 24050 | 24000 | 405 |
| 290 | 20240111 | 144200 | 19807442250 | 24100 | 24050 | 24100 | 24050 | 895 |
| 291 | 20240111 | 144100 | 19785913350 | 24000 | 24000 | 24050 | 24000 | 1704 |
| 292 | 20240111 | 144000 | 19744967350 | 24000 | 24000 | 24050 | 24000 | 767 |
| 293 | 20240111 | 143900 | 19726523800 | 24000 | 24000 | 24050 | 24000 | 2732 |
| 294 | 20240111 | 143800 | 19660950800 | 24000 | 24050 | 24050 | 24000 | 684 |
| 295 | 20240111 | 143700 | 19644507150 | 24050 | 24000 | 24050 | 24000 | 392 |
| 296 | 20240111 | 143600 | 19635090500 | 23950 | 24000 | 24000 | 23950 | 2003 |
| 297 | 20240111 | 143500 | 19587020050 | 24000 | 23950 | 24000 | 23950 | 297 |
| 298 | 20240111 | 143400 | 19579903600 | 23950 | 23900 | 23950 | 23900 | 66 |
| 299 | 20240111 | 143300 | 19578323050 | 23900 | 23900 | 24000 | 23800 | 1000 |
| 300 | 20240111 | 143200 | 19554397650 | 23950 | 23950 | 24000 | 23950 | 479 |
| 301 | 20240111 | 143100 | 19542924550 | 23950 | 23950 | 23950 | 23900 | 1284 |
| 302 | 20240111 | 143000 | 19512202700 | 24000 | 23950 | 24000 | 23950 | 555 |
| 303 | 20240111 | 142900 | 19498906150 | 23900 | 23900 | 23950 | 23900 | 116 |
| 304 | 20240111 | 142800 | 19496129600 | 23950 | 23950 | 23950 | 23900 | 1046 |
| 305 | 20240111 | 142700 | 19471078400 | 23950 | 23900 | 24000 | 23800 | 1320 |
| 306 | 20240111 | 142600 | 19439499900 | 23900 | 23800 | 23900 | 23800 | 730 |
| 307 | 20240111 | 142500 | 19422078850 | 23850 | 23800 | 23850 | 23800 | 748 |
| 308 | 20240111 | 142400 | 19404259750 | 23800 | 23750 | 23800 | 23700 | 505 |
| 309 | 20240111 | 142300 | 19392255550 | 23750 | 23800 | 23800 | 23750 | 722 |
| 310 | 20240111 | 142200 | 19375099100 | 23750 | 23800 | 23800 | 23650 | 4745 |
| 311 | 20240111 | 142100 | 19262518800 | 23850 | 23850 | 23850 | 23800 | 17 |
| 312 | 20240111 | 142000 | 19262113850 | 23850 | 23800 | 23850 | 23800 | 529 |
| 313 | 20240111 | 141900 | 19249521300 | 23950 | 23950 | 23950 | 23700 | 5830 |
| 314 | 20240111 | 141800 | 19110648500 | 23900 | 23950 | 23950 | 23900 | 548 |
| 315 | 20240111 | 141700 | 19097525400 | 23900 | 23950 | 23950 | 23900 | 113 |
| 316 | 20240111 | 141600 | 19094824350 | 23900 | 23900 | 23950 | 23900 | 262 |
| 317 | 20240111 | 141500 | 19088559600 | 23900 | 23900 | 23950 | 23900 | 401 |
| 318 | 20240111 | 141400 | 19078971550 | 23900 | 23950 | 23950 | 23900 | 324 |
| 319 | 20240111 | 141300 | 19071227450 | 23950 | 23950 | 23950 | 23900 | 243 |
| 320 | 20240111 | 141200 | 19065410650 | 23950 | 23900 | 23950 | 23900 | 936 |
| 321 | 20240111 | 141100 | 19043026200 | 23950 | 23900 | 23950 | 23900 | 529 |
| 322 | 20240111 | 141000 | 19030376300 | 23900 | 24000 | 24000 | 23900 | 1903 |
| 323 | 20240111 | 140900 | 18984845650 | 24050 | 24000 | 24050 | 24000 | 577 |
| 324 | 20240111 | 140800 | 18970982100 | 24000 | 24000 | 24000 | 24000 | 369 |
| 325 | 20240111 | 140700 | 18962126100 | 24000 | 24000 | 24050 | 24000 | 488 |
| 326 | 20240111 | 140600 | 18950408500 | 24000 | 24000 | 24050 | 24000 | 671 |
| 327 | 20240111 | 140500 | 18934282700 | 24000 | 23950 | 24000 | 23950 | 1335 |
| 328 | 20240111 | 140400 | 18902243450 | 23950 | 24000 | 24000 | 23950 | 1200 |
| 329 | 20240111 | 140300 | 18873444600 | 24000 | 23950 | 24000 | 23950 | 285 |
| 330 | 20240111 | 140200 | 18866618250 | 23950 | 23950 | 23950 | 23900 | 641 |
| 331 | 20240111 | 140100 | 18851267100 | 23900 | 23850 | 23900 | 23800 | 1335 |
| 332 | 20240111 | 140000 | 18819421200 | 23850 | 23800 | 23850 | 23800 | 303 |
| 333 | 20240111 | 135900 | 18812197000 | 23850 | 23850 | 23850 | 23800 | 523 |
| 334 | 20240111 | 135800 | 18799743450 | 23800 | 23850 | 23850 | 23800 | 893 |
| 335 | 20240111 | 135700 | 18778485700 | 23850 | 23850 | 23900 | 23850 | 592 |
| 336 | 20240111 | 135600 | 18764355750 | 23850 | 23900 | 23900 | 23850 | 659 |
| 337 | 20240111 | 135500 | 18748635700 | 23900 | 23950 | 23950 | 23900 | 485 |
| 338 | 20240111 | 135400 | 18737041450 | 23950 | 24000 | 24000 | 23900 | 2426 |
| 339 | 20240111 | 135300 | 18678945200 | 24000 | 23950 | 24000 | 23950 | 2064 |
| 340 | 20240111 | 135200 | 18629443700 | 23950 | 23900 | 24000 | 23900 | 823 |
| 341 | 20240111 | 135100 | 18609711450 | 23900 | 23850 | 23900 | 23850 | 486 |
| 342 | 20240111 | 135000 | 18598110250 | 23900 | 23850 | 23950 | 23800 | 4603 |
| 343 | 20240111 | 134900 | 18488272650 | 23850 | 23800 | 23850 | 23800 | 332 |
| 344 | 20240111 | 134800 | 18480356700 | 23800 | 23850 | 23850 | 23800 | 793 |
| 345 | 20240111 | 134700 | 18461480450 | 23850 | 23800 | 23850 | 23800 | 677 |
| 346 | 20240111 | 134600 | 18445362600 | 23850 | 23800 | 23850 | 23800 | 210 |
| 347 | 20240111 | 134500 | 18440364500 | 23800 | 23750 | 23800 | 23700 | 642 |
| 348 | 20240111 | 134400 | 18425100350 | 23750 | 23750 | 23800 | 23700 | 890 |
| 349 | 20240111 | 134300 | 18403980600 | 23750 | 23850 | 24000 | 23750 | 1956 |
| 350 | 20240111 | 134200 | 18357209950 | 23850 | 23700 | 23850 | 23700 | 1920 |
| 351 | 20240111 | 134100 | 18311551200 | 23750 | 23650 | 23750 | 23550 | 3940 |
| 352 | 20240111 | 134000 | 18218677150 | 23550 | 23700 | 23800 | 23550 | 4108 |
| 353 | 20240111 | 133900 | 18121520550 | 23700 | 23500 | 23700 | 23500 | 1611 |
| 354 | 20240111 | 133800 | 18083487000 | 23600 | 23750 | 23750 | 23500 | 14200 |
| 355 | 20240111 | 133700 | 17748536300 | 23700 | 23750 | 23750 | 23700 | 1593 |
| 356 | 20240111 | 133600 | 17710702800 | 23800 | 23800 | 23800 | 23750 | 586 |
| 357 | 20240111 | 133500 | 17696780550 | 23800 | 23800 | 23800 | 23750 | 2190 |
| 358 | 20240111 | 133400 | 17644689150 | 23800 | 23800 | 23850 | 23800 | 1460 |
| 359 | 20240111 | 133300 | 17609941100 | 23850 | 23900 | 23900 | 23800 | 1000 |
| 360 | 20240111 | 133200 | 17586112050 | 23900 | 23900 | 23950 | 23900 | 855 |
| 361 | 20240111 | 133100 | 17565677100 | 23900 | 23900 | 23900 | 23850 | 1701 |
| 362 | 20240111 | 133000 | 17525071050 | 23900 | 23900 | 23900 | 23900 | 960 |
| 363 | 20240111 | 132900 | 17502127050 | 23900 | 23950 | 23950 | 23900 | 557 |
| 364 | 20240111 | 132800 | 17488809550 | 23900 | 23950 | 24000 | 23900 | 754 |
| 365 | 20240111 | 132700 | 17470750750 | 24000 | 23950 | 24000 | 23950 | 535 |
| 366 | 20240111 | 132600 | 17457936750 | 23950 | 23950 | 24000 | 23950 | 784 |
| 367 | 20240111 | 132500 | 17439155400 | 23950 | 23900 | 24000 | 23900 | 774 |
| 368 | 20240111 | 132400 | 17420615050 | 23950 | 23800 | 23950 | 23800 | 1775 |
| 369 | 20240111 | 132300 | 17378205800 | 23850 | 24000 | 24000 | 23800 | 8523 |
| 370 | 20240111 | 132200 | 17174508000 | 23950 | 24150 | 24150 | 23950 | 9323 |
| 371 | 20240111 | 132100 | 16950404650 | 24100 | 24150 | 24150 | 24100 | 300 |
| 372 | 20240111 | 132000 | 16943163400 | 24150 | 24150 | 24150 | 24100 | 1426 |
| 373 | 20240111 | 131900 | 16908729050 | 24100 | 24150 | 24150 | 24100 | 306 |
| 374 | 20240111 | 131800 | 16901351050 | 24100 | 24100 | 24150 | 24100 | 437 |
| 375 | 20240111 | 131700 | 16890814600 | 24100 | 24150 | 24150 | 24100 | 359 |
| 376 | 20240111 | 131600 | 16882159450 | 24100 | 24150 | 24150 | 24100 | 235 |
| 377 | 20240111 | 131500 | 16876485650 | 24150 | 24100 | 24150 | 24100 | 138 |
| 378 | 20240111 | 131400 | 16873157800 | 24100 | 24100 | 24150 | 24100 | 339 |
| 379 | 20240111 | 131300 | 16864982400 | 24100 | 24100 | 24150 | 24100 | 207 |
| 380 | 20240111 | 131200 | 16859990550 | 24150 | 24100 | 24150 | 24100 | 357 |
| 381 | 20240111 | 131100 | 16851382300 | 24100 | 24150 | 24150 | 24100 | 514 |
| 382 | 20240111 | 131000 | 16838987850 | 24150 | 24150 | 24200 | 24150 | 488 |
| 383 | 20240111 | 130900 | 16827202600 | 24150 | 24150 | 24200 | 24100 | 2377 |
| 384 | 20240111 | 130800 | 16769876900 | 24150 | 24250 | 24250 | 24150 | 4725 |
| 385 | 20240111 | 130700 | 16655606900 | 24200 | 24200 | 24250 | 24200 | 1083 |
| 386 | 20240111 | 130600 | 16629365500 | 24250 | 24250 | 24250 | 24200 | 314 |
| 387 | 20240111 | 130500 | 16621758900 | 24250 | 24350 | 24350 | 24200 | 3335 |
| 388 | 20240111 | 130400 | 16540818850 | 24400 | 24350 | 24400 | 24300 | 1367 |
| 389 | 20240111 | 130300 | 16507552100 | 24350 | 24350 | 24350 | 24350 | 109 |
| 390 | 20240111 | 130200 | 16504897950 | 24350 | 24400 | 24400 | 24350 | 486 |
| 391 | 20240111 | 130100 | 16493048050 | 24350 | 24400 | 24450 | 24350 | 491 |
| 392 | 20240111 | 130000 | 16481078300 | 24450 | 24400 | 24450 | 24350 | 1316 |
| 393 | 20240111 | 125900 | 16449010900 | 24450 | 24400 | 24500 | 24400 | 2179 |
| 394 | 20240111 | 125800 | 16395718550 | 24450 | 24450 | 24450 | 24400 | 227 |
| 395 | 20240111 | 125700 | 16390168450 | 24450 | 24450 | 24500 | 24400 | 732 |
| 396 | 20240111 | 125600 | 16372279100 | 24450 | 24500 | 24550 | 24400 | 3493 |
| 397 | 20240111 | 125500 | 16286772650 | 24550 | 24500 | 24550 | 24500 | 407 |
| 398 | 20240111 | 125400 | 16276782550 | 24500 | 24550 | 24550 | 24500 | 771 |
| 399 | 20240111 | 125300 | 16257860500 | 24500 | 24500 | 24500 | 24450 | 2439 |
| 400 | 20240111 | 125200 | 16198112500 | 24500 | 24450 | 24500 | 24450 | 190 |
| 401 | 20240111 | 125100 | 16193461100 | 24450 | 24500 | 24500 | 24450 | 128 |
| 402 | 20240111 | 125000 | 16190325200 | 24450 | 24450 | 24450 | 24450 | 1792 |
| 403 | 20240111 | 124900 | 16146510800 | 24450 | 24450 | 24450 | 24450 | 63 |
| 404 | 20240111 | 124800 | 16144970450 | 24450 | 24450 | 24450 | 24400 | 32 |
| 405 | 20240111 | 124700 | 16144188750 | 24450 | 24450 | 24500 | 24400 | 1072 |
| 406 | 20240111 | 124600 | 16117978750 | 24500 | 24500 | 24500 | 24450 | 336 |
| 407 | 20240111 | 124500 | 16109757700 | 24500 | 24500 | 24500 | 24500 | 43 |
| 408 | 20240111 | 124400 | 16108704200 | 24450 | 24450 | 24500 | 24450 | 124 |
| 409 | 20240111 | 124300 | 16105667400 | 24500 | 24450 | 24500 | 24450 | 1458 |
| 410 | 20240111 | 124200 | 16069997650 | 24450 | 24450 | 24450 | 24400 | 65 |
| 411 | 20240111 | 124100 | 16068409000 | 24400 | 24400 | 24400 | 24400 | 338 |
| 412 | 20240111 | 124000 | 16060161800 | 24400 | 24400 | 24450 | 24400 | 500 |
| 413 | 20240111 | 123900 | 16047956900 | 24350 | 24400 | 24400 | 24350 | 52 |
| 414 | 20240111 | 123800 | 16046690050 | 24400 | 24400 | 24400 | 24400 | 50 |
| 415 | 20240111 | 123700 | 16045470050 | 24350 | 24400 | 24400 | 24350 | 65 |
| 416 | 20240111 | 123600 | 16043884850 | 24400 | 24400 | 24400 | 24350 | 646 |
| 417 | 20240111 | 123500 | 16028122500 | 24400 | 24300 | 24400 | 24300 | 193 |
| 418 | 20240111 | 123400 | 16023423300 | 24350 | 24300 | 24350 | 24300 | 409 |
| 419 | 20240111 | 123300 | 16013464800 | 24300 | 24300 | 24300 | 24300 | 31 |
| 420 | 20240111 | 123200 | 16012711500 | 24350 | 24300 | 24350 | 24300 | 205 |
| 421 | 20240111 | 123100 | 16007727450 | 24300 | 24300 | 24300 | 24300 | 28 |
| 422 | 20240111 | 123000 | 16007047050 | 24250 | 24300 | 24300 | 24250 | 86 |
| 423 | 20240111 | 122900 | 16004958500 | 24300 | 24300 | 24300 | 24300 | 346 |
| 424 | 20240111 | 122800 | 15996550700 | 24300 | 24300 | 24350 | 24300 | 123 |
| 425 | 20240111 | 122700 | 15993561250 | 24300 | 24350 | 24350 | 24300 | 789 |
| 426 | 20240111 | 122600 | 15974388500 | 24300 | 24300 | 24350 | 24300 | 957 |
| 427 | 20240111 | 122500 | 15951122100 | 24300 | 24300 | 24300 | 24300 | 323 |
| 428 | 20240111 | 122400 | 15943273200 | 24300 | 24300 | 24300 | 24300 | 592 |
| 429 | 20240111 | 122300 | 15928887600 | 24300 | 24350 | 24350 | 24300 | 416 |
| 430 | 20240111 | 122200 | 15918758350 | 24350 | 24450 | 24500 | 24350 | 1407 |
| 431 | 20240111 | 122100 | 15884412700 | 24450 | 24400 | 24500 | 24400 | 881 |
| 432 | 20240111 | 122000 | 15862870650 | 24450 | 24450 | 24450 | 24450 | 152 |
| 433 | 20240111 | 121900 | 15859154250 | 24450 | 24450 | 24450 | 24400 | 1565 |
| 434 | 20240111 | 121800 | 15820906500 | 24450 | 24400 | 24450 | 24400 | 152 |
| 435 | 20240111 | 121700 | 15817197600 | 24400 | 24400 | 24400 | 24400 | 135 |
| 436 | 20240111 | 121600 | 15813903600 | 24400 | 24400 | 24400 | 24400 | 569 |
| 437 | 20240111 | 121500 | 15800020000 | 24400 | 24350 | 24400 | 24350 | 158 |
| 438 | 20240111 | 121400 | 15796164950 | 24400 | 24350 | 24400 | 24350 | 612 |
| 439 | 20240111 | 121300 | 15781252700 | 24350 | 24400 | 24400 | 24350 | 278 |
| 440 | 20240111 | 121200 | 15774480400 | 24400 | 24400 | 24400 | 24350 | 329 |
| 441 | 20240111 | 121100 | 15766462250 | 24400 | 24400 | 24400 | 24350 | 78 |
| 442 | 20240111 | 121000 | 15764559150 | 24400 | 24400 | 24400 | 24400 | 199 |
| 443 | 20240111 | 120900 | 15759703550 | 24450 | 24400 | 24450 | 24400 | 138 |
| 444 | 20240111 | 120800 | 15756332750 | 24400 | 24400 | 24400 | 24350 | 808 |
| 445 | 20240111 | 120700 | 15736646100 | 24400 | 24400 | 24400 | 24400 | 604 |
| 446 | 20240111 | 120600 | 15721908500 | 24400 | 24400 | 24450 | 24400 | 380 |
| 447 | 20240111 | 120500 | 15712631800 | 24400 | 24400 | 24450 | 24400 | 486 |
| 448 | 20240111 | 120400 | 15700769300 | 24400 | 24300 | 24400 | 24300 | 20 |
| 449 | 20240111 | 120300 | 15700281850 | 24300 | 24400 | 24400 | 24300 | 230 |
| 450 | 20240111 | 120200 | 15694685900 | 24400 | 24350 | 24400 | 24300 | 1109 |
| 451 | 20240111 | 120100 | 15667717350 | 24350 | 24300 | 24350 | 24300 | 196 |
| 452 | 20240111 | 120000 | 15662946750 | 24300 | 24350 | 24350 | 24300 | 70 |
| 453 | 20240111 | 115900 | 15661244200 | 24350 | 24350 | 24400 | 24350 | 12 |
| 454 | 20240111 | 115800 | 15660951900 | 24350 | 24300 | 24350 | 24300 | 148 |
| 455 | 20240111 | 115700 | 15657350350 | 24350 | 24350 | 24350 | 24300 | 3085 |
| 456 | 20240111 | 115600 | 15582342750 | 24350 | 24400 | 24400 | 24350 | 566 |
| 457 | 20240111 | 115500 | 15568557300 | 24400 | 24400 | 24400 | 24400 | 16 |
| 458 | 20240111 | 115400 | 15568166900 | 24400 | 24400 | 24450 | 24400 | 163 |
| 459 | 20240111 | 115300 | 15564189300 | 24400 | 24450 | 24450 | 24400 | 35 |
| 460 | 20240111 | 115200 | 15563335150 | 24450 | 24350 | 24450 | 24350 | 117 |
| 461 | 20240111 | 115100 | 15560478400 | 24350 | 24450 | 24450 | 24350 | 25 |
| 462 | 20240111 | 115000 | 15559868800 | 24300 | 24300 | 24500 | 24300 | 963 |
| 463 | 20240111 | 114900 | 15536356700 | 24300 | 24300 | 24300 | 24250 | 485 |
| 464 | 20240111 | 114800 | 15524571250 | 24300 | 24250 | 24300 | 24250 | 601 |
| 465 | 20240111 | 114700 | 15509975950 | 24250 | 24250 | 24250 | 24250 | 124 |
| 466 | 20240111 | 114600 | 15506968950 | 24250 | 24300 | 24300 | 24250 | 246 |
| 467 | 20240111 | 114500 | 15500991350 | 24300 | 24200 | 24300 | 24200 | 186 |
| 468 | 20240111 | 114400 | 15496481600 | 24200 | 24250 | 24250 | 24200 | 899 |
| 469 | 20240111 | 114300 | 15474693050 | 24300 | 24250 | 24300 | 24250 | 153 |
| 470 | 20240111 | 114200 | 15470980750 | 24300 | 24300 | 24350 | 24300 | 472 |
| 471 | 20240111 | 114100 | 15459511000 | 24300 | 24300 | 24350 | 24250 | 145 |
| 472 | 20240111 | 114000 | 15455987150 | 24300 | 24200 | 24300 | 24200 | 531 |
| 473 | 20240111 | 113900 | 15443105750 | 24150 | 24200 | 24200 | 24150 | 116 |
| 474 | 20240111 | 113800 | 15440302000 | 24200 | 24250 | 24250 | 24200 | 392 |
| 475 | 20240111 | 113700 | 15430811650 | 24250 | 24300 | 24300 | 24250 | 76 |
| 476 | 20240111 | 113600 | 15428965800 | 24300 | 24200 | 24300 | 24200 | 866 |
| 477 | 20240111 | 113500 | 15407997600 | 24150 | 24300 | 24350 | 24150 | 2358 |
| 478 | 20240111 | 113400 | 15350841000 | 24300 | 24250 | 24300 | 24250 | 376 |
| 479 | 20240111 | 113300 | 15341709150 | 24250 | 24250 | 24250 | 24200 | 1048 |
| 480 | 20240111 | 113200 | 15316311600 | 24250 | 24150 | 24250 | 24150 | 505 |
| 481 | 20240111 | 113100 | 15304097500 | 24200 | 24150 | 24200 | 24100 | 1674 |
| 482 | 20240111 | 113000 | 15263726000 | 24200 | 24150 | 24200 | 24100 | 1640 |
| 483 | 20240111 | 112900 | 15224173300 | 24150 | 24150 | 24150 | 24150 | 338 |
| 484 | 20240111 | 112800 | 15216010600 | 24150 | 24150 | 24200 | 24150 | 3180 |
| 485 | 20240111 | 112700 | 15139212350 | 24200 | 24300 | 24300 | 24200 | 2666 |
| 486 | 20240111 | 112600 | 15074626200 | 24300 | 24300 | 24350 | 24250 | 47 |
| 487 | 20240111 | 112500 | 15073484100 | 24300 | 24300 | 24350 | 24250 | 241 |
| 488 | 20240111 | 112400 | 15067629950 | 24300 | 24300 | 24300 | 24300 | 6 |
| 489 | 20240111 | 112300 | 15067484150 | 24300 | 24200 | 24300 | 24200 | 858 |
| 490 | 20240111 | 112200 | 15046700550 | 24200 | 24200 | 24200 | 24200 | 572 |
| 491 | 20240111 | 112100 | 15032858150 | 24200 | 24200 | 24200 | 24200 | 786 |
| 492 | 20240111 | 112000 | 15013836950 | 24200 | 24250 | 24250 | 24200 | 291 |
| 493 | 20240111 | 111900 | 15006780250 | 24250 | 24200 | 24250 | 24200 | 691 |
| 494 | 20240111 | 111800 | 14990037150 | 24250 | 24250 | 24300 | 24150 | 1121 |
| 495 | 20240111 | 111700 | 14962826300 | 24200 | 24300 | 24300 | 24200 | 1441 |
| 496 | 20240111 | 111600 | 14927953400 | 24200 | 24250 | 24350 | 24200 | 2109 |
| 497 | 20240111 | 111500 | 14876851850 | 24250 | 24300 | 24300 | 24250 | 701 |
| 498 | 20240111 | 111400 | 14859852350 | 24250 | 24200 | 24350 | 24200 | 346 |
| 499 | 20240111 | 111300 | 14851461900 | 24200 | 24300 | 24350 | 24200 | 5253 |
| 500 | 20240111 | 111200 | 14724029300 | 24300 | 24300 | 24300 | 24250 | 1013 |
| 501 | 20240111 | 111100 | 14699417700 | 24300 | 24350 | 24350 | 24250 | 1448 |
| 502 | 20240111 | 111000 | 14664208200 | 24250 | 24400 | 24400 | 24150 | 8498 |
| 503 | 20240111 | 110900 | 14457655650 | 24400 | 24400 | 24500 | 24350 | 2731 |
| 504 | 20240111 | 110800 | 14391027200 | 24400 | 24400 | 24550 | 24350 | 2506 |
| 505 | 20240111 | 110700 | 14329818650 | 24400 | 24650 | 24700 | 24350 | 11941 |
| 506 | 20240111 | 110600 | 14035866700 | 24650 | 24500 | 24750 | 24400 | 13360 |
| 507 | 20240111 | 110500 | 13706733500 | 24550 | 24550 | 24550 | 24350 | 3319 |
| 508 | 20240111 | 110400 | 13625445350 | 24550 | 24750 | 24750 | 24550 | 6599 |
| 509 | 20240111 | 110300 | 13462759800 | 24700 | 24550 | 24750 | 24500 | 7988 |
| 510 | 20240111 | 110200 | 13265794750 | 24550 | 24450 | 24750 | 24400 | 12420 |
| 511 | 20240111 | 110100 | 12960655850 | 24450 | 24400 | 24550 | 24400 | 3246 |
| 512 | 20240111 | 110000 | 12881125350 | 24400 | 24450 | 24450 | 24300 | 4416 |
| 513 | 20240111 | 105900 | 12773627350 | 24450 | 24400 | 24450 | 24350 | 1916 |
| 514 | 20240111 | 105800 | 12726897000 | 24400 | 24450 | 24450 | 24350 | 1913 |
| 515 | 20240111 | 105700 | 12680208400 | 24450 | 24450 | 24450 | 24400 | 6685 |
| 516 | 20240111 | 105600 | 12516807250 | 24450 | 24550 | 24550 | 24450 | 1087 |
| 517 | 20240111 | 105500 | 12490176700 | 24550 | 24550 | 24550 | 24500 | 2042 |
| 518 | 20240111 | 105400 | 12440096550 | 24550 | 24450 | 24550 | 24400 | 2148 |
| 519 | 20240111 | 105300 | 12387480100 | 24450 | 24400 | 24500 | 24400 | 278 |
| 520 | 20240111 | 105200 | 12380682800 | 24400 | 24450 | 24500 | 24400 | 583 |
| 521 | 20240111 | 105100 | 12366409350 | 24450 | 24450 | 24450 | 24400 | 931 |
| 522 | 20240111 | 105000 | 12343650650 | 24450 | 24350 | 24450 | 24350 | 957 |
| 523 | 20240111 | 104900 | 12320289000 | 24350 | 24350 | 24400 | 24350 | 1229 |
| 524 | 20240111 | 104800 | 12290356050 | 24350 | 24300 | 24350 | 24300 | 528 |
| 525 | 20240111 | 104700 | 12277524200 | 24300 | 24350 | 24400 | 24300 | 650 |
| 526 | 20240111 | 104600 | 12261694750 | 24350 | 24400 | 24400 | 24300 | 1314 |
| 527 | 20240111 | 104500 | 12229686700 | 24350 | 24300 | 24350 | 24300 | 454 |
| 528 | 20240111 | 104400 | 12218633100 | 24300 | 24300 | 24300 | 24250 | 249 |
| 529 | 20240111 | 104300 | 12212582450 | 24300 | 24250 | 24300 | 24250 | 448 |
| 530 | 20240111 | 104200 | 12201701250 | 24250 | 24300 | 24300 | 24250 | 858 |
| 531 | 20240111 | 104100 | 12180893400 | 24250 | 24200 | 24300 | 24200 | 808 |
| 532 | 20240111 | 104000 | 12161323500 | 24200 | 24300 | 24400 | 24200 | 4639 |
| 533 | 20240111 | 103900 | 12048508150 | 24300 | 24300 | 24350 | 24300 | 2789 |
| 534 | 20240111 | 103800 | 11980712150 | 24300 | 24200 | 24300 | 24150 | 1204 |
| 535 | 20240111 | 103700 | 11951524700 | 24200 | 24000 | 24200 | 24000 | 1775 |
| 536 | 20240111 | 103600 | 11908735550 | 24050 | 24000 | 24150 | 24000 | 3387 |
| 537 | 20240111 | 103500 | 11827221250 | 24000 | 24000 | 24100 | 23950 | 3987 |
| 538 | 20240111 | 103400 | 11731461000 | 24000 | 23950 | 24000 | 23900 | 1354 |
| 539 | 20240111 | 103300 | 11699031800 | 23950 | 23850 | 23950 | 23850 | 2859 |
| 540 | 20240111 | 103200 | 11630698550 | 23850 | 23850 | 23900 | 23850 | 758 |
| 541 | 20240111 | 103100 | 11612619550 | 23800 | 23800 | 23850 | 23800 | 247 |
| 542 | 20240111 | 103000 | 11606734900 | 23750 | 23850 | 23900 | 23750 | 3002 |
| 543 | 20240111 | 102900 | 11535234050 | 23850 | 23700 | 23850 | 23700 | 1349 |
| 544 | 20240111 | 102800 | 11503183150 | 23750 | 23700 | 23750 | 23650 | 1139 |
| 545 | 20240111 | 102700 | 11476170100 | 23700 | 23850 | 23850 | 23600 | 14517 |
| 546 | 20240111 | 102600 | 11132112500 | 23900 | 23950 | 23950 | 23900 | 2896 |
| 547 | 20240111 | 102500 | 11062844050 | 23950 | 23950 | 23950 | 23950 | 671 |
| 548 | 20240111 | 102400 | 11046773600 | 24050 | 24150 | 24150 | 24000 | 1275 |
| 549 | 20240111 | 102300 | 11016137550 | 24150 | 24050 | 24150 | 24000 | 249 |
| 550 | 20240111 | 102200 | 11010136350 | 24050 | 24000 | 24100 | 24000 | 5513 |
| 551 | 20240111 | 102100 | 10877317900 | 24000 | 23800 | 24250 | 23750 | 5008 |
| 552 | 20240111 | 102000 | 10757611050 | 23800 | 24100 | 24100 | 23750 | 19622 |
| 553 | 20240111 | 101900 | 10288572850 | 24100 | 24100 | 24100 | 24050 | 908 |
| 554 | 20240111 | 101800 | 10266725750 | 24100 | 24150 | 24200 | 24100 | 5246 |
| 555 | 20240111 | 101700 | 10140152400 | 24200 | 24200 | 24200 | 24200 | 682 |
| 556 | 20240111 | 101600 | 10123648000 | 24300 | 24250 | 24300 | 24200 | 1592 |
| 557 | 20240111 | 101500 | 10085075000 | 24250 | 24200 | 24250 | 24200 | 2746 |
| 558 | 20240111 | 101400 | 10018615900 | 24200 | 24250 | 24250 | 24200 | 728 |
| 559 | 20240111 | 101300 | 10000977950 | 24250 | 24200 | 24250 | 24200 | 715 |
| 560 | 20240111 | 101200 | 9983658750 | 24200 | 24250 | 24250 | 24200 | 2909 |
| 561 | 20240111 | 101100 | 9913208950 | 24250 | 24300 | 24300 | 24250 | 1389 |
| 562 | 20240111 | 101000 | 9879521750 | 24300 | 24300 | 24300 | 24300 | 551 |
| 563 | 20240111 | 100900 | 9866132450 | 24250 | 24300 | 24300 | 24250 | 739 |
| 564 | 20240111 | 100800 | 9848184500 | 24300 | 24250 | 24300 | 24250 | 1508 |
| 565 | 20240111 | 100700 | 9811566650 | 24250 | 24350 | 24350 | 24250 | 1790 |
| 566 | 20240111 | 100600 | 9768082100 | 24300 | 24300 | 24350 | 24300 | 349 |
| 567 | 20240111 | 100500 | 9759598000 | 24300 | 24350 | 24350 | 24300 | 932 |
| 568 | 20240111 | 100400 | 9736941050 | 24350 | 24400 | 24400 | 24300 | 2585 |
| 569 | 20240111 | 100300 | 9674003000 | 24350 | 24450 | 24450 | 24350 | 819 |
| 570 | 20240111 | 100200 | 9654025400 | 24450 | 24400 | 24450 | 24400 | 510 |
| 571 | 20240111 | 100100 | 9641581350 | 24400 | 24400 | 24400 | 24350 | 676 |
| 572 | 20240111 | 100000 | 9625101450 | 24350 | 24400 | 24450 | 24350 | 1715 |
| 573 | 20240111 | 095900 | 9583287250 | 24400 | 24450 | 24450 | 24400 | 451 |
| 574 | 20240111 | 095800 | 9572280500 | 24450 | 24450 | 24450 | 24400 | 243 |
| 575 | 20240111 | 095700 | 9566347300 | 24450 | 24500 | 24500 | 24400 | 642 |
| 576 | 20240111 | 095600 | 9550654900 | 24500 | 24450 | 24500 | 24450 | 633 |
| 577 | 20240111 | 095500 | 9535167300 | 24500 | 24500 | 24550 | 24450 | 1011 |
| 578 | 20240111 | 095400 | 9510387450 | 24550 | 24550 | 24550 | 24500 | 218 |
| 579 | 20240111 | 095300 | 9505043350 | 24550 | 24450 | 24550 | 24450 | 342 |
| 580 | 20240111 | 095200 | 9496648550 | 24450 | 24400 | 24500 | 24400 | 4101 |
| 581 | 20240111 | 095100 | 9396410300 | 24450 | 24400 | 24450 | 24350 | 323 |
| 582 | 20240111 | 095000 | 9388524000 | 24350 | 24350 | 24400 | 24300 | 1799 |
| 583 | 20240111 | 094900 | 9344740550 | 24350 | 24450 | 24450 | 24350 | 388 |
| 584 | 20240111 | 094800 | 9335277900 | 24450 | 24400 | 24450 | 24400 | 259 |
| 585 | 20240111 | 094700 | 9328955800 | 24400 | 24400 | 24400 | 24350 | 712 |
| 586 | 20240111 | 094600 | 9311583050 | 24400 | 24450 | 24450 | 24400 | 1668 |
| 587 | 20240111 | 094500 | 9270870100 | 24500 | 24450 | 24500 | 24400 | 578 |
| 588 | 20240111 | 094400 | 9256737400 | 24450 | 24500 | 24500 | 24300 | 424 |
| 589 | 20240111 | 094300 | 9246398350 | 24300 | 24250 | 24450 | 24250 | 478 |
| 590 | 20240111 | 094200 | 9234775450 | 24250 | 24500 | 24500 | 24250 | 7467 |
| 591 | 20240111 | 094100 | 9053036500 | 24400 | 24550 | 24600 | 24400 | 5507 |
| 592 | 20240111 | 094000 | 8918119850 | 24550 | 24450 | 24600 | 24450 | 2901 |
| 593 | 20240111 | 093900 | 8846993550 | 24450 | 24300 | 24500 | 24200 | 4824 |
| 594 | 20240111 | 093800 | 8729624150 | 24300 | 24050 | 24300 | 24000 | 6213 |
| 595 | 20240111 | 093700 | 8579624400 | 24000 | 24500 | 24500 | 24000 | 24019 |
| 596 | 20240111 | 093600 | 7999090850 | 24350 | 24400 | 24450 | 24350 | 3682 |
| 597 | 20240111 | 093500 | 7909279150 | 24400 | 24600 | 24600 | 24400 | 4407 |
| 598 | 20240111 | 093400 | 7801535650 | 24450 | 24600 | 24650 | 24450 | 9534 |
| 599 | 20240111 | 093300 | 7567823150 | 24550 | 24700 | 24700 | 24550 | 716 |
| 600 | 20240111 | 093200 | 7550214500 | 24700 | 24600 | 24750 | 24500 | 1080 |
| 601 | 20240111 | 093100 | 7523625400 | 24600 | 24600 | 24600 | 24500 | 4584 |
| 602 | 20240111 | 093000 | 7411143400 | 24550 | 24750 | 24750 | 24550 | 9040 |
| 603 | 20240111 | 092900 | 7188675050 | 24750 | 24700 | 24750 | 24650 | 2203 |
| 604 | 20240111 | 092800 | 7134316700 | 24650 | 24700 | 24800 | 24650 | 3290 |
| 605 | 20240111 | 092700 | 7053154750 | 24700 | 24800 | 24950 | 24700 | 5715 |
| 606 | 20240111 | 092600 | 6911757000 | 24800 | 24750 | 24800 | 24750 | 1154 |
| 607 | 20240111 | 092500 | 6883155950 | 24800 | 24850 | 24850 | 24750 | 2988 |
| 608 | 20240111 | 092400 | 6809097150 | 24750 | 24900 | 24950 | 24700 | 3408 |
| 609 | 20240111 | 092300 | 6724645000 | 24950 | 24850 | 24950 | 24700 | 5137 |
| 610 | 20240111 | 092200 | 6597477900 | 24850 | 24850 | 25000 | 24850 | 4174 |
| 611 | 20240111 | 092100 | 6493575800 | 24900 | 25050 | 25050 | 24850 | 3120 |
| 612 | 20240111 | 092000 | 6415741350 | 25050 | 25100 | 25150 | 25000 | 640 |
| 613 | 20240111 | 091900 | 6399669350 | 25150 | 25100 | 25200 | 25000 | 3195 |
| 614 | 20240111 | 091800 | 6319384550 | 25100 | 24750 | 25100 | 24750 | 2253 |
| 615 | 20240111 | 091700 | 6263065650 | 24750 | 24700 | 25050 | 24650 | 6465 |
| 616 | 20240111 | 091600 | 6102518650 | 24650 | 24800 | 24800 | 24600 | 9048 |
| 617 | 20240111 | 091500 | 5879356100 | 24750 | 24900 | 24900 | 24700 | 5030 |
| 618 | 20240111 | 091400 | 5754549700 | 24900 | 25050 | 25100 | 24850 | 9161 |
| 619 | 20240111 | 091300 | 5526034200 | 25050 | 25150 | 25150 | 25000 | 5841 |
| 620 | 20240111 | 091200 | 5379853900 | 25000 | 25000 | 25200 | 25000 | 5519 |
| 621 | 20240111 | 091100 | 5241275550 | 25000 | 25150 | 25150 | 25000 | 3000 |
| 622 | 20240111 | 091000 | 5166143850 | 25000 | 25000 | 25150 | 25000 | 2057 |
| 623 | 20240111 | 090900 | 5114648700 | 24950 | 25050 | 25050 | 24950 | 2407 |
| 624 | 20240111 | 090800 | 5054534100 | 24900 | 25000 | 25100 | 24900 | 7330 |
| 625 | 20240111 | 090700 | 4871368250 | 25000 | 25300 | 25350 | 24900 | 6562 |
| 626 | 20240111 | 090600 | 4706750050 | 25350 | 24550 | 25400 | 24350 | 20063 |
| 627 | 20240111 | 090500 | 4213039900 | 24550 | 24800 | 24850 | 24550 | 15120 |
| 628 | 20240111 | 090400 | 3839755800 | 24800 | 24850 | 25000 | 24750 | 9595 |
| 629 | 20240111 | 090300 | 3601641400 | 24950 | 25250 | 25300 | 24800 | 14562 |
| 630 | 20240111 | 090200 | 3237971600 | 25250 | 25600 | 25850 | 25200 | 26030 |
| 631 | 20240111 | 090100 | 2573658650 | 25600 | 25100 | 25750 | 25100 | 54212 |
| 632 | 20240111 | 090000 | 1201037450 | 24950 | 25250 | 25250 | 24700 | 44163 |