34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 193000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 10424 |
| 3 | 20240115 | 192900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240115 | 192800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240115 | 192700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240115 | 192600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240115 | 192500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240115 | 192400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240115 | 192300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240115 | 192200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240115 | 192100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240115 | 192000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240115 | 191900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240115 | 191800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240115 | 191700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240115 | 191600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240115 | 191500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240115 | 191400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240115 | 191300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240115 | 191200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240115 | 191100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240115 | 191000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240115 | 190900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240115 | 190800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240115 | 190700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240115 | 190600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240115 | 190500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240115 | 190400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240115 | 190300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240115 | 190200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240115 | 190100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240115 | 190000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 10424 |
| 33 | 20240115 | 185900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240115 | 185800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240115 | 185700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240115 | 185600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240115 | 185500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240115 | 185400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240115 | 185300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240115 | 185200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240115 | 185100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240115 | 185000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240115 | 184900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240115 | 184800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240115 | 184700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240115 | 184600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240115 | 184500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240115 | 184400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240115 | 184300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240115 | 184200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240115 | 184100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240115 | 184000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240115 | 183900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240115 | 183800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240115 | 183700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240115 | 183600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240115 | 183500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240115 | 183400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240115 | 183300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240115 | 183200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240115 | 183100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240115 | 183000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 10424 |
| 63 | 20240115 | 182900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240115 | 182800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240115 | 182700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240115 | 182600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240115 | 182500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240115 | 182400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240115 | 182300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240115 | 182200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240115 | 182100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240115 | 182000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240115 | 181900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240115 | 181800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240115 | 181700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240115 | 181600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240115 | 181500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240115 | 181400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240115 | 181300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240115 | 181200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240115 | 181100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240115 | 181000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240115 | 180900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240115 | 180800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240115 | 180700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240115 | 180600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240115 | 180500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240115 | 180400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240115 | 180300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240115 | 180200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240115 | 180100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240115 | 180000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 10424 |
| 93 | 20240115 | 175900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240115 | 175800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240115 | 175700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240115 | 175600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240115 | 175500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240115 | 175400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240115 | 175300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240115 | 175200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240115 | 175100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240115 | 175000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240115 | 174900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240115 | 174800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240115 | 174700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240115 | 174600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240115 | 174500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240115 | 174400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240115 | 174300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240115 | 174200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240115 | 174100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240115 | 174000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240115 | 173900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240115 | 173800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240115 | 173700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240115 | 173600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240115 | 173500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240115 | 173400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240115 | 173300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240115 | 173200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240115 | 173100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240115 | 173000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 10424 |
| 123 | 20240115 | 172900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240115 | 172800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240115 | 172700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240115 | 172600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240115 | 172500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240115 | 172400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240115 | 172300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240115 | 172200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240115 | 172100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240115 | 172000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240115 | 171900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240115 | 171800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240115 | 171700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240115 | 171600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240115 | 171500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240115 | 171400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240115 | 171300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240115 | 171200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240115 | 171100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240115 | 171000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240115 | 170900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240115 | 170800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240115 | 170700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240115 | 170600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240115 | 170500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240115 | 170400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240115 | 170300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240115 | 170200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240115 | 170100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240115 | 170000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 10424 |
| 153 | 20240115 | 165900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240115 | 165800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240115 | 165700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240115 | 165600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240115 | 165500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240115 | 165400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240115 | 165300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240115 | 165200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240115 | 165100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240115 | 165000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240115 | 164900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240115 | 164800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240115 | 164700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240115 | 164600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240115 | 164500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240115 | 164400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240115 | 164300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240115 | 164200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240115 | 164100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240115 | 164000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240115 | 163900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240115 | 163800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240115 | 163700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240115 | 163600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240115 | 163500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240115 | 163400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240115 | 163300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240115 | 163200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240115 | 163100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240115 | 163000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 10424 |
| 183 | 20240115 | 162900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240115 | 162800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240115 | 162700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240115 | 162600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240115 | 162500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240115 | 162400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240115 | 162300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240115 | 162200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240115 | 162100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240115 | 162000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240115 | 161900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240115 | 161800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240115 | 161700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240115 | 161600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240115 | 161500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20240115 | 161400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20240115 | 161300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20240115 | 161200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20240115 | 161100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20240115 | 161000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20240115 | 160900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20240115 | 160800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20240115 | 160700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20240115 | 160600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20240115 | 160500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20240115 | 160400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20240115 | 160300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20240115 | 160200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20240115 | 160100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20240115 | 160000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 10424 |
| 213 | 20240115 | 155900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20240115 | 155800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20240115 | 155700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20240115 | 155600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20240115 | 155500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20240115 | 155400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20240115 | 155300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20240115 | 155200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20240115 | 155100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20240115 | 155000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20240115 | 154900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20240115 | 154800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20240115 | 154700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20240115 | 154600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20240115 | 154500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20240115 | 154400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20240115 | 154300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20240115 | 154200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20240115 | 154100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20240115 | 154000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20240115 | 153900 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20240115 | 153800 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20240115 | 153700 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20240115 | 153600 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20240115 | 153500 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20240115 | 153400 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 239 | 20240115 | 153300 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 240 | 20240115 | 153200 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 241 | 20240115 | 153100 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 242 | 20240115 | 153000 | 25344246250 | 25100 | 25100 | 25100 | 25100 | 20848 |
| 243 | 20240115 | 152900 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 244 | 20240115 | 152800 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 245 | 20240115 | 152700 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 246 | 20240115 | 152600 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 247 | 20240115 | 152500 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 248 | 20240115 | 152400 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 249 | 20240115 | 152300 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 250 | 20240115 | 152200 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 251 | 20240115 | 152100 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 252 | 20240115 | 152000 | 25082603850 | 25100 | 25100 | 25100 | 25100 | 0 |
| 253 | 20240115 | 151900 | 25082603850 | 25100 | 25050 | 25100 | 25050 | 2027 |
| 254 | 20240115 | 151800 | 25031796600 | 25050 | 25000 | 25050 | 25000 | 1480 |
| 255 | 20240115 | 151700 | 24994776150 | 25050 | 25000 | 25050 | 25000 | 924 |
| 256 | 20240115 | 151600 | 24971631550 | 25000 | 25000 | 25050 | 24950 | 3649 |
| 257 | 20240115 | 151500 | 24880410700 | 25050 | 25000 | 25050 | 25000 | 944 |
| 258 | 20240115 | 151400 | 24856778500 | 25000 | 24950 | 25000 | 24950 | 1908 |
| 259 | 20240115 | 151300 | 24809099450 | 24950 | 24950 | 25000 | 24950 | 832 |
| 260 | 20240115 | 151200 | 24788327900 | 24950 | 25000 | 25000 | 24950 | 550 |
| 261 | 20240115 | 151100 | 24774604350 | 24950 | 25000 | 25050 | 24950 | 125 |
| 262 | 20240115 | 151000 | 24771482000 | 25000 | 24950 | 25000 | 24900 | 5179 |
| 263 | 20240115 | 150900 | 24642036700 | 24950 | 24900 | 24950 | 24900 | 106 |
| 264 | 20240115 | 150800 | 24639394100 | 24950 | 25000 | 25000 | 24900 | 1639 |
| 265 | 20240115 | 150700 | 24598503800 | 25000 | 25000 | 25050 | 24950 | 988 |
| 266 | 20240115 | 150600 | 24573804100 | 25000 | 25050 | 25050 | 25000 | 1046 |
| 267 | 20240115 | 150500 | 24547641350 | 25000 | 24950 | 25050 | 24950 | 2516 |
| 268 | 20240115 | 150400 | 24484717900 | 25000 | 25000 | 25000 | 25000 | 766 |
| 269 | 20240115 | 150300 | 24465567900 | 24950 | 24950 | 25000 | 24950 | 1782 |
| 270 | 20240115 | 150200 | 24421026000 | 24950 | 24950 | 25000 | 24950 | 607 |
| 271 | 20240115 | 150100 | 24405869250 | 24950 | 24800 | 25000 | 24800 | 4902 |
| 272 | 20240115 | 150000 | 24283773550 | 24850 | 24850 | 24900 | 24800 | 652 |
| 273 | 20240115 | 145900 | 24267559200 | 24850 | 24800 | 24850 | 24800 | 1026 |
| 274 | 20240115 | 145800 | 24242089250 | 24750 | 24750 | 24800 | 24750 | 5650 |
| 275 | 20240115 | 145700 | 24101983450 | 24750 | 24750 | 24800 | 24750 | 646 |
| 276 | 20240115 | 145600 | 24085993850 | 24750 | 24650 | 24750 | 24650 | 3276 |
| 277 | 20240115 | 145500 | 24004918400 | 24700 | 24700 | 24700 | 24650 | 1316 |
| 278 | 20240115 | 145400 | 23972420150 | 24650 | 24650 | 24650 | 24650 | 1454 |
| 279 | 20240115 | 145300 | 23936579050 | 24600 | 24700 | 24700 | 24600 | 1429 |
| 280 | 20240115 | 145200 | 23901355550 | 24700 | 24650 | 24700 | 24650 | 906 |
| 281 | 20240115 | 145100 | 23879020950 | 24700 | 24600 | 24700 | 24600 | 1450 |
| 282 | 20240115 | 145000 | 23843284300 | 24600 | 24650 | 24650 | 24600 | 2624 |
| 283 | 20240115 | 144900 | 23778731250 | 24650 | 24650 | 24700 | 24600 | 526 |
| 284 | 20240115 | 144800 | 23765772800 | 24650 | 24700 | 24750 | 24650 | 1466 |
| 285 | 20240115 | 144700 | 23729551950 | 24650 | 24650 | 24650 | 24600 | 94 |
| 286 | 20240115 | 144600 | 23727236450 | 24600 | 24750 | 24750 | 24600 | 3989 |
| 287 | 20240115 | 144500 | 23628856550 | 24700 | 24750 | 24750 | 24700 | 353 |
| 288 | 20240115 | 144400 | 23620125900 | 24750 | 24750 | 24750 | 24700 | 387 |
| 289 | 20240115 | 144300 | 23610551500 | 24750 | 24750 | 24750 | 24750 | 362 |
| 290 | 20240115 | 144200 | 23601592000 | 24750 | 24700 | 24750 | 24700 | 1121 |
| 291 | 20240115 | 144100 | 23573892000 | 24650 | 24600 | 24700 | 24600 | 397 |
| 292 | 20240115 | 144000 | 23564106700 | 24600 | 24650 | 24650 | 24600 | 223 |
| 293 | 20240115 | 143900 | 23558610850 | 24650 | 24650 | 24650 | 24600 | 306 |
| 294 | 20240115 | 143800 | 23551069350 | 24650 | 24650 | 24700 | 24650 | 373 |
| 295 | 20240115 | 143700 | 23541871700 | 24600 | 24600 | 24600 | 24600 | 2159 |
| 296 | 20240115 | 143600 | 23488760300 | 24650 | 24650 | 24650 | 24600 | 63 |
| 297 | 20240115 | 143500 | 23487208250 | 24650 | 24600 | 24650 | 24600 | 210 |
| 298 | 20240115 | 143400 | 23482039450 | 24600 | 24600 | 24600 | 24600 | 1222 |
| 299 | 20240115 | 143300 | 23451978250 | 24600 | 24600 | 24650 | 24600 | 303 |
| 300 | 20240115 | 143200 | 23444524350 | 24600 | 24650 | 24650 | 24600 | 103 |
| 301 | 20240115 | 143100 | 23441990450 | 24600 | 24650 | 24650 | 24600 | 948 |
| 302 | 20240115 | 143000 | 23418661750 | 24650 | 24650 | 24650 | 24600 | 427 |
| 303 | 20240115 | 142900 | 23408151000 | 24650 | 24650 | 24650 | 24600 | 224 |
| 304 | 20240115 | 142800 | 23402638550 | 24650 | 24650 | 24650 | 24600 | 65 |
| 305 | 20240115 | 142700 | 23401038850 | 24650 | 24650 | 24650 | 24650 | 767 |
| 306 | 20240115 | 142600 | 23382132300 | 24650 | 24600 | 24650 | 24600 | 1182 |
| 307 | 20240115 | 142500 | 23353009850 | 24600 | 24600 | 24650 | 24600 | 586 |
| 308 | 20240115 | 142400 | 23338594200 | 24600 | 24700 | 24700 | 24600 | 2512 |
| 309 | 20240115 | 142300 | 23276684150 | 24650 | 24650 | 24700 | 24650 | 177 |
| 310 | 20240115 | 142200 | 23272319000 | 24650 | 24700 | 24700 | 24650 | 250 |
| 311 | 20240115 | 142100 | 23266154850 | 24700 | 24700 | 24700 | 24650 | 627 |
| 312 | 20240115 | 142000 | 23250668050 | 24700 | 24700 | 24700 | 24700 | 422 |
| 313 | 20240115 | 141900 | 23240244650 | 24700 | 24700 | 24700 | 24700 | 508 |
| 314 | 20240115 | 141800 | 23227697050 | 24700 | 24750 | 24750 | 24700 | 82 |
| 315 | 20240115 | 141700 | 23225671300 | 24700 | 24700 | 24750 | 24700 | 1351 |
| 316 | 20240115 | 141600 | 23192301350 | 24700 | 24700 | 24750 | 24700 | 200 |
| 317 | 20240115 | 141500 | 23187360250 | 24750 | 24750 | 24750 | 24750 | 183 |
| 318 | 20240115 | 141400 | 23182831000 | 24750 | 24700 | 24750 | 24700 | 124 |
| 319 | 20240115 | 141300 | 23179767050 | 24750 | 24750 | 24750 | 24700 | 123 |
| 320 | 20240115 | 141200 | 23176728800 | 24700 | 24700 | 24750 | 24700 | 369 |
| 321 | 20240115 | 141100 | 23167612400 | 24700 | 24700 | 24750 | 24700 | 2696 |
| 322 | 20240115 | 141000 | 23101009850 | 24700 | 24700 | 24750 | 24650 | 2637 |
| 323 | 20240115 | 140900 | 23035907900 | 24750 | 24750 | 24750 | 24700 | 337 |
| 324 | 20240115 | 140800 | 23027571450 | 24750 | 24750 | 24750 | 24700 | 366 |
| 325 | 20240115 | 140700 | 23018513000 | 24750 | 24700 | 24750 | 24700 | 1640 |
| 326 | 20240115 | 140600 | 22977975750 | 24750 | 24800 | 24800 | 24750 | 2378 |
| 327 | 20240115 | 140500 | 22919120150 | 24750 | 24850 | 24850 | 24750 | 421 |
| 328 | 20240115 | 140400 | 22908700100 | 24800 | 24800 | 24850 | 24800 | 275 |
| 329 | 20240115 | 140300 | 22901879600 | 24850 | 24800 | 24850 | 24750 | 2138 |
| 330 | 20240115 | 140200 | 22848876600 | 24800 | 24800 | 24850 | 24800 | 1488 |
| 331 | 20240115 | 140100 | 22811969100 | 24800 | 24700 | 24800 | 24700 | 262 |
| 332 | 20240115 | 140000 | 22805485850 | 24700 | 24900 | 24900 | 24700 | 12735 |
| 333 | 20240115 | 135900 | 22489473650 | 24950 | 24900 | 24950 | 24900 | 416 |
| 334 | 20240115 | 135800 | 22479115200 | 24900 | 24900 | 24900 | 24900 | 615 |
| 335 | 20240115 | 135700 | 22463801700 | 24900 | 24900 | 24900 | 24850 | 158 |
| 336 | 20240115 | 135600 | 22459872100 | 24900 | 24900 | 24900 | 24900 | 10 |
| 337 | 20240115 | 135500 | 22459623100 | 24900 | 24850 | 24900 | 24850 | 53 |
| 338 | 20240115 | 135400 | 22458304950 | 24850 | 24900 | 24900 | 24850 | 167 |
| 339 | 20240115 | 135300 | 22454149650 | 24900 | 24900 | 24900 | 24850 | 1307 |
| 340 | 20240115 | 135200 | 22421616400 | 24900 | 24950 | 24950 | 24900 | 934 |
| 341 | 20240115 | 135100 | 22398331700 | 24950 | 24950 | 24950 | 24900 | 563 |
| 342 | 20240115 | 135000 | 22384285000 | 24950 | 24900 | 24950 | 24900 | 275 |
| 343 | 20240115 | 134900 | 22377431500 | 24900 | 24900 | 24900 | 24850 | 1137 |
| 344 | 20240115 | 134800 | 22349121250 | 24900 | 24900 | 24900 | 24850 | 359 |
| 345 | 20240115 | 134700 | 22340185200 | 24900 | 24900 | 24900 | 24900 | 311 |
| 346 | 20240115 | 134600 | 22332441300 | 24900 | 24900 | 24900 | 24900 | 230 |
| 347 | 20240115 | 134500 | 22326714300 | 24900 | 24850 | 24900 | 24850 | 164 |
| 348 | 20240115 | 134400 | 22322631200 | 24850 | 24850 | 24900 | 24850 | 57 |
| 349 | 20240115 | 134300 | 22321214500 | 24900 | 24850 | 24900 | 24850 | 62 |
| 350 | 20240115 | 134200 | 22319672850 | 24850 | 24900 | 24900 | 24850 | 331 |
| 351 | 20240115 | 134100 | 22311447400 | 24900 | 24900 | 24900 | 24850 | 72 |
| 352 | 20240115 | 134000 | 22309654650 | 24900 | 24900 | 24900 | 24850 | 147 |
| 353 | 20240115 | 133900 | 22306001350 | 24900 | 24900 | 24900 | 24900 | 58 |
| 354 | 20240115 | 133800 | 22304557150 | 24900 | 24900 | 24900 | 24900 | 323 |
| 355 | 20240115 | 133700 | 22296514450 | 24900 | 24850 | 24900 | 24850 | 93 |
| 356 | 20240115 | 133600 | 22294200800 | 24900 | 24900 | 24900 | 24850 | 129 |
| 357 | 20240115 | 133500 | 22290995000 | 24900 | 24900 | 24900 | 24800 | 2933 |
| 358 | 20240115 | 133400 | 22218054050 | 24900 | 25000 | 25000 | 24900 | 1364 |
| 359 | 20240115 | 133300 | 22184048050 | 25000 | 25000 | 25000 | 24950 | 220 |
| 360 | 20240115 | 133200 | 22178548100 | 25000 | 24950 | 25000 | 24950 | 959 |
| 361 | 20240115 | 133100 | 22154602750 | 24950 | 25000 | 25000 | 24900 | 651 |
| 362 | 20240115 | 133000 | 22138358750 | 25000 | 24950 | 25000 | 24900 | 490 |
| 363 | 20240115 | 132900 | 22126115450 | 24950 | 24950 | 25000 | 24900 | 1064 |
| 364 | 20240115 | 132800 | 22099569550 | 24900 | 24900 | 24900 | 24900 | 1927 |
| 365 | 20240115 | 132700 | 22051587250 | 24900 | 24900 | 24900 | 24850 | 241 |
| 366 | 20240115 | 132600 | 22045589550 | 24900 | 24900 | 24900 | 24900 | 17 |
| 367 | 20240115 | 132500 | 22045166250 | 24900 | 24850 | 24900 | 24850 | 461 |
| 368 | 20240115 | 132400 | 22033702900 | 24850 | 24900 | 24900 | 24850 | 881 |
| 369 | 20240115 | 132300 | 22011792650 | 24850 | 24850 | 24900 | 24850 | 332 |
| 370 | 20240115 | 132200 | 22003542150 | 24850 | 24850 | 24850 | 24850 | 1431 |
| 371 | 20240115 | 132100 | 21967981800 | 24850 | 24900 | 24950 | 24850 | 1785 |
| 372 | 20240115 | 132000 | 21923617150 | 24850 | 24900 | 24950 | 24850 | 406 |
| 373 | 20240115 | 131900 | 21913512350 | 24850 | 24850 | 24900 | 24850 | 373 |
| 374 | 20240115 | 131800 | 21904227500 | 24900 | 24900 | 24900 | 24850 | 290 |
| 375 | 20240115 | 131700 | 21897017650 | 24900 | 24900 | 24900 | 24850 | 727 |
| 376 | 20240115 | 131600 | 21878939100 | 24900 | 24900 | 24900 | 24850 | 1366 |
| 377 | 20240115 | 131500 | 21844927150 | 24900 | 24950 | 24950 | 24900 | 898 |
| 378 | 20240115 | 131400 | 21822561300 | 24900 | 24900 | 24950 | 24900 | 1807 |
| 379 | 20240115 | 131300 | 21777539950 | 24850 | 24900 | 24900 | 24850 | 306 |
| 380 | 20240115 | 131200 | 21769925200 | 24850 | 24900 | 24900 | 24850 | 579 |
| 381 | 20240115 | 131100 | 21755512950 | 24900 | 24850 | 24900 | 24850 | 197 |
| 382 | 20240115 | 131000 | 21750616400 | 24900 | 24900 | 24950 | 24850 | 770 |
| 383 | 20240115 | 130900 | 21731445900 | 24900 | 24950 | 24950 | 24900 | 59 |
| 384 | 20240115 | 130800 | 21729976000 | 24900 | 24900 | 24950 | 24900 | 553 |
| 385 | 20240115 | 130700 | 21716202050 | 24950 | 24900 | 24950 | 24900 | 388 |
| 386 | 20240115 | 130600 | 21706539950 | 24950 | 24900 | 24950 | 24900 | 613 |
| 387 | 20240115 | 130500 | 21691269400 | 24950 | 24950 | 24950 | 24950 | 76 |
| 388 | 20240115 | 130400 | 21689373200 | 24950 | 24950 | 24950 | 24900 | 209 |
| 389 | 20240115 | 130300 | 21684168650 | 24950 | 25000 | 25000 | 24950 | 474 |
| 390 | 20240115 | 130200 | 21672341450 | 25000 | 24850 | 25000 | 24850 | 2447 |
| 391 | 20240115 | 130100 | 21611294650 | 24900 | 24950 | 24950 | 24850 | 1774 |
| 392 | 20240115 | 130000 | 21567161500 | 25000 | 24950 | 25000 | 24900 | 2990 |
| 393 | 20240115 | 125900 | 21492695950 | 24950 | 25000 | 25000 | 24900 | 582 |
| 394 | 20240115 | 125800 | 21478179650 | 25000 | 25000 | 25000 | 24950 | 156 |
| 395 | 20240115 | 125700 | 21474280350 | 24950 | 25000 | 25000 | 24950 | 541 |
| 396 | 20240115 | 125600 | 21460761000 | 25000 | 25000 | 25000 | 25000 | 142 |
| 397 | 20240115 | 125500 | 21457211000 | 25000 | 25000 | 25000 | 24950 | 500 |
| 398 | 20240115 | 125400 | 21444711050 | 25000 | 25000 | 25050 | 25000 | 711 |
| 399 | 20240115 | 125300 | 21426931000 | 25000 | 25000 | 25000 | 24900 | 614 |
| 400 | 20240115 | 125200 | 21411621700 | 24950 | 25000 | 25000 | 24950 | 273 |
| 401 | 20240115 | 125100 | 21404796750 | 25000 | 24950 | 25000 | 24950 | 600 |
| 402 | 20240115 | 125000 | 21389826700 | 24950 | 24950 | 25000 | 24900 | 528 |
| 403 | 20240115 | 124900 | 21376651050 | 24950 | 25050 | 25050 | 24900 | 10259 |
| 404 | 20240115 | 124800 | 21120398700 | 25050 | 25000 | 25050 | 25000 | 842 |
| 405 | 20240115 | 124700 | 21099348150 | 25050 | 25100 | 25100 | 25000 | 870 |
| 406 | 20240115 | 124600 | 21077561850 | 25100 | 25050 | 25100 | 25050 | 354 |
| 407 | 20240115 | 124500 | 21068693900 | 25050 | 25050 | 25050 | 25050 | 1109 |
| 408 | 20240115 | 124400 | 21040913450 | 25050 | 25050 | 25100 | 25000 | 1830 |
| 409 | 20240115 | 124300 | 20995136350 | 25050 | 25100 | 25100 | 25050 | 1275 |
| 410 | 20240115 | 124200 | 20963168200 | 25050 | 25100 | 25100 | 25050 | 837 |
| 411 | 20240115 | 124100 | 20942180250 | 25050 | 25100 | 25100 | 25050 | 970 |
| 412 | 20240115 | 124000 | 20917878200 | 25050 | 25000 | 25050 | 25000 | 1511 |
| 413 | 20240115 | 123900 | 20880055400 | 25000 | 25100 | 25100 | 25000 | 4608 |
| 414 | 20240115 | 123800 | 20764636100 | 25100 | 25200 | 25200 | 25050 | 6136 |
| 415 | 20240115 | 123700 | 20610530150 | 25200 | 25300 | 25300 | 25200 | 8824 |
| 416 | 20240115 | 123600 | 20387978250 | 25300 | 25300 | 25300 | 25300 | 18 |
| 417 | 20240115 | 123500 | 20387522850 | 25300 | 25300 | 25300 | 25250 | 608 |
| 418 | 20240115 | 123400 | 20372166550 | 25250 | 25300 | 25300 | 25250 | 137 |
| 419 | 20240115 | 123300 | 20368705750 | 25300 | 25300 | 25350 | 25250 | 1256 |
| 420 | 20240115 | 123200 | 20336931200 | 25250 | 25400 | 25400 | 25250 | 79 |
| 421 | 20240115 | 123100 | 20334933250 | 25400 | 25350 | 25400 | 25250 | 534 |
| 422 | 20240115 | 123000 | 20321407200 | 25350 | 25300 | 25400 | 25300 | 228 |
| 423 | 20240115 | 122900 | 20315632200 | 25350 | 25400 | 25400 | 25350 | 1348 |
| 424 | 20240115 | 122800 | 20281422100 | 25400 | 25350 | 25400 | 25350 | 1124 |
| 425 | 20240115 | 122700 | 20252928600 | 25350 | 25350 | 25350 | 25250 | 1393 |
| 426 | 20240115 | 122600 | 20217713000 | 25350 | 25300 | 25350 | 25300 | 1427 |
| 427 | 20240115 | 122500 | 20181549450 | 25350 | 25300 | 25350 | 25250 | 1545 |
| 428 | 20240115 | 122400 | 20142439500 | 25350 | 25300 | 25350 | 25300 | 446 |
| 429 | 20240115 | 122300 | 20131155500 | 25300 | 25300 | 25300 | 25300 | 767 |
| 430 | 20240115 | 122200 | 20111750400 | 25350 | 25350 | 25350 | 25300 | 2875 |
| 431 | 20240115 | 122100 | 20038934700 | 25400 | 25400 | 25450 | 25350 | 717 |
| 432 | 20240115 | 122000 | 20020721150 | 25400 | 25400 | 25400 | 25350 | 603 |
| 433 | 20240115 | 121900 | 20005405300 | 25400 | 25400 | 25400 | 25350 | 679 |
| 434 | 20240115 | 121800 | 19988178450 | 25400 | 25350 | 25400 | 25300 | 827 |
| 435 | 20240115 | 121700 | 19967184100 | 25350 | 25350 | 25400 | 25350 | 1807 |
| 436 | 20240115 | 121600 | 19921367850 | 25400 | 25400 | 25400 | 25350 | 788 |
| 437 | 20240115 | 121500 | 19901356350 | 25400 | 25350 | 25400 | 25350 | 722 |
| 438 | 20240115 | 121400 | 19883052750 | 25400 | 25350 | 25400 | 25350 | 1255 |
| 439 | 20240115 | 121300 | 19851236950 | 25350 | 25400 | 25400 | 25350 | 1166 |
| 440 | 20240115 | 121200 | 19821655000 | 25400 | 25450 | 25500 | 25400 | 878 |
| 441 | 20240115 | 121100 | 19799314650 | 25450 | 25450 | 25450 | 25400 | 1506 |
| 442 | 20240115 | 121000 | 19761056300 | 25450 | 25450 | 25450 | 25400 | 950 |
| 443 | 20240115 | 120900 | 19736922450 | 25450 | 25500 | 25500 | 25450 | 1397 |
| 444 | 20240115 | 120800 | 19701342800 | 25500 | 25500 | 25550 | 25500 | 1657 |
| 445 | 20240115 | 120700 | 19659070000 | 25550 | 25550 | 25550 | 25500 | 1044 |
| 446 | 20240115 | 120600 | 19632404900 | 25550 | 25550 | 25550 | 25500 | 2365 |
| 447 | 20240115 | 120500 | 19571991800 | 25500 | 25550 | 25550 | 25500 | 1649 |
| 448 | 20240115 | 120400 | 19529900600 | 25550 | 25550 | 25550 | 25500 | 1902 |
| 449 | 20240115 | 120300 | 19481378400 | 25550 | 25500 | 25550 | 25500 | 12800 |
| 450 | 20240115 | 120200 | 19154907900 | 25500 | 25450 | 25500 | 25400 | 1367 |
| 451 | 20240115 | 120100 | 19120120950 | 25450 | 25400 | 25450 | 25400 | 305 |
| 452 | 20240115 | 120000 | 19112367600 | 25400 | 25450 | 25450 | 25400 | 478 |
| 453 | 20240115 | 115900 | 19100212850 | 25450 | 25450 | 25450 | 25400 | 451 |
| 454 | 20240115 | 115800 | 19088734950 | 25450 | 25450 | 25500 | 25450 | 3429 |
| 455 | 20240115 | 115700 | 19001313400 | 25450 | 25300 | 25450 | 25300 | 6364 |
| 456 | 20240115 | 115600 | 18839509000 | 25400 | 25350 | 25400 | 25300 | 1901 |
| 457 | 20240115 | 115500 | 18791251450 | 25350 | 25300 | 25350 | 25300 | 785 |
| 458 | 20240115 | 115400 | 18771355350 | 25350 | 25350 | 25350 | 25300 | 351 |
| 459 | 20240115 | 115300 | 18762459000 | 25350 | 25350 | 25350 | 25350 | 609 |
| 460 | 20240115 | 115200 | 18747020850 | 25300 | 25300 | 25350 | 25250 | 1770 |
| 461 | 20240115 | 115100 | 18702171050 | 25300 | 25250 | 25300 | 25250 | 5951 |
| 462 | 20240115 | 115000 | 18551831150 | 25250 | 25200 | 25250 | 25200 | 1371 |
| 463 | 20240115 | 114900 | 18517261700 | 25200 | 25250 | 25250 | 25200 | 871 |
| 464 | 20240115 | 114800 | 18495301650 | 25200 | 25250 | 25250 | 25200 | 1241 |
| 465 | 20240115 | 114700 | 18464021600 | 25250 | 25250 | 25250 | 25200 | 697 |
| 466 | 20240115 | 114600 | 18446430900 | 25250 | 25250 | 25300 | 25250 | 601 |
| 467 | 20240115 | 114500 | 18431252650 | 25250 | 25250 | 25250 | 25250 | 403 |
| 468 | 20240115 | 114400 | 18421076900 | 25200 | 25300 | 25300 | 25200 | 3357 |
| 469 | 20240115 | 114300 | 18336292100 | 25250 | 25300 | 25350 | 25250 | 2776 |
| 470 | 20240115 | 114200 | 18266061650 | 25300 | 25350 | 25350 | 25300 | 53 |
| 471 | 20240115 | 114100 | 18264719550 | 25300 | 25300 | 25350 | 25300 | 305 |
| 472 | 20240115 | 114000 | 18256992650 | 25300 | 25350 | 25350 | 25300 | 196 |
| 473 | 20240115 | 113900 | 18252024300 | 25350 | 25400 | 25400 | 25350 | 1481 |
| 474 | 20240115 | 113800 | 18214416250 | 25400 | 25350 | 25400 | 25350 | 1278 |
| 475 | 20240115 | 113700 | 18181957000 | 25350 | 25300 | 25350 | 25300 | 342 |
| 476 | 20240115 | 113600 | 18173287900 | 25350 | 25400 | 25400 | 25300 | 1615 |
| 477 | 20240115 | 113500 | 18132346100 | 25400 | 25400 | 25400 | 25350 | 139 |
| 478 | 20240115 | 113400 | 18128815650 | 25400 | 25300 | 25400 | 25300 | 4274 |
| 479 | 20240115 | 113300 | 18020349900 | 25300 | 25250 | 25300 | 25250 | 376 |
| 480 | 20240115 | 113200 | 18010838300 | 25300 | 25300 | 25300 | 25250 | 973 |
| 481 | 20240115 | 113100 | 17986222900 | 25300 | 25300 | 25300 | 25250 | 727 |
| 482 | 20240115 | 113000 | 17967830000 | 25300 | 25300 | 25350 | 25300 | 2223 |
| 483 | 20240115 | 112900 | 17911568700 | 25350 | 25350 | 25350 | 25300 | 1867 |
| 484 | 20240115 | 112800 | 17864249700 | 25350 | 25350 | 25350 | 25300 | 578 |
| 485 | 20240115 | 112700 | 17849616900 | 25350 | 25350 | 25400 | 25300 | 542 |
| 486 | 20240115 | 112600 | 17835877300 | 25350 | 25350 | 25400 | 25300 | 1955 |
| 487 | 20240115 | 112500 | 17786315400 | 25350 | 25350 | 25400 | 25300 | 2192 |
| 488 | 20240115 | 112400 | 17730754350 | 25350 | 25400 | 25400 | 25300 | 994 |
| 489 | 20240115 | 112300 | 17705547650 | 25350 | 25350 | 25400 | 25350 | 3821 |
| 490 | 20240115 | 112200 | 17608667400 | 25400 | 25350 | 25450 | 25350 | 4714 |
| 491 | 20240115 | 112100 | 17489004850 | 25350 | 25450 | 25450 | 25350 | 2786 |
| 492 | 20240115 | 112000 | 17418223050 | 25450 | 25350 | 25450 | 25350 | 2032 |
| 493 | 20240115 | 111900 | 17366616100 | 25300 | 25250 | 25300 | 25250 | 893 |
| 494 | 20240115 | 111800 | 17344034600 | 25250 | 25250 | 25300 | 25250 | 1206 |
| 495 | 20240115 | 111700 | 17313578800 | 25250 | 25400 | 25450 | 25250 | 5342 |
| 496 | 20240115 | 111600 | 17178022400 | 25400 | 25500 | 25550 | 25400 | 5940 |
| 497 | 20240115 | 111500 | 17026751800 | 25550 | 25500 | 25550 | 25450 | 19702 |
| 498 | 20240115 | 111400 | 16524222550 | 25450 | 25450 | 25500 | 25400 | 12491 |
| 499 | 20240115 | 111300 | 16206146600 | 25450 | 25400 | 25450 | 25350 | 9176 |
| 500 | 20240115 | 111200 | 15973062100 | 25400 | 25300 | 25400 | 25300 | 6657 |
| 501 | 20240115 | 111100 | 15804224250 | 25300 | 25350 | 25350 | 25300 | 3206 |
| 502 | 20240115 | 111000 | 15722983700 | 25350 | 25300 | 25350 | 25250 | 5184 |
| 503 | 20240115 | 110900 | 15591823700 | 25250 | 25250 | 25300 | 25250 | 735 |
| 504 | 20240115 | 110800 | 15573247300 | 25300 | 25250 | 25300 | 25200 | 2502 |
| 505 | 20240115 | 110700 | 15510071950 | 25250 | 25200 | 25250 | 25200 | 985 |
| 506 | 20240115 | 110600 | 15485216900 | 25200 | 25200 | 25250 | 25150 | 1772 |
| 507 | 20240115 | 110500 | 15440552450 | 25250 | 25200 | 25250 | 25150 | 2813 |
| 508 | 20240115 | 110400 | 15369671700 | 25150 | 25200 | 25200 | 25150 | 3544 |
| 509 | 20240115 | 110300 | 15280463050 | 25200 | 25100 | 25200 | 25100 | 2800 |
| 510 | 20240115 | 110200 | 15209993050 | 25200 | 25150 | 25200 | 25100 | 1841 |
| 511 | 20240115 | 110100 | 15163688550 | 25150 | 25100 | 25150 | 25100 | 241 |
| 512 | 20240115 | 110000 | 15157639100 | 25150 | 25150 | 25150 | 25100 | 2532 |
| 513 | 20240115 | 105900 | 15093965450 | 25100 | 25050 | 25200 | 25050 | 6267 |
| 514 | 20240115 | 105800 | 14936639750 | 25050 | 25000 | 25050 | 24950 | 1251 |
| 515 | 20240115 | 105700 | 14905354250 | 25000 | 25000 | 25050 | 24950 | 685 |
| 516 | 20240115 | 105600 | 14888235700 | 25000 | 24950 | 25050 | 24950 | 1291 |
| 517 | 20240115 | 105500 | 14855959800 | 24950 | 25100 | 25100 | 24950 | 1537 |
| 518 | 20240115 | 105400 | 14817531000 | 25100 | 25050 | 25100 | 25000 | 2303 |
| 519 | 20240115 | 105300 | 14759837050 | 25000 | 25000 | 25000 | 24950 | 844 |
| 520 | 20240115 | 105200 | 14738737100 | 25000 | 25000 | 25000 | 24950 | 1441 |
| 521 | 20240115 | 105100 | 14702749500 | 25000 | 24900 | 25050 | 24900 | 878 |
| 522 | 20240115 | 105000 | 14680795850 | 24950 | 24950 | 25050 | 24900 | 7222 |
| 523 | 20240115 | 104900 | 14500339300 | 24900 | 24850 | 24900 | 24850 | 1238 |
| 524 | 20240115 | 104800 | 14469540200 | 24900 | 24900 | 24900 | 24850 | 2382 |
| 525 | 20240115 | 104700 | 14410234950 | 24900 | 24900 | 24950 | 24900 | 185 |
| 526 | 20240115 | 104600 | 14405628200 | 24900 | 24900 | 24900 | 24900 | 346 |
| 527 | 20240115 | 104500 | 14397012800 | 24900 | 24900 | 24950 | 24900 | 170 |
| 528 | 20240115 | 104400 | 14392777300 | 24900 | 24850 | 24900 | 24850 | 1644 |
| 529 | 20240115 | 104300 | 14351870500 | 24900 | 24850 | 24900 | 24850 | 2191 |
| 530 | 20240115 | 104200 | 14297424050 | 24850 | 25000 | 25000 | 24850 | 4396 |
| 531 | 20240115 | 104100 | 14187838800 | 25000 | 25000 | 25050 | 25000 | 367 |
| 532 | 20240115 | 104000 | 14178663750 | 25000 | 25000 | 25050 | 25000 | 1411 |
| 533 | 20240115 | 103900 | 14143388700 | 25000 | 25000 | 25050 | 25000 | 636 |
| 534 | 20240115 | 103800 | 14127478900 | 25000 | 24900 | 25050 | 24900 | 3031 |
| 535 | 20240115 | 103700 | 14051728450 | 24950 | 24900 | 24950 | 24900 | 3347 |
| 536 | 20240115 | 103600 | 13968249100 | 24900 | 24900 | 24900 | 24900 | 1437 |
| 537 | 20240115 | 103500 | 13932467800 | 24900 | 24900 | 24950 | 24900 | 207 |
| 538 | 20240115 | 103400 | 13927313450 | 24950 | 24900 | 24950 | 24900 | 78 |
| 539 | 20240115 | 103300 | 13925367500 | 24950 | 24950 | 25000 | 24900 | 1931 |
| 540 | 20240115 | 103200 | 13877179100 | 24950 | 24950 | 25000 | 24900 | 536 |
| 541 | 20240115 | 103100 | 13863819900 | 24950 | 24950 | 24950 | 24900 | 1996 |
| 542 | 20240115 | 103000 | 13814033350 | 25000 | 25050 | 25050 | 24950 | 2788 |
| 543 | 20240115 | 102900 | 13744313050 | 25000 | 25000 | 25000 | 25000 | 1110 |
| 544 | 20240115 | 102800 | 13716563050 | 25000 | 24950 | 25000 | 24900 | 920 |
| 545 | 20240115 | 102700 | 13693601150 | 24950 | 24900 | 25000 | 24900 | 1992 |
| 546 | 20240115 | 102600 | 13643905150 | 24950 | 24950 | 24950 | 24900 | 798 |
| 547 | 20240115 | 102500 | 13624014250 | 24950 | 25000 | 25050 | 24950 | 1576 |
| 548 | 20240115 | 102400 | 13584634500 | 25000 | 25050 | 25050 | 25000 | 857 |
| 549 | 20240115 | 102300 | 13563183150 | 25050 | 24900 | 25050 | 24900 | 4756 |
| 550 | 20240115 | 102200 | 13444426150 | 24900 | 24850 | 24950 | 24850 | 914 |
| 551 | 20240115 | 102100 | 13421656650 | 24850 | 24900 | 24950 | 24850 | 1229 |
| 552 | 20240115 | 102000 | 13391057400 | 24900 | 24900 | 24900 | 24850 | 714 |
| 553 | 20240115 | 101900 | 13373280300 | 24900 | 24900 | 24950 | 24850 | 1162 |
| 554 | 20240115 | 101800 | 13344344550 | 24900 | 24850 | 24950 | 24850 | 953 |
| 555 | 20240115 | 101700 | 13320583250 | 24950 | 24850 | 24950 | 24850 | 546 |
| 556 | 20240115 | 101600 | 13307012900 | 24850 | 24850 | 24900 | 24850 | 1395 |
| 557 | 20240115 | 101500 | 13272332400 | 24850 | 24950 | 24950 | 24850 | 1445 |
| 558 | 20240115 | 101400 | 13236351000 | 25000 | 24950 | 25000 | 24900 | 1252 |
| 559 | 20240115 | 101300 | 13205122500 | 24950 | 24950 | 25000 | 24950 | 354 |
| 560 | 20240115 | 101200 | 13196287300 | 24900 | 24950 | 24950 | 24900 | 1292 |
| 561 | 20240115 | 101100 | 13164114150 | 24950 | 24950 | 24950 | 24950 | 1072 |
| 562 | 20240115 | 101000 | 13137367750 | 25000 | 25000 | 25050 | 24950 | 1581 |
| 563 | 20240115 | 100900 | 13097843150 | 25000 | 25050 | 25050 | 25000 | 743 |
| 564 | 20240115 | 100800 | 13079240300 | 25050 | 25100 | 25100 | 25050 | 819 |
| 565 | 20240115 | 100700 | 13058707500 | 25050 | 25000 | 25100 | 25000 | 1183 |
| 566 | 20240115 | 100600 | 13029075850 | 25000 | 25050 | 25150 | 25000 | 2303 |
| 567 | 20240115 | 100500 | 12971366100 | 25150 | 25150 | 25250 | 24800 | 7836 |
| 568 | 20240115 | 100400 | 12775852400 | 25150 | 24950 | 25300 | 24850 | 16473 |
| 569 | 20240115 | 100300 | 12362172550 | 24850 | 24950 | 24950 | 24850 | 1255 |
| 570 | 20240115 | 100200 | 12330916150 | 24900 | 25000 | 25000 | 24900 | 5113 |
| 571 | 20240115 | 100100 | 12203327500 | 25050 | 25000 | 25050 | 24950 | 1361 |
| 572 | 20240115 | 100000 | 12169318850 | 25000 | 24950 | 25050 | 24950 | 1181 |
| 573 | 20240115 | 095900 | 12139794000 | 24950 | 25000 | 25050 | 24950 | 4632 |
| 574 | 20240115 | 095800 | 12024061600 | 25100 | 25100 | 25100 | 25000 | 1172 |
| 575 | 20240115 | 095700 | 11994700100 | 25100 | 25100 | 25150 | 25050 | 1412 |
| 576 | 20240115 | 095600 | 11959281000 | 25050 | 25100 | 25100 | 25050 | 3544 |
| 577 | 20240115 | 095500 | 11870456750 | 25100 | 25100 | 25150 | 25050 | 2057 |
| 578 | 20240115 | 095400 | 11818827000 | 25150 | 25150 | 25200 | 25100 | 3169 |
| 579 | 20240115 | 095300 | 11739171550 | 25150 | 25300 | 25300 | 25150 | 4863 |
| 580 | 20240115 | 095200 | 11616324150 | 25200 | 25300 | 25350 | 25200 | 8923 |
| 581 | 20240115 | 095100 | 11390607050 | 25300 | 25350 | 25400 | 25250 | 11692 |
| 582 | 20240115 | 095000 | 11094059900 | 25350 | 25350 | 25400 | 25250 | 13514 |
| 583 | 20240115 | 094900 | 10751235150 | 25350 | 25050 | 25350 | 25000 | 39701 |
| 584 | 20240115 | 094800 | 9751187250 | 25050 | 25000 | 25050 | 24950 | 3491 |
| 585 | 20240115 | 094700 | 9663925750 | 25000 | 24950 | 25100 | 24900 | 14443 |
| 586 | 20240115 | 094600 | 9302739800 | 24950 | 24900 | 24950 | 24850 | 3631 |
| 587 | 20240115 | 094500 | 9212226750 | 24900 | 24950 | 24950 | 24850 | 337 |
| 588 | 20240115 | 094400 | 9203833150 | 24950 | 25000 | 25000 | 24900 | 2914 |
| 589 | 20240115 | 094300 | 9131145950 | 25000 | 24900 | 25000 | 24800 | 8865 |
| 590 | 20240115 | 094200 | 8910042500 | 24900 | 24650 | 24900 | 24650 | 9035 |
| 591 | 20240115 | 094100 | 8686244400 | 24650 | 24650 | 24700 | 24650 | 1165 |
| 592 | 20240115 | 094000 | 8657509300 | 24650 | 24650 | 24650 | 24600 | 944 |
| 593 | 20240115 | 093900 | 8634255750 | 24650 | 24600 | 24650 | 24550 | 1517 |
| 594 | 20240115 | 093800 | 8596905200 | 24600 | 24650 | 24700 | 24600 | 3108 |
| 595 | 20240115 | 093700 | 8520402000 | 24700 | 24650 | 24700 | 24600 | 5337 |
| 596 | 20240115 | 093600 | 8388859600 | 24650 | 24800 | 24800 | 24650 | 3549 |
| 597 | 20240115 | 093500 | 8301144450 | 24800 | 24750 | 24800 | 24750 | 713 |
| 598 | 20240115 | 093400 | 8283485200 | 24750 | 24800 | 24850 | 24700 | 2508 |
| 599 | 20240115 | 093300 | 8221393900 | 24800 | 24900 | 24900 | 24800 | 3678 |
| 600 | 20240115 | 093200 | 8130090500 | 24900 | 24850 | 24900 | 24850 | 2471 |
| 601 | 20240115 | 093100 | 8068571900 | 24850 | 24900 | 24900 | 24850 | 4431 |
| 602 | 20240115 | 093000 | 7958435350 | 24900 | 24900 | 24900 | 24850 | 4004 |
| 603 | 20240115 | 092900 | 7858819500 | 24950 | 24850 | 24950 | 24850 | 2212 |
| 604 | 20240115 | 092800 | 7803793150 | 24850 | 24900 | 24950 | 24850 | 2663 |
| 605 | 20240115 | 092700 | 7737523350 | 24950 | 25000 | 25050 | 24900 | 3473 |
| 606 | 20240115 | 092600 | 7650811700 | 25000 | 25000 | 25050 | 24950 | 4241 |
| 607 | 20240115 | 092500 | 7544772050 | 25050 | 24850 | 25050 | 24850 | 8548 |
| 608 | 20240115 | 092400 | 7331288950 | 24850 | 24750 | 24900 | 24750 | 2924 |
| 609 | 20240115 | 092300 | 7258684000 | 24800 | 25050 | 25050 | 24750 | 7790 |
| 610 | 20240115 | 092200 | 7065101250 | 25000 | 25050 | 25100 | 24950 | 8307 |
| 611 | 20240115 | 092100 | 6857101850 | 25050 | 25050 | 25100 | 24950 | 8237 |
| 612 | 20240115 | 092000 | 6650911750 | 25050 | 25000 | 25100 | 25000 | 5471 |
| 613 | 20240115 | 091900 | 6513850950 | 25000 | 24900 | 25050 | 24750 | 13127 |
| 614 | 20240115 | 091800 | 6186370350 | 24900 | 25100 | 25150 | 24700 | 15584 |
| 615 | 20240115 | 091700 | 5797336750 | 25100 | 25200 | 25250 | 25050 | 15327 |
| 616 | 20240115 | 091600 | 5411492350 | 25200 | 24950 | 25200 | 24900 | 35396 |
| 617 | 20240115 | 091500 | 4523780950 | 24900 | 24800 | 24950 | 24750 | 14282 |
| 618 | 20240115 | 091400 | 4168432350 | 24850 | 24700 | 24850 | 24650 | 13808 |
| 619 | 20240115 | 091300 | 3826479650 | 24650 | 24850 | 24850 | 24650 | 3984 |
| 620 | 20240115 | 091200 | 3727836050 | 24850 | 24700 | 24900 | 24550 | 18938 |
| 621 | 20240115 | 091100 | 3258993950 | 24700 | 24300 | 24800 | 24300 | 35953 |
| 622 | 20240115 | 091000 | 2375856500 | 24250 | 24300 | 24300 | 24250 | 1458 |
| 623 | 20240115 | 090900 | 2340485600 | 24250 | 24200 | 24300 | 24150 | 3107 |
| 624 | 20240115 | 090800 | 2265212050 | 24150 | 24250 | 24300 | 24100 | 5920 |
| 625 | 20240115 | 090700 | 2121885700 | 24250 | 24300 | 24350 | 24250 | 1684 |
| 626 | 20240115 | 090600 | 2081019350 | 24350 | 24350 | 24400 | 24100 | 4315 |
| 627 | 20240115 | 090500 | 1976261200 | 24400 | 24150 | 24450 | 24150 | 11316 |
| 628 | 20240115 | 090400 | 1701086250 | 24150 | 24400 | 24400 | 24100 | 11410 |
| 629 | 20240115 | 090300 | 1424349850 | 24450 | 24500 | 24550 | 24400 | 8619 |
| 630 | 20240115 | 090200 | 1213296250 | 24550 | 24350 | 24600 | 24300 | 20537 |
| 631 | 20240115 | 090100 | 711379650 | 24350 | 24000 | 24400 | 23950 | 19008 |
| 632 | 20240115 | 090000 | 250884850 | 24000 | 23700 | 24200 | 23700 | 10412 |