34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 3 | 20240103 | 191600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240103 | 191500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240103 | 191400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240103 | 191300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240103 | 191200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240103 | 191100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240103 | 191000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240103 | 190900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240103 | 190800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240103 | 190700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240103 | 190600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240103 | 190500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240103 | 190400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240103 | 190300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240103 | 190200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240103 | 190100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240103 | 190000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240103 | 185900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240103 | 185800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240103 | 185700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240103 | 185600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240103 | 185500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240103 | 185400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240103 | 185300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240103 | 185200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240103 | 185100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240103 | 185000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240103 | 184900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240103 | 184800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240103 | 184700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 33 | 20240103 | 184600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240103 | 184500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240103 | 184400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240103 | 184300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240103 | 184200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240103 | 184100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240103 | 184000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240103 | 183900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240103 | 183800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240103 | 183700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240103 | 183600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240103 | 183500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240103 | 183400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240103 | 183300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240103 | 183200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240103 | 183100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240103 | 183000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240103 | 182900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240103 | 182800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240103 | 182700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240103 | 182600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240103 | 182500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240103 | 182400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240103 | 182300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240103 | 182200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240103 | 182100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240103 | 182000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240103 | 181900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240103 | 181800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240103 | 181700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 63 | 20240103 | 181600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240103 | 181500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240103 | 181400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240103 | 181300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240103 | 181200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240103 | 181100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240103 | 181000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240103 | 180900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240103 | 180800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240103 | 180700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240103 | 180600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240103 | 180500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240103 | 180400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240103 | 180300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240103 | 180200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240103 | 180100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240103 | 180000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240103 | 175900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240103 | 175800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240103 | 175700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240103 | 175600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240103 | 175500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240103 | 175400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240103 | 175300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240103 | 175200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240103 | 175100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240103 | 175000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240103 | 174900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240103 | 174800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240103 | 174700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 93 | 20240103 | 174600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240103 | 174500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240103 | 174400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240103 | 174300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240103 | 174200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240103 | 174100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240103 | 174000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240103 | 173900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240103 | 173800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240103 | 173700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240103 | 173600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240103 | 173500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240103 | 173400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240103 | 173300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240103 | 173200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240103 | 173100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240103 | 173000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240103 | 172900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240103 | 172800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240103 | 172700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240103 | 172600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240103 | 172500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240103 | 172400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240103 | 172300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240103 | 172200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240103 | 172100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240103 | 172000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240103 | 171900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240103 | 171800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240103 | 171700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 123 | 20240103 | 171600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240103 | 171500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240103 | 171400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240103 | 171300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240103 | 171200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240103 | 171100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240103 | 171000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240103 | 170900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240103 | 170800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240103 | 170700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240103 | 170600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240103 | 170500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240103 | 170400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240103 | 170300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240103 | 170200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240103 | 170100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240103 | 170000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240103 | 165900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240103 | 165800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240103 | 165700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240103 | 165600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240103 | 165500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240103 | 165400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240103 | 165300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240103 | 165200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240103 | 165100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240103 | 165000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240103 | 164900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240103 | 164800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240103 | 164700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 153 | 20240103 | 164600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240103 | 164500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240103 | 164400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240103 | 164300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240103 | 164200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240103 | 164100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240103 | 164000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240103 | 163900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240103 | 163800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240103 | 163700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240103 | 163600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240103 | 163500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240103 | 163400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240103 | 163300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240103 | 163200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240103 | 163100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240103 | 163000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240103 | 162900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240103 | 162800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240103 | 162700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240103 | 162600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240103 | 162500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240103 | 162400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240103 | 162300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240103 | 162200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240103 | 162100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240103 | 162000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240103 | 161900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240103 | 161800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240103 | 161700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 183 | 20240103 | 161600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240103 | 161500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240103 | 161400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240103 | 161300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240103 | 161200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240103 | 161100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240103 | 161000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240103 | 160900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240103 | 160800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240103 | 160700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240103 | 160600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240103 | 160500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240103 | 160400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240103 | 160300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240103 | 160200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240103 | 160100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240103 | 160000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240103 | 155900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240103 | 155800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240103 | 155700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240103 | 155600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240103 | 155500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240103 | 155400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240103 | 155300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240103 | 155200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240103 | 155100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240103 | 155000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240103 | 154900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240103 | 154800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240103 | 154700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 213 | 20240103 | 154600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240103 | 154500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240103 | 154400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240103 | 154300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240103 | 154200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240103 | 154100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240103 | 154000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20240103 | 153900 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20240103 | 153800 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20240103 | 153700 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20240103 | 153600 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20240103 | 153500 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20240103 | 153400 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20240103 | 153300 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20240103 | 153200 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20240103 | 153100 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20240103 | 153000 | 23229552650 | 22400 | 22400 | 22400 | 22400 | 15067 |
| 230 | 20240103 | 152900 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20240103 | 152800 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20240103 | 152700 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20240103 | 152600 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20240103 | 152500 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20240103 | 152400 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20240103 | 152300 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20240103 | 152200 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20240103 | 152100 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20240103 | 152000 | 22892051850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20240103 | 151900 | 22892051850 | 22450 | 22450 | 22500 | 22450 | 2477 |
| 241 | 20240103 | 151800 | 22836393800 | 22450 | 22450 | 22500 | 22450 | 764 |
| 242 | 20240103 | 151700 | 22819214100 | 22450 | 22450 | 22500 | 22400 | 1711 |
| 243 | 20240103 | 151600 | 22780809350 | 22450 | 22450 | 22500 | 22450 | 1648 |
| 244 | 20240103 | 151500 | 22743788000 | 22450 | 22500 | 22500 | 22400 | 1176 |
| 245 | 20240103 | 151400 | 22717390700 | 22450 | 22450 | 22500 | 22450 | 2538 |
| 246 | 20240103 | 151300 | 22660398850 | 22500 | 22450 | 22500 | 22450 | 1015 |
| 247 | 20240103 | 151200 | 22637594850 | 22500 | 22550 | 22550 | 22450 | 2575 |
| 248 | 20240103 | 151100 | 22579625550 | 22500 | 22500 | 22550 | 22500 | 2356 |
| 249 | 20240103 | 151000 | 22526593200 | 22500 | 22550 | 22550 | 22500 | 1499 |
| 250 | 20240103 | 150900 | 22492847300 | 22550 | 22500 | 22550 | 22450 | 2445 |
| 251 | 20240103 | 150800 | 22437735000 | 22500 | 22500 | 22550 | 22450 | 1675 |
| 252 | 20240103 | 150700 | 22400009300 | 22500 | 22450 | 22500 | 22450 | 1246 |
| 253 | 20240103 | 150600 | 22371976000 | 22500 | 22500 | 22500 | 22450 | 1498 |
| 254 | 20240103 | 150500 | 22338273650 | 22500 | 22500 | 22550 | 22500 | 767 |
| 255 | 20240103 | 150400 | 22321008350 | 22450 | 22500 | 22500 | 22450 | 943 |
| 256 | 20240103 | 150300 | 22299795250 | 22500 | 22550 | 22550 | 22450 | 2251 |
| 257 | 20240103 | 150200 | 22249223800 | 22550 | 22400 | 22550 | 22400 | 7689 |
| 258 | 20240103 | 150100 | 22076166700 | 22400 | 22450 | 22450 | 22400 | 2484 |
| 259 | 20240103 | 150000 | 22020409350 | 22450 | 22500 | 22500 | 22450 | 1216 |
| 260 | 20240103 | 145900 | 21993085350 | 22500 | 22500 | 22500 | 22450 | 757 |
| 261 | 20240103 | 145800 | 21976066650 | 22450 | 22550 | 22550 | 22450 | 3486 |
| 262 | 20240103 | 145700 | 21897622950 | 22500 | 22550 | 22550 | 22500 | 914 |
| 263 | 20240103 | 145600 | 21877037750 | 22500 | 22550 | 22600 | 22500 | 2763 |
| 264 | 20240103 | 145500 | 21814724800 | 22550 | 22550 | 22600 | 22500 | 1472 |
| 265 | 20240103 | 145400 | 21781536350 | 22600 | 22500 | 22600 | 22500 | 5127 |
| 266 | 20240103 | 145300 | 21665944800 | 22500 | 22500 | 22500 | 22450 | 5253 |
| 267 | 20240103 | 145200 | 21547794500 | 22500 | 22450 | 22500 | 22450 | 1093 |
| 268 | 20240103 | 145100 | 21523222400 | 22400 | 22500 | 22500 | 22400 | 1025 |
| 269 | 20240103 | 145000 | 21500224550 | 22500 | 22400 | 22500 | 22350 | 20767 |
| 270 | 20240103 | 144900 | 21033441050 | 22400 | 22400 | 22400 | 22350 | 1331 |
| 271 | 20240103 | 144800 | 21003672400 | 22400 | 22350 | 22400 | 22300 | 1390 |
| 272 | 20240103 | 144700 | 20972590550 | 22300 | 22300 | 22350 | 22300 | 637 |
| 273 | 20240103 | 144600 | 20958366100 | 22350 | 22350 | 22350 | 22300 | 714 |
| 274 | 20240103 | 144500 | 20942408900 | 22350 | 22350 | 22350 | 22300 | 425 |
| 275 | 20240103 | 144400 | 20932911750 | 22350 | 22350 | 22350 | 22300 | 615 |
| 276 | 20240103 | 144300 | 20919172250 | 22350 | 22350 | 22350 | 22300 | 1049 |
| 277 | 20240103 | 144200 | 20895737350 | 22300 | 22300 | 22350 | 22300 | 971 |
| 278 | 20240103 | 144100 | 20874052600 | 22300 | 22300 | 22350 | 22300 | 609 |
| 279 | 20240103 | 144000 | 20860450000 | 22300 | 22300 | 22350 | 22300 | 2383 |
| 280 | 20240103 | 143900 | 20807305200 | 22350 | 22350 | 22400 | 22300 | 2704 |
| 281 | 20240103 | 143800 | 20746862750 | 22400 | 22400 | 22400 | 22350 | 300 |
| 282 | 20240103 | 143700 | 20740144700 | 22400 | 22350 | 22450 | 22300 | 2792 |
| 283 | 20240103 | 143600 | 20677630500 | 22350 | 22350 | 22350 | 22300 | 1133 |
| 284 | 20240103 | 143500 | 20652308250 | 22350 | 22350 | 22350 | 22300 | 2867 |
| 285 | 20240103 | 143400 | 20588234100 | 22350 | 22300 | 22350 | 22300 | 1407 |
| 286 | 20240103 | 143300 | 20556798450 | 22300 | 22300 | 22350 | 22300 | 713 |
| 287 | 20240103 | 143200 | 20540875500 | 22350 | 22300 | 22350 | 22300 | 985 |
| 288 | 20240103 | 143100 | 20518909150 | 22300 | 22350 | 22350 | 22300 | 1885 |
| 289 | 20240103 | 143000 | 20476839750 | 22300 | 22400 | 22400 | 22300 | 3254 |
| 290 | 20240103 | 142900 | 20404127850 | 22350 | 22400 | 22500 | 22350 | 8667 |
| 291 | 20240103 | 142800 | 20209909500 | 22450 | 22450 | 22500 | 22400 | 1931 |
| 292 | 20240103 | 142700 | 20166557850 | 22450 | 22400 | 22450 | 22400 | 3484 |
| 293 | 20240103 | 142600 | 20088356650 | 22450 | 22450 | 22450 | 22400 | 2575 |
| 294 | 20240103 | 142500 | 20030547950 | 22450 | 22450 | 22450 | 22400 | 1755 |
| 295 | 20240103 | 142400 | 19991165700 | 22450 | 22450 | 22450 | 22450 | 7446 |
| 296 | 20240103 | 142300 | 19824003000 | 22450 | 22350 | 22450 | 22350 | 9898 |
| 297 | 20240103 | 142200 | 19602262150 | 22400 | 22400 | 22400 | 22350 | 786 |
| 298 | 20240103 | 142100 | 19584670650 | 22400 | 22300 | 22400 | 22300 | 18151 |
| 299 | 20240103 | 142000 | 19179389350 | 22300 | 22200 | 22300 | 22200 | 3709 |
| 300 | 20240103 | 141900 | 19096855650 | 22250 | 22200 | 22250 | 22150 | 1487 |
| 301 | 20240103 | 141800 | 19063849100 | 22150 | 22200 | 22250 | 22150 | 447 |
| 302 | 20240103 | 141700 | 19053939100 | 22200 | 22250 | 22250 | 22150 | 554 |
| 303 | 20240103 | 141600 | 19041642950 | 22200 | 22250 | 22250 | 22150 | 843 |
| 304 | 20240103 | 141500 | 19022924700 | 22250 | 22250 | 22250 | 22150 | 1231 |
| 305 | 20240103 | 141400 | 18995551250 | 22150 | 22200 | 22200 | 22150 | 3385 |
| 306 | 20240103 | 141300 | 18920409250 | 22200 | 22150 | 22200 | 22150 | 222 |
| 307 | 20240103 | 141200 | 18915486950 | 22150 | 22150 | 22200 | 22150 | 1406 |
| 308 | 20240103 | 141100 | 18884330250 | 22150 | 22150 | 22200 | 22100 | 1633 |
| 309 | 20240103 | 141000 | 18848219400 | 22150 | 22150 | 22200 | 22150 | 1858 |
| 310 | 20240103 | 140900 | 18807064450 | 22100 | 22100 | 22150 | 22100 | 374 |
| 311 | 20240103 | 140800 | 18798795700 | 22100 | 22200 | 22200 | 22100 | 2610 |
| 312 | 20240103 | 140700 | 18740952150 | 22150 | 22150 | 22200 | 22150 | 1554 |
| 313 | 20240103 | 140600 | 18706530450 | 22150 | 22150 | 22200 | 22150 | 795 |
| 314 | 20240103 | 140500 | 18688914650 | 22200 | 22200 | 22200 | 22150 | 228 |
| 315 | 20240103 | 140400 | 18683855200 | 22150 | 22200 | 22200 | 22150 | 797 |
| 316 | 20240103 | 140300 | 18666169850 | 22200 | 22200 | 22250 | 22150 | 5821 |
| 317 | 20240103 | 140200 | 18536955750 | 22200 | 22250 | 22250 | 22200 | 1035 |
| 318 | 20240103 | 140100 | 18513956700 | 22250 | 22200 | 22250 | 22200 | 704 |
| 319 | 20240103 | 140000 | 18498298750 | 22250 | 22200 | 22250 | 22200 | 275 |
| 320 | 20240103 | 135900 | 18492190300 | 22200 | 22250 | 22250 | 22200 | 580 |
| 321 | 20240103 | 135800 | 18479306750 | 22200 | 22200 | 22250 | 22200 | 1103 |
| 322 | 20240103 | 135700 | 18454799600 | 22200 | 22250 | 22250 | 22200 | 1373 |
| 323 | 20240103 | 135600 | 18424287950 | 22250 | 22200 | 22250 | 22200 | 2770 |
| 324 | 20240103 | 135500 | 18362732450 | 22250 | 22250 | 22250 | 22200 | 641 |
| 325 | 20240103 | 135400 | 18348493450 | 22250 | 22200 | 22250 | 22200 | 2826 |
| 326 | 20240103 | 135300 | 18285755350 | 22200 | 22200 | 22200 | 22150 | 2571 |
| 327 | 20240103 | 135200 | 18228684550 | 22150 | 22200 | 22200 | 22150 | 1596 |
| 328 | 20240103 | 135100 | 18193254900 | 22200 | 22150 | 22200 | 22150 | 1049 |
| 329 | 20240103 | 135000 | 18169983900 | 22150 | 22200 | 22200 | 22150 | 2155 |
| 330 | 20240103 | 134900 | 18122197100 | 22200 | 22200 | 22200 | 22150 | 1287 |
| 331 | 20240103 | 134800 | 18093630050 | 22200 | 22150 | 22200 | 22150 | 4507 |
| 332 | 20240103 | 134700 | 17993578700 | 22200 | 22200 | 22200 | 22150 | 4475 |
| 333 | 20240103 | 134600 | 17894249150 | 22200 | 22100 | 22200 | 22100 | 10046 |
| 334 | 20240103 | 134500 | 17671698350 | 22150 | 22100 | 22150 | 22100 | 1179 |
| 335 | 20240103 | 134400 | 17645603200 | 22150 | 22100 | 22150 | 22100 | 2401 |
| 336 | 20240103 | 134300 | 17592510100 | 22100 | 22150 | 22150 | 22050 | 7367 |
| 337 | 20240103 | 134200 | 17429663350 | 22150 | 22100 | 22150 | 22100 | 4786 |
| 338 | 20240103 | 134100 | 17323884100 | 22100 | 22100 | 22100 | 22100 | 490 |
| 339 | 20240103 | 134000 | 17313055100 | 22100 | 22100 | 22100 | 22050 | 287 |
| 340 | 20240103 | 133900 | 17306713950 | 22100 | 22100 | 22100 | 22050 | 1959 |
| 341 | 20240103 | 133800 | 17263449250 | 22100 | 22100 | 22100 | 22050 | 2407 |
| 342 | 20240103 | 133700 | 17210255000 | 22100 | 22100 | 22100 | 22050 | 130 |
| 343 | 20240103 | 133600 | 17207386150 | 22100 | 22050 | 22100 | 22050 | 970 |
| 344 | 20240103 | 133500 | 17185990200 | 22100 | 22050 | 22100 | 22050 | 242 |
| 345 | 20240103 | 133400 | 17180653450 | 22100 | 22100 | 22100 | 22050 | 382 |
| 346 | 20240103 | 133300 | 17172229500 | 22100 | 22050 | 22100 | 22050 | 362 |
| 347 | 20240103 | 133200 | 17164245750 | 22050 | 22100 | 22100 | 22050 | 1435 |
| 348 | 20240103 | 133100 | 17132593100 | 22050 | 22050 | 22100 | 22050 | 3650 |
| 349 | 20240103 | 133000 | 17052107950 | 22000 | 22050 | 22050 | 22000 | 451 |
| 350 | 20240103 | 132900 | 17042185650 | 22000 | 22000 | 22050 | 21950 | 1275 |
| 351 | 20240103 | 132800 | 17014138200 | 21950 | 22000 | 22000 | 21950 | 1650 |
| 352 | 20240103 | 132700 | 16977841100 | 21950 | 22000 | 22000 | 21950 | 302 |
| 353 | 20240103 | 132600 | 16971200350 | 22000 | 21950 | 22000 | 21950 | 736 |
| 354 | 20240103 | 132500 | 16955044600 | 21950 | 21950 | 22000 | 21950 | 1071 |
| 355 | 20240103 | 132400 | 16931532000 | 21950 | 21950 | 21950 | 21900 | 322 |
| 356 | 20240103 | 132300 | 16924464150 | 21900 | 21950 | 21950 | 21900 | 218 |
| 357 | 20240103 | 132200 | 16919686950 | 21900 | 21950 | 21950 | 21900 | 690 |
| 358 | 20240103 | 132100 | 16904547000 | 21950 | 21950 | 21950 | 21950 | 174 |
| 359 | 20240103 | 132000 | 16900727700 | 21950 | 21950 | 22000 | 21950 | 1016 |
| 360 | 20240103 | 131900 | 16878425550 | 21950 | 22000 | 22000 | 21950 | 131 |
| 361 | 20240103 | 131800 | 16875545800 | 22000 | 22000 | 22050 | 22000 | 759 |
| 362 | 20240103 | 131700 | 16858847300 | 22000 | 22000 | 22050 | 22000 | 671 |
| 363 | 20240103 | 131600 | 16844084400 | 21950 | 22000 | 22000 | 21950 | 387 |
| 364 | 20240103 | 131500 | 16835582950 | 22000 | 22000 | 22050 | 22000 | 354 |
| 365 | 20240103 | 131400 | 16827794500 | 22000 | 21950 | 22050 | 21950 | 2060 |
| 366 | 20240103 | 131300 | 16782507400 | 21900 | 21900 | 21950 | 21900 | 40 |
| 367 | 20240103 | 131200 | 16781630200 | 21900 | 21950 | 21950 | 21900 | 303 |
| 368 | 20240103 | 131100 | 16774980200 | 21950 | 22000 | 22000 | 21900 | 194 |
| 369 | 20240103 | 131000 | 16770721200 | 21950 | 22000 | 22000 | 21900 | 1954 |
| 370 | 20240103 | 130900 | 16727797000 | 22000 | 22000 | 22050 | 21950 | 2300 |
| 371 | 20240103 | 130800 | 16677206350 | 22000 | 21950 | 22050 | 21950 | 4173 |
| 372 | 20240103 | 130700 | 16585407350 | 21950 | 21900 | 21950 | 21900 | 755 |
| 373 | 20240103 | 130600 | 16568836200 | 21950 | 21900 | 21950 | 21900 | 1045 |
| 374 | 20240103 | 130500 | 16545950000 | 21900 | 21900 | 21900 | 21900 | 328 |
| 375 | 20240103 | 130400 | 16538766800 | 21850 | 21850 | 21900 | 21850 | 402 |
| 376 | 20240103 | 130300 | 16529979950 | 21850 | 21850 | 21900 | 21850 | 571 |
| 377 | 20240103 | 130200 | 16517503300 | 21850 | 21800 | 21850 | 21800 | 111 |
| 378 | 20240103 | 130100 | 16515082250 | 21850 | 21850 | 21850 | 21800 | 302 |
| 379 | 20240103 | 130000 | 16508498100 | 21800 | 21850 | 21900 | 21800 | 445 |
| 380 | 20240103 | 125900 | 16498774450 | 21900 | 21900 | 21900 | 21850 | 231 |
| 381 | 20240103 | 125800 | 16493722400 | 21900 | 21850 | 21900 | 21850 | 277 |
| 382 | 20240103 | 125700 | 16487666750 | 21800 | 21750 | 21850 | 21750 | 621 |
| 383 | 20240103 | 125600 | 16474157600 | 21850 | 21800 | 21850 | 21700 | 1911 |
| 384 | 20240103 | 125500 | 16432501000 | 21800 | 21700 | 21800 | 21700 | 37 |
| 385 | 20240103 | 125400 | 16431696300 | 21800 | 21750 | 21800 | 21700 | 1680 |
| 386 | 20240103 | 125300 | 16395197600 | 21750 | 21800 | 21800 | 21750 | 2738 |
| 387 | 20240103 | 125200 | 16335644650 | 21800 | 21800 | 21850 | 21750 | 337 |
| 388 | 20240103 | 125100 | 16328299200 | 21850 | 21800 | 21850 | 21800 | 1037 |
| 389 | 20240103 | 125000 | 16305641750 | 21850 | 21800 | 21850 | 21750 | 447 |
| 390 | 20240103 | 124900 | 16295902100 | 21850 | 21850 | 21850 | 21800 | 153 |
| 391 | 20240103 | 124800 | 16292565150 | 21800 | 21850 | 21850 | 21750 | 541 |
| 392 | 20240103 | 124700 | 16280774200 | 21750 | 21850 | 21850 | 21750 | 453 |
| 393 | 20240103 | 124600 | 16270893100 | 21850 | 21800 | 21850 | 21750 | 1417 |
| 394 | 20240103 | 124500 | 16240002650 | 21750 | 21800 | 21800 | 21750 | 200 |
| 395 | 20240103 | 124400 | 16235652100 | 21800 | 21750 | 21800 | 21750 | 623 |
| 396 | 20240103 | 124300 | 16222097050 | 21750 | 21800 | 21800 | 21700 | 191 |
| 397 | 20240103 | 124200 | 16217943500 | 21750 | 21750 | 21750 | 21750 | 265 |
| 398 | 20240103 | 124100 | 16212179750 | 21750 | 21750 | 21800 | 21750 | 785 |
| 399 | 20240103 | 124000 | 16195105450 | 21750 | 21800 | 21800 | 21750 | 561 |
| 400 | 20240103 | 123900 | 16182902850 | 21750 | 21750 | 21800 | 21750 | 1090 |
| 401 | 20240103 | 123800 | 16159194800 | 21750 | 21800 | 21800 | 21750 | 52 |
| 402 | 20240103 | 123700 | 16158061350 | 21750 | 21800 | 21800 | 21750 | 622 |
| 403 | 20240103 | 123600 | 16144527050 | 21800 | 21750 | 21800 | 21750 | 422 |
| 404 | 20240103 | 123500 | 16135337950 | 21850 | 21800 | 21850 | 21800 | 1236 |
| 405 | 20240103 | 123400 | 16108388900 | 21800 | 21800 | 21850 | 21800 | 361 |
| 406 | 20240103 | 123300 | 16100514050 | 21800 | 21850 | 21850 | 21800 | 38 |
| 407 | 20240103 | 123200 | 16099684000 | 21850 | 21850 | 21850 | 21750 | 263 |
| 408 | 20240103 | 123100 | 16093954800 | 21850 | 21800 | 21850 | 21750 | 2388 |
| 409 | 20240103 | 123000 | 16041949800 | 21800 | 21800 | 21800 | 21800 | 164 |
| 410 | 20240103 | 122900 | 16038374600 | 21800 | 21750 | 21800 | 21750 | 107 |
| 411 | 20240103 | 122800 | 16036046750 | 21750 | 21800 | 21800 | 21750 | 169 |
| 412 | 20240103 | 122700 | 16032364900 | 21800 | 21750 | 21800 | 21750 | 309 |
| 413 | 20240103 | 122600 | 16025640400 | 21750 | 21750 | 21800 | 21750 | 1286 |
| 414 | 20240103 | 122500 | 15997662400 | 21800 | 21750 | 21800 | 21750 | 34 |
| 415 | 20240103 | 122400 | 15996922250 | 21800 | 21800 | 21800 | 21750 | 1857 |
| 416 | 20240103 | 122300 | 15956442450 | 21850 | 21850 | 21850 | 21800 | 493 |
| 417 | 20240103 | 122200 | 15945691750 | 21800 | 21800 | 21850 | 21800 | 1175 |
| 418 | 20240103 | 122100 | 15920076450 | 21800 | 21650 | 21800 | 21650 | 1368 |
| 419 | 20240103 | 122000 | 15890326850 | 21750 | 21700 | 21750 | 21650 | 2168 |
| 420 | 20240103 | 121900 | 15843301100 | 21700 | 21700 | 21750 | 21700 | 1442 |
| 421 | 20240103 | 121800 | 15812009100 | 21750 | 21700 | 21750 | 21700 | 869 |
| 422 | 20240103 | 121700 | 15793151200 | 21750 | 21700 | 21750 | 21700 | 623 |
| 423 | 20240103 | 121600 | 15779626400 | 21750 | 21750 | 21750 | 21700 | 790 |
| 424 | 20240103 | 121500 | 15762462250 | 21750 | 21700 | 21750 | 21700 | 293 |
| 425 | 20240103 | 121400 | 15756103150 | 21750 | 21750 | 21750 | 21700 | 1582 |
| 426 | 20240103 | 121300 | 15721769250 | 21750 | 21800 | 21800 | 21700 | 983 |
| 427 | 20240103 | 121200 | 15700386400 | 21800 | 21750 | 21800 | 21700 | 440 |
| 428 | 20240103 | 121100 | 15690818100 | 21700 | 21800 | 21800 | 21700 | 2734 |
| 429 | 20240103 | 121000 | 15631342100 | 21750 | 21750 | 21800 | 21750 | 574 |
| 430 | 20240103 | 120900 | 15618856450 | 21800 | 21750 | 21800 | 21750 | 357 |
| 431 | 20240103 | 120800 | 15611077650 | 21800 | 21800 | 21800 | 21800 | 221 |
| 432 | 20240103 | 120700 | 15606259850 | 21800 | 21750 | 21800 | 21750 | 718 |
| 433 | 20240103 | 120600 | 15590636450 | 21750 | 21800 | 21800 | 21750 | 281 |
| 434 | 20240103 | 120500 | 15584517450 | 21800 | 21800 | 21800 | 21750 | 139 |
| 435 | 20240103 | 120400 | 15581490000 | 21800 | 21800 | 21800 | 21750 | 602 |
| 436 | 20240103 | 120300 | 15568366450 | 21850 | 21800 | 21850 | 21750 | 739 |
| 437 | 20240103 | 120200 | 15552244600 | 21800 | 21800 | 21800 | 21750 | 152 |
| 438 | 20240103 | 120100 | 15548933050 | 21800 | 21850 | 21850 | 21750 | 1112 |
| 439 | 20240103 | 120000 | 15524690600 | 21850 | 21850 | 21900 | 21800 | 664 |
| 440 | 20240103 | 115900 | 15510181950 | 21850 | 21800 | 21850 | 21800 | 412 |
| 441 | 20240103 | 115800 | 15501186400 | 21800 | 21800 | 21800 | 21750 | 2209 |
| 442 | 20240103 | 115700 | 15453048500 | 21750 | 21800 | 21850 | 21750 | 5993 |
| 443 | 20240103 | 115600 | 15322480300 | 21850 | 21800 | 21850 | 21800 | 215 |
| 444 | 20240103 | 115500 | 15317790800 | 21850 | 21900 | 21900 | 21850 | 994 |
| 445 | 20240103 | 115400 | 15296067150 | 21850 | 21850 | 21900 | 21850 | 1010 |
| 446 | 20240103 | 115300 | 15273998050 | 21850 | 21900 | 21900 | 21850 | 2974 |
| 447 | 20240103 | 115200 | 15208982300 | 21900 | 21950 | 22000 | 21900 | 9571 |
| 448 | 20240103 | 115100 | 14999136850 | 22000 | 22050 | 22050 | 22000 | 2605 |
| 449 | 20240103 | 115000 | 14941826250 | 22050 | 22050 | 22050 | 22050 | 50 |
| 450 | 20240103 | 114900 | 14940723750 | 22050 | 22050 | 22100 | 22050 | 600 |
| 451 | 20240103 | 114800 | 14927493100 | 22050 | 22050 | 22100 | 22050 | 242 |
| 452 | 20240103 | 114700 | 14922152450 | 22050 | 22100 | 22100 | 22050 | 340 |
| 453 | 20240103 | 114600 | 14914646550 | 22100 | 22100 | 22100 | 22000 | 588 |
| 454 | 20240103 | 114500 | 14901675100 | 22100 | 22100 | 22100 | 22050 | 1490 |
| 455 | 20240103 | 114400 | 14868776450 | 22100 | 22200 | 22200 | 22100 | 9288 |
| 456 | 20240103 | 114300 | 14663297350 | 22200 | 22200 | 22200 | 22150 | 451 |
| 457 | 20240103 | 114200 | 14653287400 | 22200 | 22200 | 22250 | 22200 | 557 |
| 458 | 20240103 | 114100 | 14640921700 | 22200 | 22250 | 22250 | 22200 | 975 |
| 459 | 20240103 | 114000 | 14619267250 | 22250 | 22250 | 22250 | 22200 | 804 |
| 460 | 20240103 | 113900 | 14601392150 | 22250 | 22250 | 22250 | 22200 | 1983 |
| 461 | 20240103 | 113800 | 14557340400 | 22250 | 22200 | 22250 | 22200 | 760 |
| 462 | 20240103 | 113700 | 14540462550 | 22200 | 22200 | 22250 | 22150 | 685 |
| 463 | 20240103 | 113600 | 14525257950 | 22200 | 22150 | 22250 | 22100 | 7473 |
| 464 | 20240103 | 113500 | 14359436250 | 22150 | 22100 | 22150 | 22100 | 165 |
| 465 | 20240103 | 113400 | 14355786050 | 22150 | 22100 | 22150 | 22100 | 1008 |
| 466 | 20240103 | 113300 | 14333479450 | 22100 | 22150 | 22150 | 22100 | 3470 |
| 467 | 20240103 | 113200 | 14256628250 | 22150 | 22200 | 22200 | 22100 | 1175 |
| 468 | 20240103 | 113100 | 14230593300 | 22150 | 22200 | 22200 | 22150 | 1417 |
| 469 | 20240103 | 113000 | 14199156800 | 22150 | 22150 | 22200 | 22100 | 3735 |
| 470 | 20240103 | 112900 | 14116426200 | 22150 | 22150 | 22150 | 22100 | 162 |
| 471 | 20240103 | 112800 | 14112839800 | 22150 | 22100 | 22150 | 22100 | 1279 |
| 472 | 20240103 | 112700 | 14084573350 | 22100 | 22050 | 22100 | 22050 | 1615 |
| 473 | 20240103 | 112600 | 14048892700 | 22100 | 22200 | 22200 | 22100 | 2882 |
| 474 | 20240103 | 112500 | 13985131650 | 22200 | 22150 | 22200 | 22150 | 1467 |
| 475 | 20240103 | 112400 | 13952613300 | 22150 | 22150 | 22200 | 22150 | 2278 |
| 476 | 20240103 | 112300 | 13902125050 | 22200 | 22150 | 22200 | 22100 | 4701 |
| 477 | 20240103 | 112200 | 13797924100 | 22150 | 22100 | 22150 | 22100 | 920 |
| 478 | 20240103 | 112100 | 13777570000 | 22100 | 22100 | 22150 | 22050 | 484 |
| 479 | 20240103 | 112000 | 13766873050 | 22150 | 22050 | 22150 | 22050 | 3808 |
| 480 | 20240103 | 111900 | 13682775950 | 22050 | 22050 | 22050 | 22000 | 261 |
| 481 | 20240103 | 111800 | 13677021450 | 22050 | 22050 | 22050 | 22000 | 376 |
| 482 | 20240103 | 111700 | 13668747900 | 22000 | 22050 | 22050 | 22000 | 204 |
| 483 | 20240103 | 111600 | 13664259150 | 22050 | 22100 | 22100 | 22000 | 1449 |
| 484 | 20240103 | 111500 | 13632310450 | 22050 | 22100 | 22100 | 22050 | 46 |
| 485 | 20240103 | 111400 | 13631294050 | 22050 | 22000 | 22050 | 22000 | 1895 |
| 486 | 20240103 | 111300 | 13589517300 | 22000 | 22050 | 22050 | 22000 | 53 |
| 487 | 20240103 | 111200 | 13588350300 | 22050 | 21950 | 22050 | 21950 | 1149 |
| 488 | 20240103 | 111100 | 13563073800 | 22000 | 22050 | 22050 | 21950 | 2301 |
| 489 | 20240103 | 111000 | 13512427350 | 22050 | 22050 | 22050 | 22000 | 351 |
| 490 | 20240103 | 110900 | 13504691850 | 22000 | 22050 | 22050 | 22000 | 491 |
| 491 | 20240103 | 110800 | 13493889300 | 22050 | 22050 | 22100 | 22050 | 1781 |
| 492 | 20240103 | 110700 | 13454617100 | 22050 | 22100 | 22100 | 22050 | 799 |
| 493 | 20240103 | 110600 | 13436997250 | 22100 | 22100 | 22100 | 22050 | 469 |
| 494 | 20240103 | 110500 | 13426633650 | 22100 | 22050 | 22100 | 22050 | 401 |
| 495 | 20240103 | 110400 | 13417784800 | 22050 | 22000 | 22050 | 22000 | 502 |
| 496 | 20240103 | 110300 | 13406726000 | 22000 | 21950 | 22100 | 21900 | 7941 |
| 497 | 20240103 | 110200 | 13231801900 | 21900 | 21900 | 21950 | 21900 | 411 |
| 498 | 20240103 | 110100 | 13222797150 | 21950 | 21950 | 22000 | 21950 | 1284 |
| 499 | 20240103 | 110000 | 13194607350 | 21950 | 22000 | 22050 | 21900 | 3907 |
| 500 | 20240103 | 105900 | 13108745200 | 22050 | 22050 | 22050 | 22000 | 1239 |
| 501 | 20240103 | 105800 | 13081435200 | 22050 | 22100 | 22150 | 22050 | 1819 |
| 502 | 20240103 | 105700 | 13041232450 | 22000 | 22050 | 22100 | 22000 | 2883 |
| 503 | 20240103 | 105600 | 12977581750 | 22050 | 22000 | 22050 | 21950 | 3505 |
| 504 | 20240103 | 105500 | 12900371850 | 22050 | 22000 | 22050 | 22000 | 856 |
| 505 | 20240103 | 105400 | 12881519300 | 22050 | 22000 | 22050 | 22000 | 633 |
| 506 | 20240103 | 105300 | 12867591200 | 22000 | 21950 | 22050 | 21950 | 1004 |
| 507 | 20240103 | 105200 | 12845505650 | 22000 | 21950 | 22050 | 21950 | 532 |
| 508 | 20240103 | 105100 | 12833794100 | 22000 | 22000 | 22050 | 21950 | 1508 |
| 509 | 20240103 | 105000 | 12800619150 | 22000 | 22000 | 22050 | 22000 | 1175 |
| 510 | 20240103 | 104900 | 12774753550 | 22050 | 22000 | 22050 | 22000 | 430 |
| 511 | 20240103 | 104800 | 12765274350 | 22000 | 22000 | 22050 | 22000 | 467 |
| 512 | 20240103 | 104700 | 12754992000 | 22050 | 22000 | 22100 | 22000 | 226 |
| 513 | 20240103 | 104600 | 12750007400 | 22050 | 22050 | 22100 | 22000 | 1016 |
| 514 | 20240103 | 104500 | 12727613050 | 22000 | 22150 | 22150 | 22000 | 1281 |
| 515 | 20240103 | 104400 | 12699355500 | 22050 | 22100 | 22150 | 22050 | 4698 |
| 516 | 20240103 | 104300 | 12595679050 | 22100 | 22150 | 22150 | 22050 | 3005 |
| 517 | 20240103 | 104200 | 12529285650 | 22150 | 22050 | 22150 | 22050 | 682 |
| 518 | 20240103 | 104100 | 12514208600 | 22050 | 22050 | 22100 | 22050 | 1354 |
| 519 | 20240103 | 104000 | 12484303450 | 22100 | 22000 | 22100 | 22000 | 1090 |
| 520 | 20240103 | 103900 | 12460270200 | 22050 | 22100 | 22100 | 22050 | 1148 |
| 521 | 20240103 | 103800 | 12434941150 | 22100 | 22100 | 22100 | 22050 | 919 |
| 522 | 20240103 | 103700 | 12414633750 | 22100 | 22000 | 22150 | 22000 | 1789 |
| 523 | 20240103 | 103600 | 12375125050 | 22050 | 22150 | 22150 | 22000 | 2941 |
| 524 | 20240103 | 103500 | 12310184950 | 22150 | 22100 | 22150 | 22100 | 4661 |
| 525 | 20240103 | 103400 | 12207075250 | 22100 | 21900 | 22100 | 21900 | 12294 |
| 526 | 20240103 | 103300 | 11936576650 | 21950 | 21900 | 21950 | 21850 | 797 |
| 527 | 20240103 | 103200 | 11919125450 | 21900 | 21900 | 21900 | 21850 | 1526 |
| 528 | 20240103 | 103100 | 11885710500 | 21900 | 21850 | 21900 | 21800 | 2374 |
| 529 | 20240103 | 103000 | 11833865300 | 21850 | 21750 | 21850 | 21700 | 2265 |
| 530 | 20240103 | 102900 | 11784511700 | 21750 | 21700 | 21750 | 21700 | 1224 |
| 531 | 20240103 | 102800 | 11757890400 | 21700 | 21700 | 21750 | 21650 | 1173 |
| 532 | 20240103 | 102700 | 11732451400 | 21650 | 21650 | 21750 | 21600 | 2468 |
| 533 | 20240103 | 102600 | 11678984850 | 21650 | 21650 | 21700 | 21600 | 1655 |
| 534 | 20240103 | 102500 | 11643153200 | 21650 | 21650 | 21700 | 21600 | 573 |
| 535 | 20240103 | 102400 | 11630747600 | 21650 | 21600 | 21650 | 21600 | 192 |
| 536 | 20240103 | 102300 | 11626590900 | 21600 | 21650 | 21650 | 21600 | 1150 |
| 537 | 20240103 | 102200 | 11601712150 | 21650 | 21600 | 21650 | 21600 | 561 |
| 538 | 20240103 | 102100 | 11589582300 | 21600 | 21700 | 21750 | 21600 | 1713 |
| 539 | 20240103 | 102000 | 11552456000 | 21700 | 21750 | 21750 | 21700 | 371 |
| 540 | 20240103 | 101900 | 11544403250 | 21750 | 21750 | 21750 | 21700 | 570 |
| 541 | 20240103 | 101800 | 11532005800 | 21750 | 21750 | 21800 | 21700 | 1223 |
| 542 | 20240103 | 101700 | 11505410650 | 21750 | 21800 | 21800 | 21750 | 1652 |
| 543 | 20240103 | 101600 | 11469473100 | 21800 | 21750 | 21800 | 21750 | 493 |
| 544 | 20240103 | 101500 | 11458748850 | 21750 | 21650 | 21750 | 21650 | 4448 |
| 545 | 20240103 | 101400 | 11362245700 | 21650 | 21600 | 21700 | 21550 | 3909 |
| 546 | 20240103 | 101300 | 11277676800 | 21650 | 21600 | 21650 | 21550 | 8845 |
| 547 | 20240103 | 101200 | 11086789250 | 21650 | 21650 | 21700 | 21600 | 4047 |
| 548 | 20240103 | 101100 | 10999220300 | 21700 | 21650 | 21700 | 21650 | 1828 |
| 549 | 20240103 | 101000 | 10959613200 | 21650 | 21650 | 21750 | 21650 | 2901 |
| 550 | 20240103 | 100900 | 10896709600 | 21650 | 21650 | 21700 | 21650 | 2706 |
| 551 | 20240103 | 100800 | 10838119000 | 21650 | 21750 | 21750 | 21650 | 4996 |
| 552 | 20240103 | 100700 | 10729708550 | 21700 | 21850 | 21850 | 21700 | 9729 |
| 553 | 20240103 | 100600 | 10517661150 | 21900 | 21950 | 21950 | 21850 | 2387 |
| 554 | 20240103 | 100500 | 10465393250 | 21900 | 21900 | 21950 | 21850 | 1798 |
| 555 | 20240103 | 100400 | 10426016450 | 21900 | 21950 | 21950 | 21850 | 5862 |
| 556 | 20240103 | 100300 | 10297798300 | 21950 | 21950 | 21950 | 21900 | 1870 |
| 557 | 20240103 | 100200 | 10256800000 | 21900 | 21950 | 21950 | 21850 | 5569 |
| 558 | 20240103 | 100100 | 10134877700 | 21950 | 21900 | 22000 | 21900 | 3453 |
| 559 | 20240103 | 100000 | 10059111150 | 21900 | 21850 | 21950 | 21850 | 5789 |
| 560 | 20240103 | 095900 | 9932381150 | 21850 | 21850 | 21900 | 21850 | 900 |
| 561 | 20240103 | 095800 | 9912704600 | 21850 | 21900 | 21900 | 21850 | 1270 |
| 562 | 20240103 | 095700 | 9884941100 | 21850 | 21850 | 21900 | 21800 | 1933 |
| 563 | 20240103 | 095600 | 9842715500 | 21850 | 21900 | 21900 | 21850 | 1768 |
| 564 | 20240103 | 095500 | 9804074350 | 21850 | 21800 | 21900 | 21800 | 4975 |
| 565 | 20240103 | 095400 | 9695258700 | 21850 | 21850 | 21900 | 21800 | 5094 |
| 566 | 20240103 | 095300 | 9583962200 | 21850 | 21850 | 21900 | 21850 | 1946 |
| 567 | 20240103 | 095200 | 9541441850 | 21900 | 21850 | 21900 | 21850 | 1158 |
| 568 | 20240103 | 095100 | 9516131650 | 21850 | 21850 | 21850 | 21800 | 1842 |
| 569 | 20240103 | 095000 | 9475942550 | 21900 | 21850 | 21900 | 21800 | 1722 |
| 570 | 20240103 | 094900 | 9438328550 | 21850 | 21900 | 21900 | 21850 | 1813 |
| 571 | 20240103 | 094800 | 9398686750 | 21850 | 21950 | 21950 | 21850 | 4174 |
| 572 | 20240103 | 094700 | 9307398800 | 21950 | 21850 | 21950 | 21800 | 2490 |
| 573 | 20240103 | 094600 | 9252849050 | 21850 | 21850 | 21850 | 21800 | 2184 |
| 574 | 20240103 | 094500 | 9205181700 | 21800 | 21750 | 21850 | 21750 | 1742 |
| 575 | 20240103 | 094400 | 9167229600 | 21750 | 21800 | 21850 | 21750 | 6329 |
| 576 | 20240103 | 094300 | 9029202300 | 21800 | 21950 | 22000 | 21800 | 4317 |
| 577 | 20240103 | 094200 | 8934756200 | 22000 | 22000 | 22000 | 21850 | 9488 |
| 578 | 20240103 | 094100 | 8726786950 | 22000 | 22050 | 22050 | 21950 | 11659 |
| 579 | 20240103 | 094000 | 8470208650 | 22050 | 22100 | 22150 | 22000 | 13639 |
| 580 | 20240103 | 093900 | 8169193200 | 22150 | 22350 | 22350 | 22050 | 11949 |
| 581 | 20240103 | 093800 | 7903926500 | 22350 | 22250 | 22350 | 22200 | 20280 |
| 582 | 20240103 | 093700 | 7451921200 | 22250 | 22050 | 22250 | 21950 | 14320 |
| 583 | 20240103 | 093600 | 7135213400 | 22050 | 22000 | 22050 | 21950 | 4784 |
| 584 | 20240103 | 093500 | 7030004900 | 21950 | 21950 | 22000 | 21900 | 6707 |
| 585 | 20240103 | 093400 | 6882752400 | 22000 | 22100 | 22200 | 21950 | 19512 |
| 586 | 20240103 | 093300 | 6452439800 | 22100 | 22100 | 22250 | 22050 | 25013 |
| 587 | 20240103 | 093200 | 5898129250 | 22100 | 21900 | 22100 | 21900 | 18345 |
| 588 | 20240103 | 093100 | 5493854600 | 21950 | 21850 | 22000 | 21800 | 9144 |
| 589 | 20240103 | 093000 | 5293675600 | 21850 | 21800 | 21950 | 21750 | 18080 |
| 590 | 20240103 | 092900 | 4898606850 | 21800 | 21650 | 21850 | 21650 | 10220 |
| 591 | 20240103 | 092800 | 4676182700 | 21650 | 21700 | 21700 | 21600 | 6317 |
| 592 | 20240103 | 092700 | 4539393750 | 21700 | 21600 | 21700 | 21550 | 8099 |
| 593 | 20240103 | 092600 | 4364109850 | 21550 | 21550 | 21600 | 21500 | 5764 |
| 594 | 20240103 | 092500 | 4239855850 | 21550 | 21450 | 21550 | 21400 | 3286 |
| 595 | 20240103 | 092400 | 4169259700 | 21450 | 21400 | 21450 | 21400 | 992 |
| 596 | 20240103 | 092300 | 4148018150 | 21450 | 21450 | 21450 | 21350 | 1653 |
| 597 | 20240103 | 092200 | 4112613750 | 21450 | 21300 | 21450 | 21300 | 3888 |
| 598 | 20240103 | 092100 | 4029477800 | 21300 | 21350 | 21350 | 21300 | 2507 |
| 599 | 20240103 | 092000 | 3975991400 | 21350 | 21300 | 21450 | 21300 | 5516 |
| 600 | 20240103 | 091900 | 3858225200 | 21350 | 21250 | 21350 | 21250 | 1840 |
| 601 | 20240103 | 091800 | 3819061250 | 21300 | 21350 | 21400 | 21250 | 7817 |
| 602 | 20240103 | 091700 | 3652414450 | 21350 | 21350 | 21400 | 21300 | 2729 |
| 603 | 20240103 | 091600 | 3594155250 | 21300 | 21350 | 21350 | 21300 | 2132 |
| 604 | 20240103 | 091500 | 3548674900 | 21300 | 21400 | 21450 | 21300 | 7132 |
| 605 | 20240103 | 091400 | 3396150300 | 21400 | 21300 | 21450 | 21300 | 5074 |
| 606 | 20240103 | 091300 | 3287661500 | 21300 | 21200 | 21350 | 21200 | 5238 |
| 607 | 20240103 | 091200 | 3176266250 | 21200 | 21250 | 21300 | 21200 | 3697 |
| 608 | 20240103 | 091100 | 3097770100 | 21250 | 21250 | 21300 | 21200 | 4445 |
| 609 | 20240103 | 091000 | 3003216450 | 21250 | 21350 | 21350 | 21150 | 12155 |
| 610 | 20240103 | 090900 | 2745222100 | 21300 | 21250 | 21400 | 21200 | 8735 |
| 611 | 20240103 | 090800 | 2559355400 | 21300 | 21250 | 21300 | 21250 | 4970 |
| 612 | 20240103 | 090700 | 2453582150 | 21250 | 21250 | 21400 | 21200 | 11528 |
| 613 | 20240103 | 090600 | 2208169500 | 21250 | 21450 | 21450 | 21200 | 7759 |
| 614 | 20240103 | 090500 | 2042584050 | 21400 | 21450 | 21600 | 21400 | 8073 |
| 615 | 20240103 | 090400 | 1869153200 | 21450 | 21500 | 21550 | 21400 | 11200 |
| 616 | 20240103 | 090300 | 1628600100 | 21550 | 21200 | 21550 | 21200 | 11536 |
| 617 | 20240103 | 090200 | 1381739800 | 21200 | 21300 | 21300 | 21100 | 16789 |
| 618 | 20240103 | 090100 | 1026069100 | 21300 | 21300 | 21400 | 21250 | 13019 |
| 619 | 20240103 | 090000 | 748469000 | 21350 | 21350 | 21350 | 21100 | 34309 |