31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 7105 |
| 3 | 20240103 | 183300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240103 | 183200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240103 | 183100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240103 | 183000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240103 | 182900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240103 | 182800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240103 | 182700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240103 | 182600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240103 | 182500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240103 | 182400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240103 | 182300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240103 | 182200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240103 | 182100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240103 | 182000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240103 | 181900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240103 | 181800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240103 | 181700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240103 | 181600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240103 | 181500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240103 | 181400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240103 | 181300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240103 | 181200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240103 | 181100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240103 | 181000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240103 | 180900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240103 | 180800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240103 | 180700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240103 | 180600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240103 | 180500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240103 | 180400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 7105 |
| 33 | 20240103 | 180300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240103 | 180200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240103 | 180100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240103 | 180000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240103 | 175900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240103 | 175800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240103 | 175700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240103 | 175600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240103 | 175500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240103 | 175400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240103 | 175300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240103 | 175200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240103 | 175100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240103 | 175000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240103 | 174900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240103 | 174800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240103 | 174700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240103 | 174600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240103 | 174500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240103 | 174400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240103 | 174300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240103 | 174200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240103 | 174100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240103 | 174000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240103 | 173900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240103 | 173800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240103 | 173700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240103 | 173600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240103 | 173500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240103 | 173400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 7105 |
| 63 | 20240103 | 173300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240103 | 173200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240103 | 173100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240103 | 173000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240103 | 172900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240103 | 172800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240103 | 172700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240103 | 172600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240103 | 172500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240103 | 172400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240103 | 172300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240103 | 172200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240103 | 172100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240103 | 172000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240103 | 171900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240103 | 171800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240103 | 171700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240103 | 171600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240103 | 171500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240103 | 171400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240103 | 171300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240103 | 171200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240103 | 171100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240103 | 171000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240103 | 170900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240103 | 170800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240103 | 170700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240103 | 170600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240103 | 170500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240103 | 170400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 7105 |
| 93 | 20240103 | 170300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240103 | 170200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240103 | 170100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240103 | 170000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240103 | 165900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240103 | 165800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240103 | 165700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240103 | 165600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240103 | 165500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240103 | 165400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240103 | 165300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240103 | 165200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240103 | 165100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240103 | 165000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240103 | 164900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240103 | 164800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240103 | 164700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240103 | 164600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240103 | 164500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240103 | 164400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240103 | 164300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240103 | 164200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240103 | 164100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240103 | 164000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240103 | 163900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240103 | 163800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240103 | 163700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240103 | 163600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240103 | 163500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240103 | 163400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 7105 |
| 123 | 20240103 | 163300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240103 | 163200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240103 | 163100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240103 | 163000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240103 | 162900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240103 | 162800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240103 | 162700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240103 | 162600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240103 | 162500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240103 | 162400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240103 | 162300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240103 | 162200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240103 | 162100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240103 | 162000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240103 | 161900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240103 | 161800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240103 | 161700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240103 | 161600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240103 | 161500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240103 | 161400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240103 | 161300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240103 | 161200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240103 | 161100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240103 | 161000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240103 | 160900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240103 | 160800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240103 | 160700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240103 | 160600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240103 | 160500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240103 | 160400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 7105 |
| 153 | 20240103 | 160300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240103 | 160200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240103 | 160100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240103 | 160000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240103 | 155900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240103 | 155800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240103 | 155700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240103 | 155600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240103 | 155500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240103 | 155400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240103 | 155300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240103 | 155200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240103 | 155100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240103 | 155000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240103 | 154900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240103 | 154800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240103 | 154700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240103 | 154600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240103 | 154500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240103 | 154400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240103 | 154300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240103 | 154200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240103 | 154100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240103 | 154000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240103 | 153900 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240103 | 153800 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240103 | 153700 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240103 | 153600 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240103 | 153500 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240103 | 153400 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 7105 |
| 183 | 20240103 | 153300 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240103 | 153200 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240103 | 153100 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240103 | 153000 | 7951601050 | 22900 | 22900 | 22900 | 22900 | 7105 |
| 187 | 20240103 | 152900 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240103 | 152800 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240103 | 152700 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240103 | 152600 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240103 | 152500 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240103 | 152400 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240103 | 152300 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240103 | 152200 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240103 | 152100 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240103 | 152000 | 7788896550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240103 | 151900 | 7788896550 | 22950 | 22900 | 22950 | 22850 | 551 |
| 198 | 20240103 | 151800 | 7776266050 | 22850 | 22800 | 22850 | 22800 | 1393 |
| 199 | 20240103 | 151700 | 7744482900 | 22850 | 22850 | 22850 | 22800 | 3419 |
| 200 | 20240103 | 151600 | 7666516350 | 22850 | 22750 | 22850 | 22750 | 4644 |
| 201 | 20240103 | 151500 | 7560649350 | 22800 | 22850 | 22850 | 22750 | 2085 |
| 202 | 20240103 | 151400 | 7513119350 | 22850 | 22850 | 22900 | 22750 | 4171 |
| 203 | 20240103 | 151300 | 7417990450 | 22900 | 22850 | 22900 | 22800 | 1348 |
| 204 | 20240103 | 151200 | 7387177900 | 22850 | 22900 | 22900 | 22800 | 1573 |
| 205 | 20240103 | 151100 | 7351251650 | 22900 | 22800 | 22900 | 22750 | 1159 |
| 206 | 20240103 | 151000 | 7324797300 | 22800 | 22850 | 22900 | 22800 | 1301 |
| 207 | 20240103 | 150900 | 7295083450 | 22800 | 22950 | 22950 | 22800 | 1517 |
| 208 | 20240103 | 150800 | 7260406250 | 22950 | 22900 | 23000 | 22850 | 1439 |
| 209 | 20240103 | 150700 | 7227471550 | 22900 | 23000 | 23000 | 22900 | 1932 |
| 210 | 20240103 | 150600 | 7183176300 | 23000 | 23000 | 23000 | 22900 | 1707 |
| 211 | 20240103 | 150500 | 7143986350 | 22950 | 22950 | 23000 | 22850 | 1347 |
| 212 | 20240103 | 150400 | 7113097000 | 22950 | 22900 | 23000 | 22850 | 2725 |
| 213 | 20240103 | 150300 | 7050592150 | 22850 | 22850 | 22950 | 22850 | 2177 |
| 214 | 20240103 | 150200 | 7000758300 | 22900 | 22850 | 22900 | 22750 | 1186 |
| 215 | 20240103 | 150100 | 6973699950 | 22800 | 22750 | 22850 | 22750 | 1989 |
| 216 | 20240103 | 150000 | 6928423250 | 22750 | 22750 | 22850 | 22750 | 2234 |
| 217 | 20240103 | 145900 | 6877538400 | 22750 | 22800 | 22850 | 22750 | 1265 |
| 218 | 20240103 | 145800 | 6848688200 | 22800 | 22800 | 22850 | 22750 | 1104 |
| 219 | 20240103 | 145700 | 6823526000 | 22800 | 22750 | 22850 | 22750 | 499 |
| 220 | 20240103 | 145600 | 6812161050 | 22750 | 22750 | 22850 | 22750 | 1263 |
| 221 | 20240103 | 145500 | 6783402150 | 22750 | 22750 | 22800 | 22700 | 1122 |
| 222 | 20240103 | 145400 | 6757897850 | 22750 | 22800 | 22850 | 22700 | 2167 |
| 223 | 20240103 | 145300 | 6708570700 | 22800 | 22800 | 22850 | 22750 | 786 |
| 224 | 20240103 | 145200 | 6690672700 | 22800 | 22800 | 22850 | 22750 | 1154 |
| 225 | 20240103 | 145100 | 6664396600 | 22800 | 22800 | 22850 | 22750 | 1388 |
| 226 | 20240103 | 145000 | 6632802800 | 22850 | 22750 | 22850 | 22700 | 971 |
| 227 | 20240103 | 144900 | 6610674650 | 22750 | 22750 | 22800 | 22700 | 4544 |
| 228 | 20240103 | 144800 | 6507323350 | 22750 | 22750 | 22800 | 22700 | 1141 |
| 229 | 20240103 | 144700 | 6481369500 | 22800 | 22700 | 22800 | 22650 | 2633 |
| 230 | 20240103 | 144600 | 6421524200 | 22700 | 22750 | 22750 | 22700 | 3329 |
| 231 | 20240103 | 144500 | 6345926400 | 22700 | 22700 | 22800 | 22650 | 4039 |
| 232 | 20240103 | 144400 | 6254288200 | 22750 | 22700 | 22750 | 22650 | 3179 |
| 233 | 20240103 | 144300 | 6182226000 | 22700 | 22800 | 22850 | 22700 | 3698 |
| 234 | 20240103 | 144200 | 6098057750 | 22850 | 22850 | 22900 | 22750 | 3506 |
| 235 | 20240103 | 144100 | 6018051750 | 22850 | 22900 | 22950 | 22850 | 9695 |
| 236 | 20240103 | 144000 | 5796056300 | 22950 | 22950 | 23000 | 22900 | 1920 |
| 237 | 20240103 | 143900 | 5752031700 | 22950 | 22950 | 23000 | 22900 | 743 |
| 238 | 20240103 | 143800 | 5734999600 | 22950 | 23000 | 23050 | 22950 | 1484 |
| 239 | 20240103 | 143700 | 5700919750 | 23000 | 22950 | 23050 | 22950 | 813 |
| 240 | 20240103 | 143600 | 5682254050 | 22950 | 22950 | 23000 | 22950 | 1005 |
| 241 | 20240103 | 143500 | 5659175150 | 23000 | 22950 | 23050 | 22950 | 1281 |
| 242 | 20240103 | 143400 | 5629757200 | 23000 | 23000 | 23050 | 22950 | 1782 |
| 243 | 20240103 | 143300 | 5588793950 | 22950 | 22950 | 23050 | 22950 | 2394 |
| 244 | 20240103 | 143200 | 5533757550 | 23000 | 23000 | 23050 | 22950 | 951 |
| 245 | 20240103 | 143100 | 5511890900 | 23000 | 23000 | 23050 | 22950 | 1206 |
| 246 | 20240103 | 143000 | 5484158650 | 23000 | 22950 | 23050 | 22950 | 3293 |
| 247 | 20240103 | 142900 | 5408523150 | 22950 | 23000 | 23050 | 22900 | 8361 |
| 248 | 20240103 | 142800 | 5216436300 | 23050 | 23100 | 23150 | 23000 | 19666 |
| 249 | 20240103 | 142700 | 4763473500 | 23100 | 23200 | 23250 | 23100 | 5284 |
| 250 | 20240103 | 142600 | 4641031000 | 23250 | 23250 | 23300 | 23200 | 1169 |
| 251 | 20240103 | 142500 | 4613907350 | 23250 | 23300 | 23300 | 23200 | 817 |
| 252 | 20240103 | 142400 | 4594944600 | 23200 | 23250 | 23300 | 23200 | 1261 |
| 253 | 20240103 | 142300 | 4565629200 | 23250 | 23250 | 23300 | 23250 | 1153 |
| 254 | 20240103 | 142200 | 4538819200 | 23250 | 23300 | 23300 | 23250 | 612 |
| 255 | 20240103 | 142100 | 4524590100 | 23300 | 23250 | 23300 | 23250 | 712 |
| 256 | 20240103 | 142000 | 4508009850 | 23300 | 23250 | 23350 | 23250 | 8797 |
| 257 | 20240103 | 141900 | 4303025800 | 23250 | 23300 | 23350 | 23250 | 538 |
| 258 | 20240103 | 141800 | 4290490200 | 23300 | 23250 | 23350 | 23250 | 847 |
| 259 | 20240103 | 141700 | 4270737250 | 23250 | 23250 | 23300 | 23250 | 1339 |
| 260 | 20240103 | 141600 | 4239552300 | 23250 | 23250 | 23300 | 23250 | 311 |
| 261 | 20240103 | 141500 | 4232320650 | 23250 | 23250 | 23300 | 23250 | 630 |
| 262 | 20240103 | 141400 | 4217673050 | 23300 | 23300 | 23300 | 23250 | 428 |
| 263 | 20240103 | 141300 | 4207720950 | 23250 | 23350 | 23350 | 23250 | 3864 |
| 264 | 20240103 | 141200 | 4117691350 | 23300 | 23300 | 23350 | 23300 | 1649 |
| 265 | 20240103 | 141100 | 4079212750 | 23350 | 23400 | 23450 | 23300 | 10584 |
| 266 | 20240103 | 141000 | 3831789350 | 23400 | 23450 | 23450 | 23400 | 384 |
| 267 | 20240103 | 140900 | 3822802050 | 23450 | 23450 | 23500 | 23400 | 493 |
| 268 | 20240103 | 140800 | 3811240050 | 23450 | 23450 | 23500 | 23450 | 785 |
| 269 | 20240103 | 140700 | 3792826750 | 23450 | 23450 | 23500 | 23450 | 279 |
| 270 | 20240103 | 140600 | 3786284100 | 23450 | 23450 | 23500 | 23450 | 354 |
| 271 | 20240103 | 140500 | 3777982650 | 23450 | 23450 | 23500 | 23450 | 154 |
| 272 | 20240103 | 140400 | 3774371200 | 23450 | 23500 | 23500 | 23450 | 1120 |
| 273 | 20240103 | 140300 | 3748068800 | 23500 | 23500 | 23550 | 23500 | 149 |
| 274 | 20240103 | 140200 | 3744567200 | 23500 | 23450 | 23500 | 23450 | 422 |
| 275 | 20240103 | 140100 | 3734656450 | 23500 | 23450 | 23500 | 23400 | 3965 |
| 276 | 20240103 | 140000 | 3641590500 | 23500 | 23450 | 23500 | 23450 | 983 |
| 277 | 20240103 | 135900 | 3618539050 | 23500 | 23450 | 23500 | 23450 | 444 |
| 278 | 20240103 | 135800 | 3608127000 | 23450 | 23450 | 23450 | 23450 | 301 |
| 279 | 20240103 | 135700 | 3601068550 | 23450 | 23450 | 23450 | 23450 | 737 |
| 280 | 20240103 | 135600 | 3583785900 | 23500 | 23450 | 23500 | 23450 | 318 |
| 281 | 20240103 | 135500 | 3576326600 | 23450 | 23450 | 23500 | 23450 | 728 |
| 282 | 20240103 | 135400 | 3559233700 | 23500 | 23450 | 23500 | 23450 | 209 |
| 283 | 20240103 | 135300 | 3554330600 | 23450 | 23450 | 23550 | 23450 | 4748 |
| 284 | 20240103 | 135200 | 3442782400 | 23500 | 23450 | 23600 | 23450 | 3329 |
| 285 | 20240103 | 135100 | 3364540400 | 23450 | 23450 | 23550 | 23450 | 510 |
| 286 | 20240103 | 135000 | 3352549250 | 23500 | 23450 | 23550 | 23450 | 523 |
| 287 | 20240103 | 134900 | 3340282150 | 23450 | 23450 | 23500 | 23450 | 208 |
| 288 | 20240103 | 134800 | 3335403900 | 23450 | 23500 | 23500 | 23450 | 325 |
| 289 | 20240103 | 134700 | 3327769600 | 23500 | 23500 | 23500 | 23500 | 585 |
| 290 | 20240103 | 134600 | 3314022100 | 23500 | 23500 | 23550 | 23500 | 114 |
| 291 | 20240103 | 134500 | 3311341600 | 23500 | 23500 | 23600 | 23450 | 327 |
| 292 | 20240103 | 134400 | 3303654600 | 23450 | 23550 | 23550 | 23450 | 733 |
| 293 | 20240103 | 134300 | 3286431500 | 23500 | 23500 | 23650 | 23500 | 876 |
| 294 | 20240103 | 134200 | 3265769800 | 23500 | 23500 | 23500 | 23500 | 232 |
| 295 | 20240103 | 134100 | 3260317800 | 23500 | 23500 | 23550 | 23450 | 1113 |
| 296 | 20240103 | 134000 | 3234168650 | 23500 | 23500 | 23550 | 23500 | 97 |
| 297 | 20240103 | 133900 | 3231888100 | 23500 | 23500 | 23500 | 23450 | 200 |
| 298 | 20240103 | 133800 | 3227190200 | 23450 | 23500 | 23500 | 23450 | 360 |
| 299 | 20240103 | 133700 | 3218733400 | 23450 | 23500 | 23500 | 23450 | 582 |
| 300 | 20240103 | 133600 | 3205081100 | 23500 | 23550 | 23550 | 23450 | 3214 |
| 301 | 20240103 | 133500 | 3129578250 | 23550 | 23550 | 23600 | 23500 | 334 |
| 302 | 20240103 | 133400 | 3121712900 | 23550 | 23500 | 23550 | 23500 | 519 |
| 303 | 20240103 | 133300 | 3109515700 | 23500 | 23500 | 23550 | 23500 | 268 |
| 304 | 20240103 | 133200 | 3103213600 | 23500 | 23500 | 23600 | 23500 | 422 |
| 305 | 20240103 | 133100 | 3093263200 | 23550 | 23550 | 23650 | 23500 | 709 |
| 306 | 20240103 | 133000 | 3076583100 | 23500 | 23550 | 23600 | 23500 | 220 |
| 307 | 20240103 | 132900 | 3071402450 | 23550 | 23550 | 23600 | 23500 | 186 |
| 308 | 20240103 | 132800 | 3067022000 | 23500 | 23600 | 23600 | 23500 | 674 |
| 309 | 20240103 | 132700 | 3051170900 | 23600 | 23550 | 23600 | 23500 | 328 |
| 310 | 20240103 | 132600 | 3043446850 | 23550 | 23550 | 23550 | 23550 | 132 |
| 311 | 20240103 | 132500 | 3040338250 | 23550 | 23550 | 23600 | 23500 | 707 |
| 312 | 20240103 | 132400 | 3023698550 | 23550 | 23600 | 23600 | 23550 | 261 |
| 313 | 20240103 | 132300 | 3017551500 | 23550 | 23600 | 23650 | 23550 | 360 |
| 314 | 20240103 | 132200 | 3009063500 | 23550 | 23550 | 23600 | 23550 | 212 |
| 315 | 20240103 | 132100 | 3004069550 | 23550 | 23550 | 23600 | 23500 | 953 |
| 316 | 20240103 | 132000 | 2981641600 | 23550 | 23550 | 23550 | 23550 | 150 |
| 317 | 20240103 | 131900 | 2978109100 | 23550 | 23550 | 23600 | 23550 | 174 |
| 318 | 20240103 | 131800 | 2974011300 | 23600 | 23500 | 23600 | 23500 | 785 |
| 319 | 20240103 | 131700 | 2955549300 | 23500 | 23550 | 23600 | 23500 | 132 |
| 320 | 20240103 | 131600 | 2952438200 | 23550 | 23550 | 23600 | 23500 | 425 |
| 321 | 20240103 | 131500 | 2942431100 | 23500 | 23550 | 23650 | 23500 | 819 |
| 322 | 20240103 | 131400 | 2923139700 | 23500 | 23600 | 23650 | 23500 | 216 |
| 323 | 20240103 | 131300 | 2918050800 | 23600 | 23500 | 23600 | 23500 | 272 |
| 324 | 20240103 | 131200 | 2911646500 | 23500 | 23550 | 23650 | 23500 | 545 |
| 325 | 20240103 | 131100 | 2898816800 | 23650 | 23600 | 23650 | 23550 | 289 |
| 326 | 20240103 | 131000 | 2891994100 | 23550 | 23550 | 23650 | 23500 | 610 |
| 327 | 20240103 | 130900 | 2877613400 | 23500 | 23500 | 23600 | 23500 | 557 |
| 328 | 20240103 | 130800 | 2864513700 | 23600 | 23550 | 23600 | 23500 | 389 |
| 329 | 20240103 | 130700 | 2855350500 | 23550 | 23550 | 23600 | 23550 | 275 |
| 330 | 20240103 | 130600 | 2848873100 | 23550 | 23500 | 23600 | 23500 | 130 |
| 331 | 20240103 | 130500 | 2845813650 | 23500 | 23500 | 23650 | 23500 | 816 |
| 332 | 20240103 | 130400 | 2826614900 | 23500 | 23550 | 23650 | 23500 | 363 |
| 333 | 20240103 | 130300 | 2818066050 | 23500 | 23550 | 23600 | 23500 | 165 |
| 334 | 20240103 | 130200 | 2814180650 | 23550 | 23600 | 23700 | 23500 | 4881 |
| 335 | 20240103 | 130100 | 2699214550 | 23650 | 23650 | 23700 | 23550 | 334 |
| 336 | 20240103 | 130000 | 2691305500 | 23650 | 23550 | 23650 | 23550 | 365 |
| 337 | 20240103 | 125900 | 2682689000 | 23550 | 23600 | 23650 | 23550 | 641 |
| 338 | 20240103 | 125800 | 2667588750 | 23600 | 23600 | 23650 | 23550 | 314 |
| 339 | 20240103 | 125700 | 2660172000 | 23600 | 23550 | 23650 | 23550 | 312 |
| 340 | 20240103 | 125600 | 2652813350 | 23500 | 23500 | 23600 | 23500 | 2034 |
| 341 | 20240103 | 125500 | 2604824350 | 23550 | 23500 | 23550 | 23500 | 368 |
| 342 | 20240103 | 125400 | 2596163650 | 23500 | 23500 | 23550 | 23500 | 303 |
| 343 | 20240103 | 125300 | 2589042700 | 23500 | 23500 | 23600 | 23500 | 326 |
| 344 | 20240103 | 125200 | 2581374500 | 23500 | 23550 | 23650 | 23400 | 10278 |
| 345 | 20240103 | 125100 | 2339954200 | 23600 | 23600 | 23600 | 23550 | 355 |
| 346 | 20240103 | 125000 | 2331580900 | 23650 | 23550 | 23650 | 23550 | 213 |
| 347 | 20240103 | 124900 | 2326560400 | 23550 | 23600 | 23650 | 23550 | 5337 |
| 348 | 20240103 | 124800 | 2200666700 | 23600 | 23650 | 23650 | 23600 | 300 |
| 349 | 20240103 | 124700 | 2193574700 | 23650 | 23650 | 23650 | 23600 | 322 |
| 350 | 20240103 | 124600 | 2185959650 | 23650 | 23650 | 23700 | 23650 | 42 |
| 351 | 20240103 | 124500 | 2184966250 | 23700 | 23650 | 23700 | 23650 | 423 |
| 352 | 20240103 | 124400 | 2174957250 | 23700 | 23650 | 23700 | 23650 | 100 |
| 353 | 20240103 | 124300 | 2172591000 | 23650 | 23650 | 23700 | 23650 | 225 |
| 354 | 20240103 | 124200 | 2167269250 | 23700 | 23650 | 23700 | 23650 | 259 |
| 355 | 20240103 | 124100 | 2161143500 | 23650 | 23650 | 23650 | 23650 | 336 |
| 356 | 20240103 | 124000 | 2153197100 | 23650 | 23650 | 23700 | 23650 | 170 |
| 357 | 20240103 | 123900 | 2149176400 | 23650 | 23650 | 23650 | 23650 | 1216 |
| 358 | 20240103 | 123800 | 2120418000 | 23700 | 23650 | 23700 | 23650 | 132 |
| 359 | 20240103 | 123700 | 2117293650 | 23650 | 23650 | 23650 | 23650 | 217 |
| 360 | 20240103 | 123600 | 2112161600 | 23650 | 23700 | 23700 | 23650 | 357 |
| 361 | 20240103 | 123500 | 2103713900 | 23700 | 23650 | 23700 | 23650 | 73 |
| 362 | 20240103 | 123400 | 2101984750 | 23650 | 23650 | 23700 | 23650 | 198 |
| 363 | 20240103 | 123300 | 2097301600 | 23650 | 23650 | 23700 | 23650 | 483 |
| 364 | 20240103 | 123200 | 2085859900 | 23650 | 23650 | 23650 | 23650 | 94 |
| 365 | 20240103 | 123100 | 2083636800 | 23650 | 23650 | 23650 | 23650 | 184 |
| 366 | 20240103 | 123000 | 2079285200 | 23650 | 23650 | 23700 | 23600 | 199 |
| 367 | 20240103 | 122900 | 2074584900 | 23600 | 23600 | 23700 | 23600 | 2094 |
| 368 | 20240103 | 122800 | 2025114350 | 23600 | 23700 | 23750 | 23600 | 3094 |
| 369 | 20240103 | 122700 | 1951883750 | 23700 | 23750 | 23750 | 23700 | 1760 |
| 370 | 20240103 | 122600 | 1910101250 | 23750 | 23800 | 23850 | 23750 | 4763 |
| 371 | 20240103 | 122500 | 1796746550 | 23800 | 23800 | 23850 | 23800 | 225 |
| 372 | 20240103 | 122400 | 1791390350 | 23850 | 23800 | 23850 | 23800 | 1609 |
| 373 | 20240103 | 122300 | 1753045950 | 23800 | 23800 | 23800 | 23800 | 261 |
| 374 | 20240103 | 122200 | 1746834150 | 23800 | 23800 | 23800 | 23800 | 190 |
| 375 | 20240103 | 122100 | 1742312150 | 23800 | 23850 | 23850 | 23800 | 3434 |
| 376 | 20240103 | 122000 | 1660426800 | 23850 | 23850 | 23900 | 23850 | 221 |
| 377 | 20240103 | 121900 | 1655155000 | 23900 | 23850 | 23900 | 23850 | 661 |
| 378 | 20240103 | 121800 | 1639360250 | 23850 | 23850 | 23900 | 23850 | 80 |
| 379 | 20240103 | 121700 | 1637451700 | 23850 | 23850 | 23850 | 23850 | 297 |
| 380 | 20240103 | 121600 | 1630368250 | 23850 | 23850 | 23850 | 23850 | 190 |
| 381 | 20240103 | 121500 | 1625836750 | 23850 | 23850 | 23900 | 23850 | 334 |
| 382 | 20240103 | 121400 | 1617858900 | 23850 | 23850 | 23850 | 23850 | 318 |
| 383 | 20240103 | 121300 | 1610274600 | 23850 | 23850 | 23900 | 23850 | 97 |
| 384 | 20240103 | 121200 | 1607959200 | 23850 | 23850 | 23900 | 23850 | 225 |
| 385 | 20240103 | 121100 | 1602591300 | 23850 | 23850 | 23850 | 23850 | 260 |
| 386 | 20240103 | 121000 | 1596390300 | 23850 | 23850 | 23900 | 23850 | 65 |
| 387 | 20240103 | 120900 | 1594840000 | 23850 | 23850 | 23900 | 23850 | 235 |
| 388 | 20240103 | 120800 | 1589233300 | 23850 | 23850 | 23850 | 23850 | 298 |
| 389 | 20240103 | 120700 | 1582126000 | 23850 | 23850 | 23850 | 23850 | 76 |
| 390 | 20240103 | 120600 | 1580313400 | 23850 | 23850 | 23850 | 23850 | 210 |
| 391 | 20240103 | 120500 | 1575304900 | 23850 | 23900 | 23900 | 23850 | 2364 |
| 392 | 20240103 | 120400 | 1518808200 | 23900 | 23950 | 23950 | 23900 | 101 |
| 393 | 20240103 | 120300 | 1516391100 | 23900 | 23900 | 23900 | 23900 | 206 |
| 394 | 20240103 | 120200 | 1511467700 | 23900 | 23900 | 23900 | 23900 | 174 |
| 395 | 20240103 | 120100 | 1507309100 | 23900 | 23900 | 23900 | 23900 | 151 |
| 396 | 20240103 | 120000 | 1503700200 | 23900 | 23950 | 23950 | 23900 | 174 |
| 397 | 20240103 | 115900 | 1499541350 | 23900 | 23900 | 23900 | 23900 | 1583 |
| 398 | 20240103 | 115800 | 1461707650 | 23900 | 23900 | 23950 | 23900 | 399 |
| 399 | 20240103 | 115700 | 1452166100 | 23900 | 23900 | 23950 | 23900 | 356 |
| 400 | 20240103 | 115600 | 1443647650 | 23900 | 23950 | 23950 | 23900 | 699 |
| 401 | 20240103 | 115500 | 1426941250 | 23900 | 23950 | 23950 | 23900 | 646 |
| 402 | 20240103 | 115400 | 1411476150 | 23950 | 23950 | 23950 | 23950 | 179 |
| 403 | 20240103 | 115300 | 1407189100 | 23950 | 23950 | 23950 | 23950 | 323 |
| 404 | 20240103 | 115200 | 1399453250 | 23950 | 23950 | 24000 | 23950 | 362 |
| 405 | 20240103 | 115100 | 1390781400 | 23950 | 23950 | 23950 | 23950 | 144 |
| 406 | 20240103 | 115000 | 1387332600 | 23950 | 23950 | 23950 | 23950 | 100 |
| 407 | 20240103 | 114900 | 1384937600 | 23950 | 23950 | 24000 | 23950 | 316 |
| 408 | 20240103 | 114800 | 1377367450 | 23950 | 23950 | 23950 | 23950 | 138 |
| 409 | 20240103 | 114700 | 1374062350 | 23950 | 23950 | 24000 | 23950 | 65 |
| 410 | 20240103 | 114600 | 1372503650 | 23950 | 23950 | 23950 | 23950 | 231 |
| 411 | 20240103 | 114500 | 1366971200 | 23950 | 23950 | 23950 | 23950 | 162 |
| 412 | 20240103 | 114400 | 1363091300 | 23950 | 23950 | 23950 | 23950 | 23 |
| 413 | 20240103 | 114300 | 1362540450 | 23950 | 24000 | 24000 | 23950 | 127 |
| 414 | 20240103 | 114200 | 1359494000 | 24000 | 23950 | 24000 | 23950 | 149 |
| 415 | 20240103 | 114100 | 1355925300 | 24000 | 24000 | 24000 | 23950 | 367 |
| 416 | 20240103 | 114000 | 1347118000 | 23950 | 23950 | 24000 | 23950 | 477 |
| 417 | 20240103 | 113900 | 1335681900 | 23950 | 23950 | 23950 | 23950 | 147 |
| 418 | 20240103 | 113800 | 1332161250 | 23950 | 23900 | 23950 | 23900 | 727 |
| 419 | 20240103 | 113700 | 1314765250 | 23900 | 23900 | 23900 | 23900 | 163 |
| 420 | 20240103 | 113600 | 1310869550 | 23900 | 23900 | 23950 | 23900 | 196 |
| 421 | 20240103 | 113500 | 1306182900 | 23900 | 23950 | 23950 | 23900 | 2073 |
| 422 | 20240103 | 113400 | 1256541300 | 23950 | 23950 | 23950 | 23950 | 157 |
| 423 | 20240103 | 113300 | 1252781150 | 23950 | 23950 | 24000 | 23950 | 159 |
| 424 | 20240103 | 113200 | 1248971150 | 24000 | 23950 | 24000 | 23950 | 138 |
| 425 | 20240103 | 113100 | 1245665900 | 23950 | 23950 | 23950 | 23950 | 326 |
| 426 | 20240103 | 113000 | 1237858200 | 23950 | 23950 | 24000 | 23950 | 188 |
| 427 | 20240103 | 112900 | 1233353000 | 23950 | 23950 | 24000 | 23950 | 199 |
| 428 | 20240103 | 112800 | 1228586350 | 23950 | 24000 | 24000 | 23950 | 100 |
| 429 | 20240103 | 112700 | 1226188100 | 24000 | 24000 | 24000 | 24000 | 936 |
| 430 | 20240103 | 112600 | 1203724100 | 23950 | 23950 | 24000 | 23950 | 153 |
| 431 | 20240103 | 112500 | 1200059700 | 24000 | 23950 | 24000 | 23950 | 41 |
| 432 | 20240103 | 112400 | 1199076900 | 24000 | 24000 | 24000 | 23950 | 745 |
| 433 | 20240103 | 112300 | 1181199450 | 24000 | 24000 | 24050 | 24000 | 81 |
| 434 | 20240103 | 112200 | 1179253500 | 24000 | 24000 | 24000 | 24000 | 21 |
| 435 | 20240103 | 112100 | 1178749500 | 24000 | 24050 | 24050 | 24000 | 147 |
| 436 | 20240103 | 112000 | 1175219550 | 24000 | 24000 | 24000 | 24000 | 23 |
| 437 | 20240103 | 111900 | 1174667550 | 24000 | 24050 | 24050 | 24000 | 130 |
| 438 | 20240103 | 111800 | 1171542500 | 24050 | 24000 | 24050 | 24000 | 177 |
| 439 | 20240103 | 111700 | 1167294450 | 24000 | 24000 | 24050 | 24000 | 52 |
| 440 | 20240103 | 111600 | 1166044500 | 24000 | 24050 | 24050 | 24000 | 32 |
| 441 | 20240103 | 111500 | 1165276400 | 24000 | 24000 | 24050 | 24000 | 135 |
| 442 | 20240103 | 111400 | 1162034450 | 24050 | 24000 | 24050 | 24000 | 86 |
| 443 | 20240103 | 111300 | 1159968500 | 24000 | 24000 | 24050 | 24000 | 52 |
| 444 | 20240103 | 111200 | 1158718550 | 24000 | 24000 | 24000 | 24000 | 154 |
| 445 | 20240103 | 111100 | 1155022550 | 24000 | 24050 | 24050 | 24000 | 162 |
| 446 | 20240103 | 111000 | 1151127050 | 24000 | 24050 | 24050 | 24000 | 61 |
| 447 | 20240103 | 110900 | 1149661100 | 24000 | 24000 | 24050 | 24000 | 73 |
| 448 | 20240103 | 110800 | 1147907150 | 24000 | 24000 | 24000 | 24000 | 292 |
| 449 | 20240103 | 110700 | 1140899150 | 24000 | 24000 | 24000 | 24000 | 293 |
| 450 | 20240103 | 110600 | 1133867150 | 24000 | 24000 | 24050 | 24000 | 125 |
| 451 | 20240103 | 110500 | 1130865200 | 24000 | 24000 | 24050 | 24000 | 320 |
| 452 | 20240103 | 110400 | 1123175200 | 24000 | 24000 | 24050 | 24000 | 71 |
| 453 | 20240103 | 110300 | 1121469150 | 24000 | 24000 | 24000 | 24000 | 11 |
| 454 | 20240103 | 110200 | 1121205150 | 24000 | 24000 | 24000 | 24000 | 128 |
| 455 | 20240103 | 110100 | 1118133150 | 24000 | 24000 | 24050 | 24000 | 285 |
| 456 | 20240103 | 110000 | 1111288050 | 24000 | 24000 | 24000 | 24000 | 41 |
| 457 | 20240103 | 105900 | 1110304050 | 24000 | 24000 | 24000 | 24000 | 111 |
| 458 | 20240103 | 105800 | 1107640050 | 24000 | 24000 | 24050 | 24000 | 72 |
| 459 | 20240103 | 105700 | 1105910100 | 24000 | 24050 | 24050 | 24000 | 25 |
| 460 | 20240103 | 105600 | 1105309650 | 24050 | 24050 | 24050 | 24000 | 135 |
| 461 | 20240103 | 105500 | 1102067650 | 24050 | 24000 | 24050 | 24000 | 116 |
| 462 | 20240103 | 105400 | 1099281700 | 24000 | 24000 | 24050 | 24000 | 51 |
| 463 | 20240103 | 105300 | 1098055750 | 24000 | 24000 | 24000 | 24000 | 134 |
| 464 | 20240103 | 105200 | 1094839750 | 24000 | 24000 | 24000 | 24000 | 247 |
| 465 | 20240103 | 105100 | 1088911750 | 24000 | 24000 | 24050 | 24000 | 62 |
| 466 | 20240103 | 105000 | 1087421800 | 24000 | 24000 | 24000 | 24000 | 85 |
| 467 | 20240103 | 104900 | 1085381800 | 24000 | 24000 | 24050 | 24000 | 309 |
| 468 | 20240103 | 104800 | 1077950800 | 24000 | 24000 | 24000 | 24000 | 14 |
| 469 | 20240103 | 104700 | 1077614800 | 24000 | 24000 | 24000 | 24000 | 406 |
| 470 | 20240103 | 104600 | 1067870800 | 24000 | 24000 | 24050 | 24000 | 765 |
| 471 | 20240103 | 104500 | 1049472900 | 24000 | 24000 | 24000 | 24000 | 37 |
| 472 | 20240103 | 104400 | 1048584900 | 24000 | 24050 | 24100 | 24000 | 503 |
| 473 | 20240103 | 104300 | 1036486650 | 24050 | 24000 | 24150 | 24000 | 419 |
| 474 | 20240103 | 104200 | 1026386950 | 24050 | 24000 | 24050 | 24000 | 49 |
| 475 | 20240103 | 104100 | 1025209150 | 24000 | 24000 | 24050 | 24000 | 68 |
| 476 | 20240103 | 104000 | 1023577100 | 24000 | 24050 | 24050 | 24000 | 127 |
| 477 | 20240103 | 103900 | 1020528900 | 24050 | 24050 | 24050 | 24000 | 42 |
| 478 | 20240103 | 103800 | 1019519800 | 24050 | 24050 | 24050 | 24000 | 54 |
| 479 | 20240103 | 103700 | 1018222250 | 24050 | 24050 | 24100 | 24050 | 141 |
| 480 | 20240103 | 103600 | 1014829250 | 24050 | 24050 | 24050 | 24000 | 135 |
| 481 | 20240103 | 103500 | 1011582850 | 24000 | 24000 | 24050 | 24000 | 230 |
| 482 | 20240103 | 103400 | 1006054950 | 24000 | 24050 | 24050 | 24000 | 109 |
| 483 | 20240103 | 103300 | 1003433800 | 24050 | 24000 | 24050 | 24000 | 160 |
| 484 | 20240103 | 103200 | 999586250 | 23950 | 23950 | 24050 | 23950 | 70 |
| 485 | 20240103 | 103100 | 997905850 | 23950 | 23950 | 24000 | 23950 | 97 |
| 486 | 20240103 | 103000 | 995582650 | 23950 | 23950 | 24050 | 23950 | 166 |
| 487 | 20240103 | 102900 | 991595550 | 23950 | 23950 | 24000 | 23950 | 53 |
| 488 | 20240103 | 102800 | 990324300 | 23950 | 24000 | 24050 | 23950 | 179 |
| 489 | 20240103 | 102700 | 986027300 | 24000 | 23950 | 24050 | 23950 | 254 |
| 490 | 20240103 | 102600 | 979932550 | 23950 | 23950 | 24050 | 23950 | 202 |
| 491 | 20240103 | 102500 | 975083150 | 24000 | 23950 | 24050 | 23950 | 200 |
| 492 | 20240103 | 102400 | 970283250 | 23950 | 23950 | 24000 | 23950 | 239 |
| 493 | 20240103 | 102300 | 964547950 | 24000 | 23950 | 24000 | 23950 | 126 |
| 494 | 20240103 | 102200 | 961524400 | 23950 | 23950 | 24000 | 23950 | 1679 |
| 495 | 20240103 | 102100 | 921234400 | 23950 | 23950 | 24000 | 23950 | 64 |
| 496 | 20240103 | 102000 | 919699650 | 23950 | 23950 | 24000 | 23950 | 43 |
| 497 | 20240103 | 101900 | 918669750 | 23950 | 23950 | 24000 | 23950 | 183 |
| 498 | 20240103 | 101800 | 914281900 | 23950 | 24000 | 24000 | 23950 | 2183 |
| 499 | 20240103 | 101700 | 861896050 | 24000 | 24000 | 24050 | 24000 | 331 |
| 500 | 20240103 | 101600 | 853950100 | 24000 | 24000 | 24000 | 24000 | 45 |
| 501 | 20240103 | 101500 | 852870100 | 24050 | 24000 | 24050 | 24000 | 159 |
| 502 | 20240103 | 101400 | 849052150 | 24000 | 24000 | 24000 | 24000 | 147 |
| 503 | 20240103 | 101300 | 845524150 | 24000 | 24000 | 24000 | 24000 | 19 |
| 504 | 20240103 | 101200 | 845068150 | 24000 | 24000 | 24050 | 24000 | 167 |
| 505 | 20240103 | 101100 | 841057650 | 24000 | 24000 | 24000 | 24000 | 17 |
| 506 | 20240103 | 101000 | 840649650 | 24000 | 24050 | 24100 | 24000 | 589 |
| 507 | 20240103 | 100900 | 826485400 | 24050 | 24050 | 24100 | 24050 | 157 |
| 508 | 20240103 | 100800 | 822707600 | 24050 | 24050 | 24100 | 24050 | 72 |
| 509 | 20240103 | 100700 | 820973800 | 24100 | 24050 | 24100 | 24050 | 84 |
| 510 | 20240103 | 100600 | 818951650 | 24050 | 24050 | 24100 | 24050 | 169 |
| 511 | 20240103 | 100500 | 814885250 | 24050 | 24050 | 24100 | 24050 | 14 |
| 512 | 20240103 | 100400 | 814548300 | 24050 | 24050 | 24100 | 24050 | 65 |
| 513 | 20240103 | 100300 | 812983100 | 24100 | 24000 | 24100 | 24000 | 222 |
| 514 | 20240103 | 100200 | 807648400 | 24000 | 24000 | 24100 | 24000 | 64 |
| 515 | 20240103 | 100100 | 806109900 | 24050 | 24000 | 24050 | 24000 | 174 |
| 516 | 20240103 | 100000 | 801928450 | 24000 | 24000 | 24050 | 24000 | 136 |
| 517 | 20240103 | 095900 | 798661950 | 24050 | 24050 | 24100 | 24050 | 404 |
| 518 | 20240103 | 095800 | 788943750 | 24050 | 24050 | 24050 | 24050 | 49 |
| 519 | 20240103 | 095700 | 787765300 | 24050 | 24050 | 24100 | 24050 | 175 |
| 520 | 20240103 | 095600 | 783556450 | 24100 | 24100 | 24100 | 24050 | 13 |
| 521 | 20240103 | 095500 | 783243450 | 24050 | 24050 | 24100 | 24050 | 18 |
| 522 | 20240103 | 095400 | 782810500 | 24050 | 24000 | 24100 | 24000 | 95 |
| 523 | 20240103 | 095300 | 780524850 | 24050 | 24000 | 24150 | 23950 | 9923 |
| 524 | 20240103 | 095200 | 541917850 | 24000 | 24150 | 24150 | 24000 | 3653 |
| 525 | 20240103 | 095100 | 453982650 | 24100 | 24100 | 24100 | 24100 | 87 |
| 526 | 20240103 | 095000 | 451885950 | 24100 | 24100 | 24150 | 24100 | 291 |
| 527 | 20240103 | 094900 | 444870850 | 24100 | 24150 | 24150 | 24100 | 68 |
| 528 | 20240103 | 094800 | 443229550 | 24100 | 24100 | 24150 | 24100 | 112 |
| 529 | 20240103 | 094700 | 440525750 | 24100 | 24150 | 24150 | 24100 | 73 |
| 530 | 20240103 | 094600 | 438764500 | 24100 | 24100 | 24150 | 24100 | 40 |
| 531 | 20240103 | 094500 | 437800400 | 24100 | 24150 | 24150 | 24100 | 55 |
| 532 | 20240103 | 094400 | 436474850 | 24150 | 24100 | 24150 | 24100 | 3 |
| 533 | 20240103 | 094300 | 436402500 | 24100 | 24200 | 24200 | 24100 | 17 |
| 534 | 20240103 | 094200 | 435992500 | 24100 | 24150 | 24200 | 24100 | 716 |
| 535 | 20240103 | 094100 | 418701400 | 24200 | 24200 | 24200 | 24150 | 84 |
| 536 | 20240103 | 094000 | 416670800 | 24150 | 24100 | 24150 | 24100 | 550 |
| 537 | 20240103 | 093900 | 403388450 | 24150 | 24150 | 24200 | 24100 | 322 |
| 538 | 20240103 | 093800 | 395612950 | 24100 | 24150 | 24150 | 24100 | 128 |
| 539 | 20240103 | 093700 | 392521850 | 24100 | 24100 | 24150 | 24100 | 15 |
| 540 | 20240103 | 093600 | 392160250 | 24100 | 24050 | 24100 | 24050 | 48 |
| 541 | 20240103 | 093500 | 391004200 | 24100 | 24000 | 24100 | 24000 | 130 |
| 542 | 20240103 | 093400 | 387873550 | 24000 | 24050 | 24050 | 24000 | 119 |
| 543 | 20240103 | 093300 | 385011700 | 24000 | 24000 | 24050 | 24000 | 57 |
| 544 | 20240103 | 093200 | 383641650 | 24000 | 24000 | 24050 | 24000 | 85 |
| 545 | 20240103 | 093100 | 381599700 | 24000 | 24000 | 24000 | 23950 | 786 |
| 546 | 20240103 | 093000 | 362735950 | 23950 | 24000 | 24000 | 23950 | 37 |
| 547 | 20240103 | 092900 | 361849200 | 24000 | 23950 | 24000 | 23950 | 13 |
| 548 | 20240103 | 092800 | 361537700 | 23950 | 24000 | 24000 | 23950 | 33 |
| 549 | 20240103 | 092700 | 360746600 | 23950 | 24000 | 24000 | 23950 | 65 |
| 550 | 20240103 | 092600 | 359189450 | 23950 | 24000 | 24000 | 23950 | 539 |
| 551 | 20240103 | 092500 | 346276400 | 23950 | 23950 | 24000 | 23950 | 91 |
| 552 | 20240103 | 092400 | 344094900 | 23950 | 23950 | 24000 | 23950 | 367 |
| 553 | 20240103 | 092300 | 335303150 | 23950 | 23950 | 23950 | 23950 | 8 |
| 554 | 20240103 | 092200 | 335111550 | 23950 | 24000 | 24000 | 23950 | 2 |
| 555 | 20240103 | 092100 | 335063600 | 24000 | 23950 | 24000 | 23950 | 87 |
| 556 | 20240103 | 092000 | 332979900 | 24000 | 23950 | 24000 | 23950 | 123 |
| 557 | 20240103 | 091900 | 330033750 | 23950 | 23950 | 24000 | 23950 | 23 |
| 558 | 20240103 | 091800 | 329482850 | 23900 | 23950 | 24000 | 23900 | 2428 |
| 559 | 20240103 | 091700 | 271311850 | 24000 | 23950 | 24000 | 23950 | 238 |
| 560 | 20240103 | 091600 | 265611550 | 23950 | 23950 | 23950 | 23900 | 469 |
| 561 | 20240103 | 091500 | 254379850 | 23900 | 23900 | 23950 | 23900 | 234 |
| 562 | 20240103 | 091400 | 248776250 | 23950 | 23950 | 23950 | 23900 | 68 |
| 563 | 20240103 | 091300 | 247150050 | 23950 | 23950 | 23950 | 23900 | 15 |
| 564 | 20240103 | 091200 | 246790850 | 23950 | 23950 | 23950 | 23900 | 4309 |
| 565 | 20240103 | 091100 | 143674250 | 23950 | 24000 | 24000 | 23950 | 672 |
| 566 | 20240103 | 091000 | 127565700 | 24000 | 24000 | 24050 | 24000 | 31 |
| 567 | 20240103 | 090900 | 126821650 | 24000 | 23950 | 24000 | 23950 | 655 |
| 568 | 20240103 | 090800 | 111124350 | 23950 | 24000 | 24000 | 23950 | 222 |
| 569 | 20240103 | 090700 | 105797300 | 24050 | 23950 | 24050 | 23950 | 65 |
| 570 | 20240103 | 090600 | 104237400 | 24000 | 23950 | 24050 | 23900 | 110 |
| 571 | 20240103 | 090500 | 101601200 | 23950 | 23950 | 24000 | 23950 | 320 |
| 572 | 20240103 | 090400 | 93928050 | 23950 | 23950 | 23950 | 23950 | 262 |
| 573 | 20240103 | 090300 | 87653150 | 23950 | 23950 | 24050 | 23900 | 296 |
| 574 | 20240103 | 090200 | 80558550 | 23950 | 24050 | 24050 | 23900 | 2146 |
| 575 | 20240103 | 090100 | 29060000 | 24050 | 24050 | 24050 | 24000 | 855 |
| 576 | 20240103 | 090000 | 8514000 | 24050 | 24050 | 24200 | 24050 | 354 |