33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 3 | 20240117 | 191100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240117 | 191000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240117 | 190900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240117 | 190800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240117 | 190700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240117 | 190600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240117 | 190500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240117 | 190400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240117 | 190300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240117 | 190200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240117 | 190100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240117 | 190000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240117 | 185900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240117 | 185800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240117 | 185700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240117 | 185600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240117 | 185500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240117 | 185400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240117 | 185300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240117 | 185200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240117 | 185100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240117 | 185000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240117 | 184900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240117 | 184800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240117 | 184700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240117 | 184600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240117 | 184500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240117 | 184400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240117 | 184300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240117 | 184200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 33 | 20240117 | 184100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240117 | 184000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240117 | 183900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240117 | 183800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240117 | 183700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240117 | 183600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240117 | 183500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240117 | 183400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240117 | 183300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240117 | 183200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240117 | 183100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240117 | 183000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240117 | 182900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240117 | 182800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240117 | 182700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240117 | 182600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240117 | 182500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240117 | 182400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240117 | 182300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240117 | 182200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240117 | 182100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240117 | 182000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240117 | 181900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240117 | 181800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240117 | 181700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240117 | 181600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240117 | 181500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240117 | 181400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240117 | 181300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240117 | 181200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 63 | 20240117 | 181100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240117 | 181000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240117 | 180900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240117 | 180800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240117 | 180700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240117 | 180600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240117 | 180500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240117 | 180400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240117 | 180300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240117 | 180200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240117 | 180100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240117 | 180000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240117 | 175900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240117 | 175800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240117 | 175700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240117 | 175600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240117 | 175500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240117 | 175400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240117 | 175300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240117 | 175200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240117 | 175100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240117 | 175000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240117 | 174900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240117 | 174800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240117 | 174700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240117 | 174600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240117 | 174500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240117 | 174400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240117 | 174300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240117 | 174200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 93 | 20240117 | 174100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240117 | 174000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240117 | 173900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240117 | 173800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240117 | 173700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240117 | 173600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240117 | 173500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240117 | 173400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240117 | 173300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240117 | 173200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240117 | 173100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240117 | 173000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240117 | 172900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240117 | 172800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240117 | 172700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240117 | 172600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240117 | 172500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240117 | 172400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240117 | 172300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240117 | 172200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240117 | 172100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240117 | 172000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240117 | 171900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240117 | 171800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240117 | 171700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240117 | 171600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240117 | 171500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240117 | 171400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240117 | 171300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240117 | 171200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 123 | 20240117 | 171100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240117 | 171000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240117 | 170900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240117 | 170800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240117 | 170700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240117 | 170600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240117 | 170500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240117 | 170400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240117 | 170300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240117 | 170200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240117 | 170100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240117 | 170000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240117 | 165900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240117 | 165800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240117 | 165700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240117 | 165600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240117 | 165500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240117 | 165400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240117 | 165300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240117 | 165200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240117 | 165100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240117 | 165000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240117 | 164900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240117 | 164800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240117 | 164700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240117 | 164600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240117 | 164500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240117 | 164400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240117 | 164300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240117 | 164200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 153 | 20240117 | 164100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240117 | 164000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240117 | 163900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240117 | 163800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240117 | 163700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240117 | 163600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240117 | 163500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240117 | 163400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240117 | 163300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240117 | 163200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240117 | 163100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240117 | 163000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240117 | 162900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240117 | 162800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240117 | 162700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240117 | 162600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240117 | 162500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240117 | 162400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240117 | 162300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240117 | 162200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240117 | 162100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240117 | 162000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240117 | 161900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240117 | 161800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240117 | 161700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240117 | 161600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240117 | 161500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240117 | 161400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240117 | 161300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240117 | 161200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 183 | 20240117 | 161100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240117 | 161000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240117 | 160900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240117 | 160800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20240117 | 160700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20240117 | 160600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240117 | 160500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240117 | 160400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240117 | 160300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240117 | 160200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240117 | 160100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240117 | 160000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240117 | 155900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240117 | 155800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240117 | 155700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240117 | 155600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20240117 | 155500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20240117 | 155400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20240117 | 155300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20240117 | 155200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20240117 | 155100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20240117 | 155000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20240117 | 154900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20240117 | 154800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20240117 | 154700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20240117 | 154600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20240117 | 154500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20240117 | 154400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20240117 | 154300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20240117 | 154200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 213 | 20240117 | 154100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20240117 | 154000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20240117 | 153900 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20240117 | 153800 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20240117 | 153700 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20240117 | 153600 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20240117 | 153500 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20240117 | 153400 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20240117 | 153300 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20240117 | 153200 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20240117 | 153100 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20240117 | 153000 | 23076063100 | 23850 | 23850 | 23850 | 23850 | 102675 |
| 225 | 20240117 | 152900 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240117 | 152800 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240117 | 152700 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240117 | 152600 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240117 | 152500 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240117 | 152400 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240117 | 152300 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240117 | 152200 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240117 | 152100 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240117 | 152000 | 20627264350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240117 | 151900 | 20627264350 | 23800 | 23850 | 23850 | 23750 | 10386 |
| 236 | 20240117 | 151800 | 20380007600 | 23850 | 23850 | 23850 | 23800 | 8337 |
| 237 | 20240117 | 151700 | 20181350550 | 23800 | 23850 | 23850 | 23800 | 2257 |
| 238 | 20240117 | 151600 | 20127578150 | 23850 | 23850 | 23850 | 23800 | 1812 |
| 239 | 20240117 | 151500 | 20084434150 | 23850 | 23800 | 23850 | 23800 | 2935 |
| 240 | 20240117 | 151400 | 20014561650 | 23800 | 23850 | 23850 | 23800 | 2309 |
| 241 | 20240117 | 151300 | 19959589700 | 23800 | 23850 | 23850 | 23800 | 2632 |
| 242 | 20240117 | 151200 | 19896937700 | 23800 | 23850 | 23900 | 23800 | 6198 |
| 243 | 20240117 | 151100 | 19749152750 | 23850 | 23900 | 23900 | 23850 | 1102 |
| 244 | 20240117 | 151000 | 19722861550 | 23900 | 23850 | 23900 | 23850 | 1083 |
| 245 | 20240117 | 150900 | 19696989850 | 23850 | 23900 | 23900 | 23850 | 1372 |
| 246 | 20240117 | 150800 | 19664240200 | 23900 | 23900 | 23900 | 23850 | 1489 |
| 247 | 20240117 | 150700 | 19628725500 | 23900 | 23900 | 23900 | 23850 | 1631 |
| 248 | 20240117 | 150600 | 19589774900 | 23900 | 23900 | 23900 | 23850 | 682 |
| 249 | 20240117 | 150500 | 19573499700 | 23850 | 23850 | 23900 | 23800 | 5023 |
| 250 | 20240117 | 150400 | 19453732900 | 23850 | 23850 | 23900 | 23850 | 1233 |
| 251 | 20240117 | 150300 | 19424294300 | 23850 | 23900 | 23900 | 23850 | 1617 |
| 252 | 20240117 | 150200 | 19385711450 | 23850 | 23900 | 23900 | 23850 | 1342 |
| 253 | 20240117 | 150100 | 19353675200 | 23900 | 23900 | 23900 | 23850 | 129 |
| 254 | 20240117 | 150000 | 19350595600 | 23900 | 23850 | 23900 | 23800 | 3010 |
| 255 | 20240117 | 145900 | 19278815650 | 23850 | 23900 | 23950 | 23850 | 2138 |
| 256 | 20240117 | 145800 | 19227724700 | 23900 | 23850 | 23950 | 23800 | 9122 |
| 257 | 20240117 | 145700 | 19010098500 | 23850 | 23850 | 23900 | 23850 | 259 |
| 258 | 20240117 | 145600 | 19003918500 | 23850 | 23900 | 23950 | 23850 | 9644 |
| 259 | 20240117 | 145500 | 18773505950 | 23900 | 23950 | 23950 | 23900 | 949 |
| 260 | 20240117 | 145400 | 18750804450 | 23950 | 23950 | 23950 | 23900 | 745 |
| 261 | 20240117 | 145300 | 18732972350 | 23900 | 23950 | 23950 | 23900 | 1746 |
| 262 | 20240117 | 145200 | 18691172500 | 23900 | 23900 | 23950 | 23900 | 458 |
| 263 | 20240117 | 145100 | 18680221400 | 23900 | 23900 | 23950 | 23900 | 418 |
| 264 | 20240117 | 145000 | 18670230300 | 23900 | 23950 | 23950 | 23900 | 639 |
| 265 | 20240117 | 144900 | 18654957150 | 23950 | 23900 | 23950 | 23900 | 994 |
| 266 | 20240117 | 144800 | 18631159550 | 23900 | 23900 | 23950 | 23900 | 233 |
| 267 | 20240117 | 144700 | 18625589100 | 23900 | 23900 | 23950 | 23900 | 201 |
| 268 | 20240117 | 144600 | 18620784550 | 23900 | 23950 | 23950 | 23900 | 106 |
| 269 | 20240117 | 144500 | 18618250550 | 23950 | 23900 | 23950 | 23850 | 228 |
| 270 | 20240117 | 144400 | 18612800950 | 23900 | 23900 | 23950 | 23850 | 5553 |
| 271 | 20240117 | 144300 | 18480012750 | 23900 | 23950 | 23950 | 23900 | 2741 |
| 272 | 20240117 | 144200 | 18414502450 | 23900 | 23900 | 23950 | 23900 | 463 |
| 273 | 20240117 | 144100 | 18403436050 | 23900 | 23950 | 23950 | 23900 | 672 |
| 274 | 20240117 | 144000 | 18387369200 | 23900 | 23950 | 23950 | 23900 | 227 |
| 275 | 20240117 | 143900 | 18381942900 | 23900 | 23900 | 23950 | 23900 | 221 |
| 276 | 20240117 | 143800 | 18376660250 | 23900 | 23900 | 23950 | 23900 | 203 |
| 277 | 20240117 | 143700 | 18371805550 | 23900 | 23950 | 24000 | 23900 | 9074 |
| 278 | 20240117 | 143600 | 18154521250 | 23950 | 23950 | 24000 | 23950 | 1036 |
| 279 | 20240117 | 143500 | 18129708400 | 23950 | 23950 | 24000 | 23950 | 842 |
| 280 | 20240117 | 143400 | 18109540550 | 23950 | 23950 | 24000 | 23950 | 1600 |
| 281 | 20240117 | 143300 | 18071219800 | 23950 | 23950 | 24000 | 23950 | 608 |
| 282 | 20240117 | 143200 | 18056656100 | 23950 | 23950 | 24000 | 23950 | 2390 |
| 283 | 20240117 | 143100 | 17999415000 | 23950 | 23950 | 24000 | 23950 | 1835 |
| 284 | 20240117 | 143000 | 17955461850 | 23950 | 23950 | 24000 | 23950 | 613 |
| 285 | 20240117 | 142900 | 17940773650 | 24000 | 23950 | 24000 | 23950 | 398 |
| 286 | 20240117 | 142800 | 17931234250 | 23950 | 24000 | 24000 | 23950 | 371 |
| 287 | 20240117 | 142700 | 17922337400 | 24000 | 24000 | 24000 | 23950 | 1209 |
| 288 | 20240117 | 142600 | 17893336450 | 23950 | 24000 | 24000 | 23950 | 308 |
| 289 | 20240117 | 142500 | 17885952400 | 23950 | 23950 | 24000 | 23950 | 1186 |
| 290 | 20240117 | 142400 | 17857499100 | 23950 | 23950 | 24000 | 23950 | 795 |
| 291 | 20240117 | 142300 | 17838443650 | 23950 | 23950 | 24000 | 23950 | 1069 |
| 292 | 20240117 | 142200 | 17812815800 | 23950 | 23950 | 24000 | 23950 | 593 |
| 293 | 20240117 | 142100 | 17798591350 | 23950 | 24000 | 24000 | 23950 | 388 |
| 294 | 20240117 | 142000 | 17789292500 | 23950 | 23950 | 24000 | 23950 | 194 |
| 295 | 20240117 | 141900 | 17784644800 | 23950 | 24000 | 24000 | 23950 | 257 |
| 296 | 20240117 | 141800 | 17778487650 | 23950 | 24000 | 24000 | 23950 | 219 |
| 297 | 20240117 | 141700 | 17773241950 | 23950 | 24000 | 24000 | 23950 | 216 |
| 298 | 20240117 | 141600 | 17768068150 | 24000 | 23950 | 24000 | 23950 | 1123 |
| 299 | 20240117 | 141500 | 17741169200 | 24000 | 24000 | 24000 | 23950 | 497 |
| 300 | 20240117 | 141400 | 17729243100 | 24000 | 23950 | 24000 | 23900 | 6582 |
| 301 | 20240117 | 141300 | 17571605600 | 24000 | 23950 | 24000 | 23950 | 425 |
| 302 | 20240117 | 141200 | 17561426300 | 23950 | 24000 | 24000 | 23950 | 94 |
| 303 | 20240117 | 141100 | 17559173200 | 24000 | 23950 | 24000 | 23950 | 371 |
| 304 | 20240117 | 141000 | 17550287000 | 23950 | 23950 | 24000 | 23950 | 1429 |
| 305 | 20240117 | 140900 | 17516062150 | 23950 | 23900 | 23950 | 23850 | 3824 |
| 306 | 20240117 | 140800 | 17424664400 | 23900 | 23950 | 23950 | 23900 | 1889 |
| 307 | 20240117 | 140700 | 17379511450 | 23900 | 23900 | 23950 | 23900 | 123 |
| 308 | 20240117 | 140600 | 17376567500 | 23900 | 23950 | 24000 | 23900 | 10455 |
| 309 | 20240117 | 140500 | 17126207400 | 24000 | 24000 | 24000 | 23950 | 253 |
| 310 | 20240117 | 140400 | 17120137000 | 24000 | 23950 | 24000 | 23950 | 308 |
| 311 | 20240117 | 140300 | 17112750400 | 23950 | 23950 | 24000 | 23950 | 145 |
| 312 | 20240117 | 140200 | 17109271400 | 23950 | 23950 | 24000 | 23950 | 281 |
| 313 | 20240117 | 140100 | 17102532750 | 24000 | 23950 | 24000 | 23950 | 878 |
| 314 | 20240117 | 140000 | 17081464500 | 24000 | 24000 | 24000 | 23950 | 393 |
| 315 | 20240117 | 135900 | 17072033300 | 24000 | 23950 | 24000 | 23950 | 1505 |
| 316 | 20240117 | 135800 | 17035917250 | 24000 | 24000 | 24000 | 23950 | 2210 |
| 317 | 20240117 | 135700 | 16982878900 | 24000 | 24000 | 24000 | 23950 | 570 |
| 318 | 20240117 | 135600 | 16969204000 | 24000 | 24000 | 24000 | 23950 | 831 |
| 319 | 20240117 | 135500 | 16949261250 | 24000 | 23950 | 24000 | 23950 | 2320 |
| 320 | 20240117 | 135400 | 16893688900 | 23950 | 23900 | 23950 | 23900 | 222 |
| 321 | 20240117 | 135300 | 16888374750 | 23950 | 23950 | 23950 | 23900 | 2350 |
| 322 | 20240117 | 135200 | 16832095600 | 23950 | 23950 | 23950 | 23900 | 389 |
| 323 | 20240117 | 135100 | 16822780000 | 23950 | 24000 | 24000 | 23900 | 7093 |
| 324 | 20240117 | 135000 | 16652978000 | 24000 | 23950 | 24000 | 23900 | 1795 |
| 325 | 20240117 | 134900 | 16609986750 | 23950 | 23950 | 23950 | 23900 | 158 |
| 326 | 20240117 | 134800 | 16606205450 | 23900 | 23900 | 23950 | 23900 | 404 |
| 327 | 20240117 | 134700 | 16596533950 | 23900 | 23950 | 23950 | 23900 | 844 |
| 328 | 20240117 | 134600 | 16576321250 | 23900 | 23900 | 23950 | 23850 | 2307 |
| 329 | 20240117 | 134500 | 16521146050 | 23900 | 23900 | 23900 | 23850 | 1217 |
| 330 | 20240117 | 134400 | 16492101750 | 23900 | 23800 | 23900 | 23800 | 7030 |
| 331 | 20240117 | 134300 | 16324369050 | 23850 | 23800 | 23850 | 23800 | 549 |
| 332 | 20240117 | 134200 | 16311280950 | 23850 | 23850 | 23850 | 23800 | 1034 |
| 333 | 20240117 | 134100 | 16286632050 | 23850 | 23800 | 23850 | 23800 | 1048 |
| 334 | 20240117 | 134000 | 16261665150 | 23800 | 23800 | 23850 | 23800 | 522 |
| 335 | 20240117 | 133900 | 16249229650 | 23800 | 23850 | 23850 | 23800 | 481 |
| 336 | 20240117 | 133800 | 16237762500 | 23850 | 23800 | 23850 | 23800 | 796 |
| 337 | 20240117 | 133700 | 16218796500 | 23850 | 23800 | 23850 | 23800 | 596 |
| 338 | 20240117 | 133600 | 16204593900 | 23800 | 23800 | 23850 | 23800 | 582 |
| 339 | 20240117 | 133500 | 16190718950 | 23800 | 23800 | 23850 | 23800 | 275 |
| 340 | 20240117 | 133400 | 16184169150 | 23800 | 23800 | 23850 | 23800 | 200 |
| 341 | 20240117 | 133300 | 16179404650 | 23850 | 23750 | 23850 | 23750 | 2303 |
| 342 | 20240117 | 133200 | 16124572100 | 23800 | 23750 | 23800 | 23750 | 1668 |
| 343 | 20240117 | 133100 | 16084876400 | 23800 | 23750 | 23800 | 23750 | 168 |
| 344 | 20240117 | 133000 | 16080880850 | 23800 | 23750 | 23800 | 23750 | 6951 |
| 345 | 20240117 | 132900 | 15915463100 | 23800 | 23800 | 23800 | 23750 | 522 |
| 346 | 20240117 | 132800 | 15903060900 | 23750 | 23800 | 23800 | 23750 | 589 |
| 347 | 20240117 | 132700 | 15889069200 | 23750 | 23800 | 23800 | 23750 | 604 |
| 348 | 20240117 | 132600 | 15874700350 | 23800 | 23800 | 23800 | 23750 | 1434 |
| 349 | 20240117 | 132500 | 15840606000 | 23800 | 23800 | 23800 | 23750 | 2456 |
| 350 | 20240117 | 132400 | 15782234850 | 23800 | 23750 | 23800 | 23750 | 535 |
| 351 | 20240117 | 132300 | 15769510200 | 23800 | 23750 | 23800 | 23750 | 569 |
| 352 | 20240117 | 132200 | 15755972600 | 23750 | 23800 | 23800 | 23750 | 1555 |
| 353 | 20240117 | 132100 | 15719000400 | 23800 | 23750 | 23800 | 23750 | 5041 |
| 354 | 20240117 | 132000 | 15599034800 | 23750 | 23800 | 23800 | 23750 | 193 |
| 355 | 20240117 | 131900 | 15594447350 | 23750 | 23800 | 23800 | 23750 | 853 |
| 356 | 20240117 | 131800 | 15574173350 | 23800 | 23750 | 23800 | 23750 | 396 |
| 357 | 20240117 | 131700 | 15564759050 | 23750 | 23800 | 23800 | 23750 | 936 |
| 358 | 20240117 | 131600 | 15542513200 | 23750 | 23750 | 23800 | 23750 | 1198 |
| 359 | 20240117 | 131500 | 15514006100 | 23800 | 23800 | 23800 | 23750 | 200 |
| 360 | 20240117 | 131400 | 15509246700 | 23800 | 23800 | 23800 | 23650 | 29725 |
| 361 | 20240117 | 131300 | 14803527750 | 23800 | 23850 | 23850 | 23800 | 3444 |
| 362 | 20240117 | 131200 | 14721534900 | 23850 | 23900 | 23900 | 23800 | 14512 |
| 363 | 20240117 | 131100 | 14375637700 | 23850 | 24000 | 24000 | 23850 | 47327 |
| 364 | 20240117 | 131000 | 13242800200 | 23950 | 24000 | 24000 | 23950 | 1692 |
| 365 | 20240117 | 130900 | 13202253400 | 24000 | 24000 | 24000 | 23950 | 767 |
| 366 | 20240117 | 130800 | 13183871000 | 24000 | 24000 | 24000 | 23950 | 4754 |
| 367 | 20240117 | 130700 | 13069953700 | 23950 | 23950 | 24000 | 23950 | 968 |
| 368 | 20240117 | 130600 | 13046762800 | 24000 | 24000 | 24000 | 23950 | 1125 |
| 369 | 20240117 | 130500 | 13019795900 | 23950 | 23950 | 24000 | 23950 | 576 |
| 370 | 20240117 | 130400 | 13005995050 | 23950 | 24000 | 24000 | 23950 | 717 |
| 371 | 20240117 | 130300 | 12988813300 | 24000 | 24000 | 24000 | 23950 | 345 |
| 372 | 20240117 | 130200 | 12980546200 | 24000 | 23950 | 24000 | 23950 | 400 |
| 373 | 20240117 | 130100 | 12970958450 | 24000 | 23950 | 24000 | 23950 | 696 |
| 374 | 20240117 | 130000 | 12954283950 | 24000 | 24000 | 24000 | 23950 | 125 |
| 375 | 20240117 | 125900 | 12951285500 | 24000 | 24000 | 24050 | 23950 | 1421 |
| 376 | 20240117 | 125800 | 12917201350 | 24000 | 24000 | 24000 | 23950 | 2953 |
| 377 | 20240117 | 125700 | 12846332750 | 23950 | 24000 | 24000 | 23950 | 288 |
| 378 | 20240117 | 125600 | 12839429600 | 24000 | 24050 | 24050 | 23950 | 8227 |
| 379 | 20240117 | 125500 | 12642034400 | 24050 | 24000 | 24050 | 24000 | 166 |
| 380 | 20240117 | 125400 | 12638047300 | 24050 | 24050 | 24050 | 24000 | 293 |
| 381 | 20240117 | 125300 | 12631010050 | 24000 | 24050 | 24050 | 24000 | 1021 |
| 382 | 20240117 | 125200 | 12606464250 | 24000 | 24100 | 24100 | 23950 | 17163 |
| 383 | 20240117 | 125100 | 12194497150 | 24100 | 24050 | 24100 | 24050 | 620 |
| 384 | 20240117 | 125000 | 12179578200 | 24050 | 24050 | 24100 | 24050 | 251 |
| 385 | 20240117 | 124900 | 12173538300 | 24050 | 24100 | 24100 | 24050 | 829 |
| 386 | 20240117 | 124800 | 12153567950 | 24100 | 24100 | 24100 | 24050 | 262 |
| 387 | 20240117 | 124700 | 12147264100 | 24100 | 24100 | 24100 | 24050 | 540 |
| 388 | 20240117 | 124600 | 12134263300 | 24100 | 24050 | 24100 | 24050 | 1076 |
| 389 | 20240117 | 124500 | 12108345550 | 24050 | 24050 | 24100 | 24050 | 724 |
| 390 | 20240117 | 124400 | 12090920250 | 24050 | 24100 | 24100 | 24050 | 251 |
| 391 | 20240117 | 124300 | 12084878750 | 24050 | 24050 | 24100 | 24050 | 172 |
| 392 | 20240117 | 124200 | 12080735700 | 24100 | 24100 | 24100 | 24050 | 292 |
| 393 | 20240117 | 124100 | 12073708050 | 24100 | 24050 | 24100 | 24050 | 79 |
| 394 | 20240117 | 124000 | 12071805700 | 24050 | 24050 | 24100 | 24050 | 995 |
| 395 | 20240117 | 123900 | 12047873600 | 24100 | 24050 | 24100 | 24050 | 94 |
| 396 | 20240117 | 123800 | 12045609550 | 24050 | 24100 | 24100 | 24050 | 278 |
| 397 | 20240117 | 123700 | 12038917950 | 24100 | 24050 | 24100 | 24050 | 130 |
| 398 | 20240117 | 123600 | 12035789100 | 24100 | 24100 | 24100 | 24050 | 81 |
| 399 | 20240117 | 123500 | 12033838450 | 24050 | 24100 | 24100 | 24000 | 3141 |
| 400 | 20240117 | 123400 | 11958249750 | 24000 | 24100 | 24150 | 24000 | 9798 |
| 401 | 20240117 | 123300 | 11722159550 | 24100 | 24100 | 24100 | 24050 | 464 |
| 402 | 20240117 | 123200 | 11710980550 | 24100 | 24050 | 24100 | 24050 | 1228 |
| 403 | 20240117 | 123100 | 11681442450 | 24100 | 24100 | 24100 | 24050 | 1398 |
| 404 | 20240117 | 123000 | 11647808900 | 24100 | 24100 | 24100 | 24050 | 711 |
| 405 | 20240117 | 122900 | 11630682800 | 24100 | 24100 | 24100 | 24050 | 368 |
| 406 | 20240117 | 122800 | 11621820550 | 24100 | 24050 | 24100 | 24050 | 211 |
| 407 | 20240117 | 122700 | 11616736600 | 24100 | 24050 | 24100 | 24050 | 714 |
| 408 | 20240117 | 122600 | 11599532150 | 24100 | 24100 | 24100 | 24050 | 2499 |
| 409 | 20240117 | 122500 | 11539311700 | 24100 | 24100 | 24100 | 24050 | 303 |
| 410 | 20240117 | 122400 | 11532014400 | 24100 | 24100 | 24100 | 24050 | 312 |
| 411 | 20240117 | 122300 | 11524500250 | 24100 | 24050 | 24100 | 24050 | 429 |
| 412 | 20240117 | 122200 | 11514170600 | 24100 | 24100 | 24100 | 24050 | 428 |
| 413 | 20240117 | 122100 | 11503860400 | 24050 | 24050 | 24100 | 24050 | 616 |
| 414 | 20240117 | 122000 | 11489026050 | 24100 | 24050 | 24100 | 24050 | 431 |
| 415 | 20240117 | 121900 | 11478652700 | 24100 | 24050 | 24100 | 24050 | 354 |
| 416 | 20240117 | 121800 | 11470122050 | 24100 | 24100 | 24100 | 24050 | 220 |
| 417 | 20240117 | 121700 | 11464823700 | 24100 | 24100 | 24100 | 24050 | 374 |
| 418 | 20240117 | 121600 | 11455822950 | 24050 | 24100 | 24100 | 24050 | 179 |
| 419 | 20240117 | 121500 | 11451512350 | 24100 | 24100 | 24100 | 24050 | 1272 |
| 420 | 20240117 | 121400 | 11420857850 | 24050 | 24000 | 24050 | 24000 | 4675 |
| 421 | 20240117 | 121300 | 11308439550 | 24000 | 24000 | 24050 | 24000 | 226 |
| 422 | 20240117 | 121200 | 11303010200 | 24000 | 24000 | 24050 | 24000 | 519 |
| 423 | 20240117 | 121100 | 11290541450 | 24050 | 24050 | 24050 | 24000 | 213 |
| 424 | 20240117 | 121000 | 11285422650 | 24050 | 24050 | 24050 | 24000 | 761 |
| 425 | 20240117 | 120900 | 11267131450 | 24050 | 24000 | 24050 | 24000 | 590 |
| 426 | 20240117 | 120800 | 11252967950 | 24050 | 24050 | 24050 | 24000 | 299 |
| 427 | 20240117 | 120700 | 11245780250 | 24000 | 24000 | 24050 | 24000 | 1078 |
| 428 | 20240117 | 120600 | 11219870150 | 24050 | 24050 | 24050 | 24000 | 2298 |
| 429 | 20240117 | 120500 | 11164619250 | 24050 | 24000 | 24050 | 24000 | 468 |
| 430 | 20240117 | 120400 | 11153376550 | 24050 | 24000 | 24050 | 24000 | 235 |
| 431 | 20240117 | 120300 | 11147729350 | 24050 | 24000 | 24050 | 24000 | 469 |
| 432 | 20240117 | 120200 | 11136461100 | 24050 | 24050 | 24050 | 24000 | 374 |
| 433 | 20240117 | 120100 | 11127473700 | 24050 | 24050 | 24050 | 24000 | 418 |
| 434 | 20240117 | 120000 | 11117430200 | 24050 | 24050 | 24050 | 24000 | 853 |
| 435 | 20240117 | 115900 | 11096917400 | 24000 | 24050 | 24050 | 24000 | 628 |
| 436 | 20240117 | 115800 | 11081833800 | 24000 | 24000 | 24050 | 24000 | 2319 |
| 437 | 20240117 | 115700 | 11026165400 | 24000 | 24050 | 24050 | 24000 | 8159 |
| 438 | 20240117 | 115600 | 10830329250 | 24050 | 24050 | 24050 | 24000 | 563 |
| 439 | 20240117 | 115500 | 10816801950 | 24050 | 24000 | 24050 | 24000 | 890 |
| 440 | 20240117 | 115400 | 10795413450 | 24050 | 24000 | 24050 | 24000 | 4600 |
| 441 | 20240117 | 115300 | 10684996950 | 24050 | 24050 | 24050 | 24000 | 539 |
| 442 | 20240117 | 115200 | 10672039600 | 24000 | 24050 | 24050 | 24000 | 672 |
| 443 | 20240117 | 115100 | 10655896050 | 24050 | 24050 | 24050 | 24000 | 410 |
| 444 | 20240117 | 115000 | 10646043400 | 24050 | 24000 | 24050 | 24000 | 1035 |
| 445 | 20240117 | 114900 | 10621159250 | 24000 | 24000 | 24050 | 24000 | 530 |
| 446 | 20240117 | 114800 | 10608420900 | 24050 | 24050 | 24050 | 24000 | 898 |
| 447 | 20240117 | 114700 | 10586833700 | 24050 | 24050 | 24050 | 24000 | 3321 |
| 448 | 20240117 | 114600 | 10507074350 | 24050 | 24000 | 24050 | 24000 | 582 |
| 449 | 20240117 | 114500 | 10493085850 | 24000 | 24050 | 24100 | 24000 | 3238 |
| 450 | 20240117 | 114400 | 10415211950 | 24100 | 24050 | 24100 | 24050 | 3115 |
| 451 | 20240117 | 114300 | 10340293350 | 24050 | 24050 | 24100 | 24050 | 374 |
| 452 | 20240117 | 114200 | 10331295750 | 24050 | 24050 | 24100 | 24050 | 1671 |
| 453 | 20240117 | 114100 | 10291105650 | 24100 | 24100 | 24100 | 24050 | 86 |
| 454 | 20240117 | 114000 | 10289034350 | 24050 | 24100 | 24100 | 24050 | 755 |
| 455 | 20240117 | 113900 | 10270845200 | 24100 | 24100 | 24100 | 24050 | 1221 |
| 456 | 20240117 | 113800 | 10241477600 | 24100 | 24050 | 24100 | 24050 | 432 |
| 457 | 20240117 | 113700 | 10231080500 | 24050 | 24050 | 24100 | 24050 | 470 |
| 458 | 20240117 | 113600 | 10219774350 | 24100 | 24050 | 24100 | 24050 | 479 |
| 459 | 20240117 | 113500 | 10208251400 | 24050 | 24100 | 24150 | 24050 | 5119 |
| 460 | 20240117 | 113400 | 10084892100 | 24100 | 24100 | 24150 | 24100 | 1219 |
| 461 | 20240117 | 113300 | 10055511450 | 24150 | 24150 | 24150 | 24100 | 679 |
| 462 | 20240117 | 113200 | 10039142350 | 24150 | 24100 | 24150 | 24100 | 195 |
| 463 | 20240117 | 113100 | 10034440050 | 24150 | 24150 | 24150 | 24100 | 639 |
| 464 | 20240117 | 113000 | 10019010400 | 24150 | 24150 | 24150 | 24100 | 545 |
| 465 | 20240117 | 112900 | 10005850700 | 24100 | 24200 | 24200 | 24100 | 1261 |
| 466 | 20240117 | 112800 | 9975396950 | 24200 | 24150 | 24200 | 24100 | 1601 |
| 467 | 20240117 | 112700 | 9936727700 | 24100 | 24100 | 24150 | 24100 | 226 |
| 468 | 20240117 | 112600 | 9931273350 | 24150 | 24100 | 24200 | 24100 | 495 |
| 469 | 20240117 | 112500 | 9919318350 | 24150 | 24150 | 24150 | 24100 | 1883 |
| 470 | 20240117 | 112400 | 9873844100 | 24150 | 24150 | 24150 | 24100 | 2028 |
| 471 | 20240117 | 112300 | 9824874300 | 24100 | 24150 | 24150 | 24100 | 155 |
| 472 | 20240117 | 112200 | 9821133050 | 24150 | 24150 | 24150 | 24100 | 382 |
| 473 | 20240117 | 112100 | 9811918900 | 24100 | 24100 | 24150 | 24100 | 479 |
| 474 | 20240117 | 112000 | 9800361450 | 24150 | 24150 | 24150 | 24100 | 281 |
| 475 | 20240117 | 111900 | 9793581550 | 24100 | 24100 | 24150 | 24100 | 722 |
| 476 | 20240117 | 111800 | 9776161900 | 24100 | 24150 | 24150 | 24100 | 200 |
| 477 | 20240117 | 111700 | 9771334150 | 24100 | 24100 | 24150 | 24100 | 630 |
| 478 | 20240117 | 111600 | 9756145400 | 24100 | 24100 | 24150 | 24100 | 1017 |
| 479 | 20240117 | 111500 | 9731613900 | 24100 | 24150 | 24150 | 24100 | 1354 |
| 480 | 20240117 | 111400 | 9698979300 | 24100 | 24100 | 24150 | 24100 | 365 |
| 481 | 20240117 | 111300 | 9690174800 | 24150 | 24100 | 24150 | 24100 | 614 |
| 482 | 20240117 | 111200 | 9675356700 | 24100 | 24100 | 24150 | 24100 | 251 |
| 483 | 20240117 | 111100 | 9669300050 | 24100 | 24100 | 24150 | 24100 | 260 |
| 484 | 20240117 | 111000 | 9663031500 | 24150 | 24100 | 24150 | 24100 | 293 |
| 485 | 20240117 | 110900 | 9655964100 | 24150 | 24150 | 24150 | 24100 | 480 |
| 486 | 20240117 | 110800 | 9644381450 | 24150 | 24100 | 24150 | 24100 | 155 |
| 487 | 20240117 | 110700 | 9640643000 | 24150 | 24100 | 24150 | 24100 | 800 |
| 488 | 20240117 | 110600 | 9621360550 | 24100 | 24100 | 24150 | 24100 | 1339 |
| 489 | 20240117 | 110500 | 9589088050 | 24100 | 24100 | 24150 | 24100 | 220 |
| 490 | 20240117 | 110400 | 9583783250 | 24100 | 24000 | 24150 | 24000 | 2915 |
| 491 | 20240117 | 110300 | 9513658000 | 24000 | 24100 | 24150 | 24000 | 6731 |
| 492 | 20240117 | 110200 | 9351710900 | 24150 | 24150 | 24150 | 24100 | 1123 |
| 493 | 20240117 | 110100 | 9324642700 | 24150 | 24150 | 24150 | 24100 | 577 |
| 494 | 20240117 | 110000 | 9310714000 | 24100 | 24150 | 24150 | 24100 | 135 |
| 495 | 20240117 | 105900 | 9307458000 | 24150 | 24200 | 24200 | 24100 | 3419 |
| 496 | 20240117 | 105800 | 9224899650 | 24200 | 24200 | 24200 | 24150 | 345 |
| 497 | 20240117 | 105700 | 9216562450 | 24200 | 24200 | 24200 | 24150 | 492 |
| 498 | 20240117 | 105600 | 9204669150 | 24150 | 24200 | 24200 | 24150 | 229 |
| 499 | 20240117 | 105500 | 9199136450 | 24150 | 24050 | 24200 | 24050 | 9344 |
| 500 | 20240117 | 105400 | 8973876850 | 24100 | 24100 | 24100 | 24050 | 1037 |
| 501 | 20240117 | 105300 | 8948899650 | 24050 | 24100 | 24100 | 24050 | 177 |
| 502 | 20240117 | 105200 | 8944640350 | 24050 | 24050 | 24100 | 24050 | 411 |
| 503 | 20240117 | 105100 | 8934753450 | 24050 | 24050 | 24100 | 24050 | 598 |
| 504 | 20240117 | 105000 | 8920355850 | 24100 | 24050 | 24100 | 24050 | 220 |
| 505 | 20240117 | 104900 | 8915062100 | 24050 | 24050 | 24100 | 24050 | 1515 |
| 506 | 20240117 | 104800 | 8878624000 | 24050 | 24050 | 24100 | 24050 | 115 |
| 507 | 20240117 | 104700 | 8875855650 | 24050 | 24100 | 24150 | 24050 | 17719 |
| 508 | 20240117 | 104600 | 8449392500 | 24100 | 24100 | 24150 | 24100 | 1597 |
| 509 | 20240117 | 104500 | 8410902200 | 24100 | 24200 | 24200 | 24100 | 8556 |
| 510 | 20240117 | 104400 | 8204306450 | 24150 | 24150 | 24200 | 24150 | 394 |
| 511 | 20240117 | 104300 | 8194779500 | 24200 | 24150 | 24200 | 24150 | 228 |
| 512 | 20240117 | 104200 | 8189268300 | 24200 | 24200 | 24200 | 24150 | 675 |
| 513 | 20240117 | 104100 | 8172937650 | 24150 | 24150 | 24200 | 24150 | 255 |
| 514 | 20240117 | 104000 | 8166772950 | 24150 | 24200 | 24200 | 24150 | 150 |
| 515 | 20240117 | 103900 | 8163145450 | 24200 | 24200 | 24200 | 24150 | 711 |
| 516 | 20240117 | 103800 | 8145942150 | 24200 | 24200 | 24200 | 24150 | 107 |
| 517 | 20240117 | 103700 | 8143355400 | 24200 | 24150 | 24200 | 24150 | 388 |
| 518 | 20240117 | 103600 | 8133976050 | 24200 | 24200 | 24200 | 24150 | 2881 |
| 519 | 20240117 | 103500 | 8064268100 | 24200 | 24200 | 24250 | 24200 | 4695 |
| 520 | 20240117 | 103400 | 7950535250 | 24250 | 24200 | 24250 | 24200 | 229 |
| 521 | 20240117 | 103300 | 7944983400 | 24250 | 24200 | 24250 | 24150 | 7849 |
| 522 | 20240117 | 103200 | 7755126650 | 24200 | 24200 | 24200 | 24150 | 444 |
| 523 | 20240117 | 103100 | 7744388050 | 24150 | 24200 | 24200 | 24150 | 381 |
| 524 | 20240117 | 103000 | 7735175700 | 24150 | 24200 | 24200 | 24150 | 623 |
| 525 | 20240117 | 102900 | 7720102200 | 24150 | 24150 | 24150 | 24100 | 7814 |
| 526 | 20240117 | 102800 | 7531397650 | 24100 | 24100 | 24150 | 24100 | 325 |
| 527 | 20240117 | 102700 | 7523561100 | 24150 | 24100 | 24150 | 24100 | 758 |
| 528 | 20240117 | 102600 | 7505266350 | 24100 | 24100 | 24150 | 24100 | 262 |
| 529 | 20240117 | 102500 | 7498947300 | 24100 | 24100 | 24150 | 24100 | 389 |
| 530 | 20240117 | 102400 | 7489563900 | 24100 | 24100 | 24150 | 24100 | 3653 |
| 531 | 20240117 | 102300 | 7401365800 | 24100 | 24100 | 24150 | 24100 | 353 |
| 532 | 20240117 | 102200 | 7392850050 | 24100 | 24100 | 24150 | 24100 | 323 |
| 533 | 20240117 | 102100 | 7385061950 | 24150 | 24100 | 24150 | 24100 | 1188 |
| 534 | 20240117 | 102000 | 7356414400 | 24150 | 24150 | 24150 | 24100 | 1260 |
| 535 | 20240117 | 101900 | 7326027100 | 24100 | 24150 | 24150 | 24100 | 482 |
| 536 | 20240117 | 101800 | 7314408350 | 24100 | 24150 | 24150 | 24100 | 766 |
| 537 | 20240117 | 101700 | 7295921050 | 24150 | 24100 | 24150 | 24100 | 1365 |
| 538 | 20240117 | 101600 | 7263019700 | 24100 | 24100 | 24150 | 24100 | 408 |
| 539 | 20240117 | 101500 | 7253184600 | 24100 | 24100 | 24150 | 24100 | 794 |
| 540 | 20240117 | 101400 | 7234029800 | 24150 | 24150 | 24150 | 24100 | 866 |
| 541 | 20240117 | 101300 | 7213136050 | 24150 | 24100 | 24150 | 24100 | 1838 |
| 542 | 20240117 | 101200 | 7168837750 | 24100 | 24100 | 24150 | 24100 | 490 |
| 543 | 20240117 | 101100 | 7157010600 | 24100 | 24100 | 24150 | 24100 | 920 |
| 544 | 20240117 | 101000 | 7134836000 | 24100 | 24150 | 24150 | 24100 | 2637 |
| 545 | 20240117 | 100900 | 7071265400 | 24100 | 24150 | 24150 | 24100 | 1432 |
| 546 | 20240117 | 100800 | 7036689500 | 24150 | 24150 | 24200 | 24150 | 801 |
| 547 | 20240117 | 100700 | 7017342700 | 24050 | 24200 | 24200 | 24000 | 14525 |
| 548 | 20240117 | 100600 | 6666894450 | 24200 | 24200 | 24200 | 24150 | 302 |
| 549 | 20240117 | 100500 | 6659589600 | 24200 | 24150 | 24200 | 24150 | 850 |
| 550 | 20240117 | 100400 | 6639031500 | 24200 | 24150 | 24200 | 24150 | 691 |
| 551 | 20240117 | 100300 | 6622340750 | 24200 | 24200 | 24200 | 24150 | 383 |
| 552 | 20240117 | 100200 | 6613088150 | 24200 | 24200 | 24200 | 24150 | 1446 |
| 553 | 20240117 | 100100 | 6578109350 | 24200 | 24200 | 24200 | 24100 | 557 |
| 554 | 20240117 | 100000 | 6564661650 | 24100 | 24150 | 24150 | 24100 | 6601 |
| 555 | 20240117 | 095900 | 6405336250 | 24150 | 24150 | 24150 | 24100 | 2588 |
| 556 | 20240117 | 095800 | 6342918200 | 24100 | 24250 | 24250 | 24100 | 14564 |
| 557 | 20240117 | 095700 | 5990700150 | 24250 | 24200 | 24250 | 24200 | 1929 |
| 558 | 20240117 | 095600 | 5943937350 | 24200 | 24200 | 24250 | 24200 | 1640 |
| 559 | 20240117 | 095500 | 5904235900 | 24200 | 24250 | 24250 | 24200 | 1519 |
| 560 | 20240117 | 095400 | 5867400800 | 24200 | 24250 | 24250 | 24200 | 869 |
| 561 | 20240117 | 095300 | 5846363250 | 24200 | 24200 | 24250 | 24200 | 452 |
| 562 | 20240117 | 095200 | 5835415900 | 24250 | 24250 | 24250 | 24200 | 521 |
| 563 | 20240117 | 095100 | 5822787400 | 24250 | 24200 | 24250 | 24200 | 356 |
| 564 | 20240117 | 095000 | 5814160050 | 24250 | 24250 | 24250 | 24200 | 895 |
| 565 | 20240117 | 094900 | 5792474650 | 24200 | 24250 | 24250 | 24200 | 568 |
| 566 | 20240117 | 094800 | 5778703500 | 24250 | 24250 | 24250 | 24200 | 386 |
| 567 | 20240117 | 094700 | 5769344950 | 24250 | 24200 | 24250 | 24200 | 7715 |
| 568 | 20240117 | 094600 | 5582576000 | 24200 | 24200 | 24200 | 24150 | 1961 |
| 569 | 20240117 | 094500 | 5535155050 | 24200 | 24200 | 24200 | 24150 | 463 |
| 570 | 20240117 | 094400 | 5523958300 | 24150 | 24150 | 24200 | 24150 | 1276 |
| 571 | 20240117 | 094300 | 5493114500 | 24200 | 24200 | 24200 | 24200 | 316 |
| 572 | 20240117 | 094200 | 5485467300 | 24200 | 24150 | 24200 | 24150 | 1162 |
| 573 | 20240117 | 094100 | 5457347150 | 24150 | 24150 | 24200 | 24100 | 4260 |
| 574 | 20240117 | 094000 | 5354421200 | 24150 | 24150 | 24150 | 24100 | 261 |
| 575 | 20240117 | 093900 | 5348119300 | 24150 | 24100 | 24150 | 24050 | 5274 |
| 576 | 20240117 | 093800 | 5221002100 | 24100 | 24100 | 24100 | 24050 | 4454 |
| 577 | 20240117 | 093700 | 5113823200 | 24050 | 24100 | 24100 | 24050 | 145 |
| 578 | 20240117 | 093600 | 5110332750 | 24100 | 24050 | 24150 | 24000 | 7337 |
| 579 | 20240117 | 093500 | 4933606900 | 24000 | 23850 | 24000 | 23850 | 9835 |
| 580 | 20240117 | 093400 | 4698094050 | 23850 | 23950 | 24000 | 23850 | 9732 |
| 581 | 20240117 | 093300 | 4465378450 | 24000 | 24000 | 24000 | 23950 | 3258 |
| 582 | 20240117 | 093200 | 4387224700 | 24000 | 24000 | 24050 | 23950 | 7672 |
| 583 | 20240117 | 093100 | 4203150500 | 24000 | 24000 | 24000 | 23900 | 776 |
| 584 | 20240117 | 093000 | 4184570150 | 23900 | 24000 | 24000 | 23900 | 9222 |
| 585 | 20240117 | 092900 | 3963690350 | 23950 | 24050 | 24050 | 23950 | 2990 |
| 586 | 20240117 | 092800 | 3891982950 | 24050 | 24000 | 24100 | 23950 | 7425 |
| 587 | 20240117 | 092700 | 3713744400 | 24000 | 24150 | 24150 | 23950 | 5409 |
| 588 | 20240117 | 092600 | 3583655000 | 24150 | 24050 | 24150 | 24000 | 7475 |
| 589 | 20240117 | 092500 | 3403648350 | 24050 | 24050 | 24100 | 23900 | 30241 |
| 590 | 20240117 | 092400 | 2677376700 | 24050 | 24150 | 24150 | 24050 | 7609 |
| 591 | 20240117 | 092300 | 2494214100 | 24100 | 24150 | 24150 | 24100 | 1599 |
| 592 | 20240117 | 092200 | 2455650100 | 24150 | 24150 | 24150 | 24100 | 734 |
| 593 | 20240117 | 092100 | 2437950800 | 24100 | 24100 | 24150 | 24100 | 4425 |
| 594 | 20240117 | 092000 | 2331241700 | 24100 | 24200 | 24200 | 24050 | 27218 |
| 595 | 20240117 | 091900 | 1674015100 | 24250 | 24250 | 24250 | 24200 | 197 |
| 596 | 20240117 | 091800 | 1669238800 | 24200 | 24250 | 24250 | 24200 | 915 |
| 597 | 20240117 | 091700 | 1647059200 | 24250 | 24200 | 24250 | 24200 | 458 |
| 598 | 20240117 | 091600 | 1635958200 | 24250 | 24250 | 24300 | 24200 | 1853 |
| 599 | 20240117 | 091500 | 1591024650 | 24200 | 24200 | 24250 | 24200 | 6539 |
| 600 | 20240117 | 091400 | 1432479400 | 24250 | 24200 | 24250 | 24200 | 1846 |
| 601 | 20240117 | 091300 | 1387797700 | 24250 | 24250 | 24250 | 24200 | 6676 |
| 602 | 20240117 | 091200 | 1225926450 | 24300 | 24300 | 24300 | 24300 | 1016 |
| 603 | 20240117 | 091100 | 1201237650 | 24300 | 24300 | 24300 | 24250 | 910 |
| 604 | 20240117 | 091000 | 1179126650 | 24300 | 24250 | 24350 | 24250 | 3074 |
| 605 | 20240117 | 090900 | 1104517850 | 24200 | 24250 | 24400 | 24200 | 9685 |
| 606 | 20240117 | 090800 | 869621500 | 24250 | 24300 | 24300 | 24250 | 2882 |
| 607 | 20240117 | 090700 | 799721750 | 24300 | 24300 | 24300 | 24250 | 1983 |
| 608 | 20240117 | 090600 | 751534900 | 24300 | 24300 | 24300 | 24250 | 1631 |
| 609 | 20240117 | 090500 | 711979950 | 24250 | 24400 | 24400 | 24250 | 6178 |
| 610 | 20240117 | 090400 | 561696650 | 24350 | 24450 | 24500 | 24350 | 3554 |
| 611 | 20240117 | 090300 | 474961750 | 24500 | 24450 | 24500 | 24450 | 3135 |
| 612 | 20240117 | 090200 | 398301100 | 24450 | 24450 | 24450 | 24400 | 291 |
| 613 | 20240117 | 090100 | 391188450 | 24450 | 24650 | 24650 | 24400 | 1726 |
| 614 | 20240117 | 090000 | 348821600 | 24650 | 24400 | 24750 | 24400 | 14247 |