33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 3 | 20240103 | 191300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20240103 | 191200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20240103 | 191100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20240103 | 191000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20240103 | 190900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20240103 | 190800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20240103 | 190700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20240103 | 190600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20240103 | 190500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20240103 | 190400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20240103 | 190300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20240103 | 190200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20240103 | 190100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20240103 | 190000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20240103 | 185900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20240103 | 185800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20240103 | 185700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20240103 | 185600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20240103 | 185500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20240103 | 185400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20240103 | 185300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20240103 | 185200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20240103 | 185100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20240103 | 185000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20240103 | 184900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20240103 | 184800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20240103 | 184700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20240103 | 184600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20240103 | 184500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20240103 | 184400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 33 | 20240103 | 184300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20240103 | 184200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20240103 | 184100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20240103 | 184000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20240103 | 183900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20240103 | 183800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20240103 | 183700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20240103 | 183600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20240103 | 183500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20240103 | 183400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20240103 | 183300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20240103 | 183200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20240103 | 183100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20240103 | 183000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20240103 | 182900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20240103 | 182800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20240103 | 182700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20240103 | 182600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20240103 | 182500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20240103 | 182400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20240103 | 182300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20240103 | 182200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20240103 | 182100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20240103 | 182000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20240103 | 181900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20240103 | 181800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20240103 | 181700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20240103 | 181600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20240103 | 181500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20240103 | 181400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 63 | 20240103 | 181300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20240103 | 181200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20240103 | 181100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20240103 | 181000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20240103 | 180900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20240103 | 180800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20240103 | 180700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20240103 | 180600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20240103 | 180500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20240103 | 180400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20240103 | 180300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20240103 | 180200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20240103 | 180100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20240103 | 180000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20240103 | 175900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20240103 | 175800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20240103 | 175700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20240103 | 175600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20240103 | 175500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20240103 | 175400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20240103 | 175300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20240103 | 175200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20240103 | 175100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20240103 | 175000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20240103 | 174900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20240103 | 174800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20240103 | 174700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20240103 | 174600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20240103 | 174500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20240103 | 174400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 93 | 20240103 | 174300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20240103 | 174200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20240103 | 174100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20240103 | 174000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20240103 | 173900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20240103 | 173800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20240103 | 173700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20240103 | 173600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20240103 | 173500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20240103 | 173400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20240103 | 173300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20240103 | 173200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20240103 | 173100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20240103 | 173000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20240103 | 172900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20240103 | 172800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20240103 | 172700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20240103 | 172600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20240103 | 172500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20240103 | 172400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20240103 | 172300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20240103 | 172200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20240103 | 172100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20240103 | 172000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20240103 | 171900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20240103 | 171800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20240103 | 171700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20240103 | 171600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20240103 | 171500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20240103 | 171400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 123 | 20240103 | 171300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20240103 | 171200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20240103 | 171100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20240103 | 171000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20240103 | 170900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20240103 | 170800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20240103 | 170700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20240103 | 170600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20240103 | 170500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20240103 | 170400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20240103 | 170300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20240103 | 170200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20240103 | 170100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20240103 | 170000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20240103 | 165900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20240103 | 165800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20240103 | 165700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20240103 | 165600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20240103 | 165500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20240103 | 165400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20240103 | 165300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20240103 | 165200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20240103 | 165100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20240103 | 165000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20240103 | 164900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20240103 | 164800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20240103 | 164700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20240103 | 164600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20240103 | 164500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20240103 | 164400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 153 | 20240103 | 164300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20240103 | 164200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20240103 | 164100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20240103 | 164000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20240103 | 163900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20240103 | 163800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20240103 | 163700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20240103 | 163600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20240103 | 163500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20240103 | 163400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20240103 | 163300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20240103 | 163200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20240103 | 163100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20240103 | 163000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20240103 | 162900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20240103 | 162800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20240103 | 162700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20240103 | 162600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20240103 | 162500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20240103 | 162400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20240103 | 162300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20240103 | 162200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20240103 | 162100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20240103 | 162000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20240103 | 161900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20240103 | 161800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20240103 | 161700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20240103 | 161600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20240103 | 161500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20240103 | 161400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 183 | 20240103 | 161300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20240103 | 161200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20240103 | 161100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20240103 | 161000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20240103 | 160900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20240103 | 160800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20240103 | 160700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20240103 | 160600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20240103 | 160500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20240103 | 160400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20240103 | 160300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20240103 | 160200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20240103 | 160100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20240103 | 160000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20240103 | 155900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20240103 | 155800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20240103 | 155700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20240103 | 155600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20240103 | 155500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20240103 | 155400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20240103 | 155300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20240103 | 155200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20240103 | 155100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20240103 | 155000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20240103 | 154900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20240103 | 154800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20240103 | 154700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20240103 | 154600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20240103 | 154500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20240103 | 154400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 213 | 20240103 | 154300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20240103 | 154200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20240103 | 154100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20240103 | 154000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20240103 | 153900 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20240103 | 153800 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20240103 | 153700 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20240103 | 153600 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20240103 | 153500 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20240103 | 153400 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20240103 | 153300 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20240103 | 153200 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20240103 | 153100 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20240103 | 153000 | 8990342400 | 25150 | 25150 | 25150 | 25150 | 7820 |
| 227 | 20240103 | 152900 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20240103 | 152800 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20240103 | 152700 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20240103 | 152600 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20240103 | 152500 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20240103 | 152400 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20240103 | 152300 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20240103 | 152200 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20240103 | 152100 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20240103 | 152000 | 8793669400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20240103 | 151900 | 8793669400 | 25200 | 25150 | 25200 | 25150 | 646 |
| 238 | 20240103 | 151800 | 8777395750 | 25200 | 25150 | 25200 | 25150 | 859 |
| 239 | 20240103 | 151700 | 8755768750 | 25150 | 25150 | 25200 | 25150 | 803 |
| 240 | 20240103 | 151600 | 8735544800 | 25200 | 25100 | 25200 | 25100 | 1565 |
| 241 | 20240103 | 151500 | 8696185250 | 25150 | 25100 | 25150 | 25100 | 1026 |
| 242 | 20240103 | 151400 | 8670403400 | 25150 | 25050 | 25150 | 25050 | 1210 |
| 243 | 20240103 | 151300 | 8640045900 | 25100 | 25050 | 25100 | 25050 | 1051 |
| 244 | 20240103 | 151200 | 8613690300 | 25050 | 25050 | 25100 | 25000 | 960 |
| 245 | 20240103 | 151100 | 8589621700 | 25100 | 25050 | 25100 | 25050 | 1836 |
| 246 | 20240103 | 151000 | 8543607350 | 25050 | 25000 | 25150 | 25000 | 1892 |
| 247 | 20240103 | 150900 | 8496177100 | 25000 | 25000 | 25050 | 25000 | 1250 |
| 248 | 20240103 | 150800 | 8464897800 | 25000 | 24900 | 25050 | 24900 | 2624 |
| 249 | 20240103 | 150700 | 8399359000 | 24900 | 24900 | 24950 | 24900 | 1558 |
| 250 | 20240103 | 150600 | 8360523700 | 24900 | 24950 | 24950 | 24900 | 752 |
| 251 | 20240103 | 150500 | 8341796100 | 24950 | 24900 | 24950 | 24900 | 864 |
| 252 | 20240103 | 150400 | 8320276250 | 24900 | 24900 | 24950 | 24900 | 652 |
| 253 | 20240103 | 150300 | 8304040900 | 24900 | 24950 | 24950 | 24900 | 492 |
| 254 | 20240103 | 150200 | 8291780400 | 24950 | 24900 | 24950 | 24900 | 2134 |
| 255 | 20240103 | 150100 | 8238572150 | 24900 | 24900 | 24950 | 24900 | 938 |
| 256 | 20240103 | 150000 | 8215215600 | 24900 | 24950 | 24950 | 24900 | 879 |
| 257 | 20240103 | 145900 | 8193320350 | 24900 | 24900 | 24950 | 24900 | 1665 |
| 258 | 20240103 | 145800 | 8151836400 | 24950 | 24900 | 24950 | 24900 | 1260 |
| 259 | 20240103 | 145700 | 8120453900 | 24950 | 24900 | 24950 | 24900 | 939 |
| 260 | 20240103 | 145600 | 8097069650 | 24900 | 24900 | 24950 | 24850 | 1457 |
| 261 | 20240103 | 145500 | 8060787200 | 24900 | 24900 | 24950 | 24900 | 1176 |
| 262 | 20240103 | 145400 | 8031496850 | 24900 | 24900 | 25000 | 24900 | 1460 |
| 263 | 20240103 | 145300 | 7995106850 | 24900 | 24900 | 24950 | 24900 | 847 |
| 264 | 20240103 | 145200 | 7974010400 | 24950 | 24850 | 24950 | 24850 | 1973 |
| 265 | 20240103 | 145100 | 7924923050 | 24900 | 24850 | 24900 | 24850 | 1095 |
| 266 | 20240103 | 145000 | 7897703450 | 24850 | 24800 | 24900 | 24800 | 1391 |
| 267 | 20240103 | 144900 | 7863156700 | 24850 | 24800 | 24850 | 24800 | 1238 |
| 268 | 20240103 | 144800 | 7832443400 | 24800 | 24850 | 24900 | 24800 | 2018 |
| 269 | 20240103 | 144700 | 7782315550 | 24850 | 24850 | 24900 | 24850 | 1676 |
| 270 | 20240103 | 144600 | 7740656400 | 24850 | 24850 | 24900 | 24850 | 1096 |
| 271 | 20240103 | 144500 | 7713414750 | 24850 | 24900 | 24900 | 24850 | 1270 |
| 272 | 20240103 | 144400 | 7681837950 | 24900 | 24900 | 24950 | 24850 | 1121 |
| 273 | 20240103 | 144300 | 7653969850 | 24900 | 24900 | 24950 | 24850 | 980 |
| 274 | 20240103 | 144200 | 7629561500 | 24900 | 24900 | 24950 | 24900 | 1080 |
| 275 | 20240103 | 144100 | 7602666150 | 24900 | 24850 | 24950 | 24850 | 1091 |
| 276 | 20240103 | 144000 | 7575547200 | 24850 | 24850 | 24900 | 24850 | 1107 |
| 277 | 20240103 | 143900 | 7548030850 | 24850 | 24900 | 24950 | 24850 | 1112 |
| 278 | 20240103 | 143800 | 7520337350 | 24900 | 24850 | 24950 | 24850 | 982 |
| 279 | 20240103 | 143700 | 7495910450 | 24850 | 24900 | 24900 | 24850 | 1139 |
| 280 | 20240103 | 143600 | 7467596250 | 24900 | 24900 | 24950 | 24850 | 1336 |
| 281 | 20240103 | 143500 | 7434330600 | 24900 | 24900 | 24950 | 24900 | 1239 |
| 282 | 20240103 | 143400 | 7403469850 | 24900 | 24900 | 24950 | 24900 | 1270 |
| 283 | 20240103 | 143300 | 7371838150 | 24900 | 24900 | 25000 | 24850 | 6079 |
| 284 | 20240103 | 143200 | 7220386800 | 24950 | 24900 | 24950 | 24900 | 2939 |
| 285 | 20240103 | 143100 | 7147130600 | 24900 | 24950 | 24950 | 24900 | 1964 |
| 286 | 20240103 | 143000 | 7098214250 | 24950 | 24950 | 25000 | 24900 | 3013 |
| 287 | 20240103 | 142900 | 7023038750 | 24950 | 25000 | 25050 | 24950 | 7006 |
| 288 | 20240103 | 142800 | 6847861900 | 25050 | 25050 | 25100 | 25000 | 6378 |
| 289 | 20240103 | 142700 | 6688115900 | 25100 | 25100 | 25100 | 25050 | 1217 |
| 290 | 20240103 | 142600 | 6657620350 | 25100 | 25100 | 25100 | 25050 | 1306 |
| 291 | 20240103 | 142500 | 6624872950 | 25100 | 25100 | 25150 | 25050 | 2530 |
| 292 | 20240103 | 142400 | 6561422950 | 25100 | 25100 | 25150 | 25100 | 1614 |
| 293 | 20240103 | 142300 | 6520888600 | 25150 | 25150 | 25200 | 25100 | 4820 |
| 294 | 20240103 | 142200 | 6399705050 | 25150 | 25150 | 25200 | 25150 | 554 |
| 295 | 20240103 | 142100 | 6385764350 | 25150 | 25200 | 25250 | 25150 | 2546 |
| 296 | 20240103 | 142000 | 6321712200 | 25200 | 25250 | 25250 | 25200 | 3642 |
| 297 | 20240103 | 141900 | 6229931850 | 25200 | 25250 | 25250 | 25200 | 832 |
| 298 | 20240103 | 141800 | 6208952250 | 25200 | 25200 | 25250 | 25200 | 715 |
| 299 | 20240103 | 141700 | 6190919200 | 25200 | 25250 | 25250 | 25200 | 1201 |
| 300 | 20240103 | 141600 | 6160605500 | 25250 | 25200 | 25300 | 25200 | 898 |
| 301 | 20240103 | 141500 | 6137943800 | 25200 | 25200 | 25250 | 25200 | 1009 |
| 302 | 20240103 | 141400 | 6112507550 | 25200 | 25200 | 25250 | 25200 | 1417 |
| 303 | 20240103 | 141300 | 6076796000 | 25200 | 25250 | 25300 | 25200 | 5704 |
| 304 | 20240103 | 141200 | 5932770950 | 25250 | 25250 | 25300 | 25250 | 458 |
| 305 | 20240103 | 141100 | 5921203550 | 25250 | 25250 | 25300 | 25250 | 1009 |
| 306 | 20240103 | 141000 | 5895706000 | 25250 | 25250 | 25300 | 25250 | 980 |
| 307 | 20240103 | 140900 | 5870957900 | 25250 | 25250 | 25300 | 25250 | 761 |
| 308 | 20240103 | 140800 | 5851719350 | 25250 | 25250 | 25300 | 25250 | 176 |
| 309 | 20240103 | 140700 | 5847272250 | 25250 | 25250 | 25300 | 25250 | 337 |
| 310 | 20240103 | 140600 | 5838754800 | 25300 | 25250 | 25300 | 25250 | 296 |
| 311 | 20240103 | 140500 | 5831272350 | 25300 | 25250 | 25300 | 25250 | 181 |
| 312 | 20240103 | 140400 | 5826699250 | 25250 | 25250 | 25300 | 25250 | 706 |
| 313 | 20240103 | 140300 | 5808843100 | 25250 | 25250 | 25300 | 25250 | 290 |
| 314 | 20240103 | 140200 | 5801514750 | 25250 | 25250 | 25300 | 25250 | 218 |
| 315 | 20240103 | 140100 | 5796008350 | 25300 | 25250 | 25300 | 25250 | 315 |
| 316 | 20240103 | 140000 | 5788044350 | 25250 | 25300 | 25300 | 25250 | 373 |
| 317 | 20240103 | 135900 | 5778612950 | 25300 | 25250 | 25300 | 25250 | 264 |
| 318 | 20240103 | 135800 | 5771941650 | 25250 | 25250 | 25300 | 25250 | 324 |
| 319 | 20240103 | 135700 | 5763759350 | 25250 | 25250 | 25300 | 25250 | 219 |
| 320 | 20240103 | 135600 | 5758224500 | 25300 | 25350 | 25350 | 25250 | 418 |
| 321 | 20240103 | 135500 | 5747652800 | 25300 | 25350 | 25350 | 25300 | 918 |
| 322 | 20240103 | 135400 | 5724424450 | 25300 | 25350 | 25350 | 25300 | 406 |
| 323 | 20240103 | 135300 | 5714151500 | 25300 | 25250 | 25350 | 25250 | 967 |
| 324 | 20240103 | 135200 | 5689687200 | 25300 | 25250 | 25300 | 25250 | 495 |
| 325 | 20240103 | 135100 | 5677179500 | 25300 | 25250 | 25300 | 25250 | 493 |
| 326 | 20240103 | 135000 | 5664712400 | 25250 | 25250 | 25300 | 25250 | 3193 |
| 327 | 20240103 | 134900 | 5583933500 | 25250 | 25250 | 25300 | 25250 | 197 |
| 328 | 20240103 | 134800 | 5578953300 | 25300 | 25250 | 25300 | 25250 | 255 |
| 329 | 20240103 | 134700 | 5572511400 | 25250 | 25250 | 25300 | 25250 | 242 |
| 330 | 20240103 | 134600 | 5566397850 | 25250 | 25250 | 25300 | 25250 | 219 |
| 331 | 20240103 | 134500 | 5560867100 | 25250 | 25250 | 25300 | 25250 | 287 |
| 332 | 20240103 | 134400 | 5553618900 | 25250 | 25250 | 25300 | 25250 | 150 |
| 333 | 20240103 | 134300 | 5549830200 | 25250 | 25250 | 25300 | 25250 | 175 |
| 334 | 20240103 | 134200 | 5545410150 | 25250 | 25250 | 25300 | 25250 | 107 |
| 335 | 20240103 | 134100 | 5542707350 | 25250 | 25250 | 25300 | 25250 | 139 |
| 336 | 20240103 | 134000 | 5539196150 | 25250 | 25250 | 25300 | 25250 | 210 |
| 337 | 20240103 | 133900 | 5533892400 | 25250 | 25250 | 25300 | 25250 | 467 |
| 338 | 20240103 | 133800 | 5522088050 | 25250 | 25250 | 25300 | 25250 | 1051 |
| 339 | 20240103 | 133700 | 5495501700 | 25250 | 25250 | 25300 | 25250 | 263 |
| 340 | 20240103 | 133600 | 5488854850 | 25250 | 25300 | 25300 | 25250 | 194 |
| 341 | 20240103 | 133500 | 5483954900 | 25250 | 25300 | 25300 | 25250 | 341 |
| 342 | 20240103 | 133400 | 5475333300 | 25250 | 25300 | 25300 | 25250 | 194 |
| 343 | 20240103 | 133300 | 5470430800 | 25300 | 25250 | 25300 | 25250 | 135 |
| 344 | 20240103 | 133200 | 5467020650 | 25250 | 25250 | 25300 | 25250 | 47 |
| 345 | 20240103 | 133100 | 5465833750 | 25250 | 25350 | 25350 | 25250 | 1829 |
| 346 | 20240103 | 133000 | 5419519200 | 25400 | 25500 | 25500 | 25400 | 851 |
| 347 | 20240103 | 132900 | 5397900400 | 25450 | 25400 | 25500 | 25400 | 976 |
| 348 | 20240103 | 132800 | 5373063350 | 25450 | 25450 | 25500 | 25400 | 530 |
| 349 | 20240103 | 132700 | 5359581550 | 25450 | 25450 | 25500 | 25400 | 879 |
| 350 | 20240103 | 132600 | 5337219600 | 25450 | 25450 | 25500 | 25400 | 689 |
| 351 | 20240103 | 132500 | 5319700950 | 25400 | 25400 | 25500 | 25400 | 1094 |
| 352 | 20240103 | 132400 | 5291863300 | 25450 | 25400 | 25450 | 25350 | 685 |
| 353 | 20240103 | 132300 | 5274464100 | 25400 | 25300 | 25450 | 25250 | 4718 |
| 354 | 20240103 | 132200 | 5154981650 | 25300 | 25300 | 25300 | 25250 | 401 |
| 355 | 20240103 | 132100 | 5144844550 | 25300 | 25250 | 25300 | 25200 | 1325 |
| 356 | 20240103 | 132000 | 5111385350 | 25200 | 25200 | 25200 | 25150 | 1340 |
| 357 | 20240103 | 131900 | 5077624550 | 25200 | 25150 | 25200 | 25150 | 438 |
| 358 | 20240103 | 131800 | 5066604950 | 25150 | 25200 | 25200 | 25150 | 100 |
| 359 | 20240103 | 131700 | 5064089350 | 25200 | 25200 | 25250 | 25200 | 2322 |
| 360 | 20240103 | 131600 | 5005574800 | 25200 | 25200 | 25250 | 25200 | 107 |
| 361 | 20240103 | 131500 | 5002877700 | 25250 | 25200 | 25250 | 25200 | 910 |
| 362 | 20240103 | 131400 | 4979943150 | 25200 | 25200 | 25250 | 25200 | 332 |
| 363 | 20240103 | 131300 | 4971570100 | 25200 | 25250 | 25250 | 25200 | 2387 |
| 364 | 20240103 | 131200 | 4911298400 | 25250 | 25300 | 25300 | 25250 | 1874 |
| 365 | 20240103 | 131100 | 4863920550 | 25300 | 25300 | 25350 | 25300 | 518 |
| 366 | 20240103 | 131000 | 4850815000 | 25300 | 25300 | 25350 | 25300 | 493 |
| 367 | 20240103 | 130900 | 4838341400 | 25300 | 25350 | 25400 | 25300 | 615 |
| 368 | 20240103 | 130800 | 4822765100 | 25300 | 25350 | 25350 | 25300 | 184 |
| 369 | 20240103 | 130700 | 4818105150 | 25350 | 25350 | 25400 | 25350 | 213 |
| 370 | 20240103 | 130600 | 4812705450 | 25350 | 25400 | 25400 | 25350 | 85 |
| 371 | 20240103 | 130500 | 4810548950 | 25350 | 25300 | 25350 | 25300 | 125 |
| 372 | 20240103 | 130400 | 4807383450 | 25350 | 25300 | 25350 | 25300 | 220 |
| 373 | 20240103 | 130300 | 4801809900 | 25300 | 25300 | 25350 | 25300 | 674 |
| 374 | 20240103 | 130200 | 4784732050 | 25300 | 25300 | 25350 | 25300 | 104 |
| 375 | 20240103 | 130100 | 4782098350 | 25300 | 25300 | 25350 | 25300 | 237 |
| 376 | 20240103 | 130000 | 4776099700 | 25300 | 25300 | 25350 | 25300 | 97 |
| 377 | 20240103 | 125900 | 4773645500 | 25300 | 25300 | 25350 | 25300 | 66 |
| 378 | 20240103 | 125800 | 4771975600 | 25300 | 25300 | 25300 | 25300 | 424 |
| 379 | 20240103 | 125700 | 4761248400 | 25300 | 25300 | 25350 | 25300 | 809 |
| 380 | 20240103 | 125600 | 4740780550 | 25300 | 25350 | 25350 | 25300 | 202 |
| 381 | 20240103 | 125500 | 4735660300 | 25350 | 25350 | 25350 | 25350 | 32 |
| 382 | 20240103 | 125400 | 4734849100 | 25350 | 25350 | 25400 | 25350 | 90 |
| 383 | 20240103 | 125300 | 4732567350 | 25350 | 25400 | 25400 | 25350 | 129 |
| 384 | 20240103 | 125200 | 4729296900 | 25350 | 25350 | 25400 | 25350 | 123 |
| 385 | 20240103 | 125100 | 4726178600 | 25350 | 25350 | 25400 | 25350 | 55 |
| 386 | 20240103 | 125000 | 4724784000 | 25350 | 25350 | 25350 | 25350 | 62 |
| 387 | 20240103 | 124900 | 4723212300 | 25350 | 25350 | 25400 | 25350 | 143 |
| 388 | 20240103 | 124800 | 4719586400 | 25350 | 25350 | 25400 | 25350 | 146 |
| 389 | 20240103 | 124700 | 4715883500 | 25350 | 25350 | 25400 | 25350 | 42 |
| 390 | 20240103 | 124600 | 4714818550 | 25400 | 25350 | 25400 | 25350 | 57 |
| 391 | 20240103 | 124500 | 4713373450 | 25400 | 25350 | 25400 | 25350 | 205 |
| 392 | 20240103 | 124400 | 4708171300 | 25350 | 25350 | 25350 | 25350 | 68 |
| 393 | 20240103 | 124300 | 4706447500 | 25350 | 25300 | 25350 | 25300 | 75 |
| 394 | 20240103 | 124200 | 4704548550 | 25300 | 25350 | 25350 | 25300 | 28 |
| 395 | 20240103 | 124100 | 4703839100 | 25300 | 25350 | 25400 | 25300 | 193 |
| 396 | 20240103 | 124000 | 4698954150 | 25300 | 25450 | 25450 | 25300 | 1967 |
| 397 | 20240103 | 123900 | 4649087600 | 25400 | 25450 | 25500 | 25400 | 968 |
| 398 | 20240103 | 123800 | 4624453550 | 25500 | 25500 | 25500 | 25450 | 11 |
| 399 | 20240103 | 123700 | 4624173200 | 25450 | 25450 | 25500 | 25450 | 442 |
| 400 | 20240103 | 123600 | 4612924100 | 25500 | 25550 | 25550 | 25450 | 773 |
| 401 | 20240103 | 123500 | 4593211400 | 25500 | 25450 | 25550 | 25450 | 291 |
| 402 | 20240103 | 123400 | 4585792300 | 25450 | 25450 | 25500 | 25450 | 607 |
| 403 | 20240103 | 123300 | 4570319100 | 25450 | 25400 | 25450 | 25400 | 321 |
| 404 | 20240103 | 123200 | 4562151950 | 25400 | 25300 | 25400 | 25300 | 182 |
| 405 | 20240103 | 123100 | 4557534350 | 25300 | 25350 | 25350 | 25300 | 364 |
| 406 | 20240103 | 123000 | 4548321300 | 25250 | 25250 | 25300 | 25250 | 1281 |
| 407 | 20240103 | 122900 | 4515915800 | 25250 | 25300 | 25300 | 25250 | 169 |
| 408 | 20240103 | 122800 | 4511642600 | 25300 | 25250 | 25300 | 25250 | 456 |
| 409 | 20240103 | 122700 | 4500127600 | 25250 | 25350 | 25350 | 25250 | 1289 |
| 410 | 20240103 | 122600 | 4467519450 | 25300 | 25300 | 25350 | 25300 | 1264 |
| 411 | 20240103 | 122500 | 4435539700 | 25300 | 25350 | 25350 | 25300 | 407 |
| 412 | 20240103 | 122400 | 4425228400 | 25350 | 25400 | 25400 | 25350 | 683 |
| 413 | 20240103 | 122300 | 4407913600 | 25350 | 25350 | 25400 | 25350 | 910 |
| 414 | 20240103 | 122200 | 4384829350 | 25350 | 25350 | 25400 | 25350 | 483 |
| 415 | 20240103 | 122100 | 4372583250 | 25400 | 25350 | 25400 | 25350 | 612 |
| 416 | 20240103 | 122000 | 4357060550 | 25400 | 25350 | 25400 | 25350 | 79 |
| 417 | 20240103 | 121900 | 4355056050 | 25350 | 25350 | 25400 | 25350 | 376 |
| 418 | 20240103 | 121800 | 4345523700 | 25400 | 25450 | 25450 | 25350 | 855 |
| 419 | 20240103 | 121700 | 4323805050 | 25450 | 25400 | 25450 | 25400 | 1490 |
| 420 | 20240103 | 121600 | 4285946950 | 25400 | 25400 | 25450 | 25400 | 805 |
| 421 | 20240103 | 121500 | 4265475000 | 25450 | 25450 | 25450 | 25400 | 352 |
| 422 | 20240103 | 121400 | 4256531800 | 25450 | 25400 | 25450 | 25400 | 148 |
| 423 | 20240103 | 121300 | 4252769100 | 25400 | 25450 | 25450 | 25400 | 183 |
| 424 | 20240103 | 121200 | 4248120600 | 25400 | 25450 | 25450 | 25400 | 876 |
| 425 | 20240103 | 121100 | 4225868400 | 25400 | 25450 | 25450 | 25400 | 1118 |
| 426 | 20240103 | 121000 | 4197456250 | 25450 | 25400 | 25450 | 25400 | 784 |
| 427 | 20240103 | 120900 | 4177521300 | 25400 | 25550 | 25550 | 25400 | 6943 |
| 428 | 20240103 | 120800 | 4000672600 | 25500 | 25550 | 25600 | 25500 | 793 |
| 429 | 20240103 | 120700 | 3980420050 | 25550 | 25550 | 25550 | 25550 | 254 |
| 430 | 20240103 | 120600 | 3973930350 | 25550 | 25550 | 25600 | 25550 | 892 |
| 431 | 20240103 | 120500 | 3951139550 | 25550 | 25550 | 25600 | 25550 | 291 |
| 432 | 20240103 | 120400 | 3943703250 | 25550 | 25550 | 25600 | 25550 | 349 |
| 433 | 20240103 | 120300 | 3934784850 | 25600 | 25550 | 25600 | 25550 | 395 |
| 434 | 20240103 | 120200 | 3924692000 | 25550 | 25550 | 25600 | 25550 | 405 |
| 435 | 20240103 | 120100 | 3914334700 | 25550 | 25650 | 25650 | 25550 | 2658 |
| 436 | 20240103 | 120000 | 3846309650 | 25650 | 25750 | 25750 | 25650 | 4762 |
| 437 | 20240103 | 115900 | 3724005550 | 25750 | 25750 | 25800 | 25700 | 81 |
| 438 | 20240103 | 115800 | 3721920750 | 25700 | 25700 | 25750 | 25700 | 170 |
| 439 | 20240103 | 115700 | 3717550950 | 25700 | 25700 | 25750 | 25700 | 147 |
| 440 | 20240103 | 115600 | 3713769600 | 25700 | 25750 | 25750 | 25700 | 333 |
| 441 | 20240103 | 115500 | 3705203800 | 25700 | 25750 | 25750 | 25700 | 279 |
| 442 | 20240103 | 115400 | 3698021200 | 25750 | 25700 | 25750 | 25700 | 515 |
| 443 | 20240103 | 115300 | 3684783900 | 25700 | 25750 | 25750 | 25700 | 306 |
| 444 | 20240103 | 115200 | 3676914400 | 25750 | 25800 | 25800 | 25700 | 277 |
| 445 | 20240103 | 115100 | 3669793550 | 25700 | 25750 | 25800 | 25700 | 296 |
| 446 | 20240103 | 115000 | 3662174750 | 25750 | 25750 | 25800 | 25700 | 703 |
| 447 | 20240103 | 114900 | 3644074450 | 25700 | 25950 | 25950 | 25700 | 19153 |
| 448 | 20240103 | 114800 | 3149578750 | 25900 | 25950 | 25950 | 25900 | 141 |
| 449 | 20240103 | 114700 | 3145925650 | 25900 | 25900 | 25950 | 25900 | 48 |
| 450 | 20240103 | 114600 | 3144681850 | 25900 | 25900 | 25950 | 25900 | 187 |
| 451 | 20240103 | 114500 | 3139837750 | 25900 | 25900 | 25950 | 25900 | 59 |
| 452 | 20240103 | 114400 | 3138309050 | 25900 | 25950 | 25950 | 25900 | 297 |
| 453 | 20240103 | 114300 | 3130603400 | 25950 | 25900 | 25950 | 25900 | 753 |
| 454 | 20240103 | 114200 | 3111098750 | 25950 | 25900 | 25950 | 25900 | 98 |
| 455 | 20240103 | 114100 | 3108559800 | 25950 | 25900 | 25950 | 25900 | 76 |
| 456 | 20240103 | 114000 | 3106590650 | 25900 | 25900 | 25950 | 25900 | 64 |
| 457 | 20240103 | 113900 | 3104932550 | 25900 | 25900 | 25950 | 25900 | 311 |
| 458 | 20240103 | 113800 | 3096863350 | 25900 | 25900 | 25950 | 25900 | 98 |
| 459 | 20240103 | 113700 | 3094324750 | 25900 | 25900 | 25950 | 25900 | 103 |
| 460 | 20240103 | 113600 | 3091656200 | 25950 | 25850 | 25950 | 25850 | 441 |
| 461 | 20240103 | 113500 | 3080223350 | 25900 | 25900 | 25900 | 25850 | 101 |
| 462 | 20240103 | 113400 | 3077607650 | 25850 | 25850 | 25900 | 25850 | 168 |
| 463 | 20240103 | 113300 | 3073264100 | 25900 | 25850 | 25950 | 25850 | 24 |
| 464 | 20240103 | 113200 | 3072642900 | 25850 | 25900 | 25950 | 25850 | 42 |
| 465 | 20240103 | 113100 | 3071555000 | 25850 | 25950 | 25950 | 25850 | 133 |
| 466 | 20240103 | 113000 | 3068115250 | 25850 | 25850 | 25950 | 25850 | 353 |
| 467 | 20240103 | 112900 | 3058976950 | 25900 | 25850 | 25900 | 25850 | 637 |
| 468 | 20240103 | 112800 | 3042503650 | 25850 | 25900 | 25900 | 25850 | 152 |
| 469 | 20240103 | 112700 | 3038573800 | 25950 | 25950 | 25950 | 25850 | 156 |
| 470 | 20240103 | 112600 | 3034530900 | 25850 | 25950 | 25950 | 25850 | 401 |
| 471 | 20240103 | 112500 | 3024145900 | 25950 | 25850 | 25950 | 25850 | 493 |
| 472 | 20240103 | 112400 | 3011379950 | 25850 | 25900 | 25900 | 25850 | 22 |
| 473 | 20240103 | 112300 | 3010810250 | 25850 | 25900 | 25950 | 25850 | 1577 |
| 474 | 20240103 | 112200 | 2969968900 | 25900 | 25950 | 25950 | 25900 | 125 |
| 475 | 20240103 | 112100 | 2966728850 | 25900 | 25900 | 25950 | 25900 | 147 |
| 476 | 20240103 | 112000 | 2962914900 | 25950 | 25900 | 25950 | 25900 | 212 |
| 477 | 20240103 | 111900 | 2957417600 | 25900 | 25950 | 25950 | 25900 | 113 |
| 478 | 20240103 | 111800 | 2954487900 | 25900 | 25950 | 25950 | 25900 | 87 |
| 479 | 20240103 | 111700 | 2952234200 | 25950 | 25900 | 25950 | 25900 | 53 |
| 480 | 20240103 | 111600 | 2950860200 | 25900 | 25900 | 25950 | 25900 | 143 |
| 481 | 20240103 | 111500 | 2947156100 | 25950 | 25900 | 25950 | 25900 | 388 |
| 482 | 20240103 | 111400 | 2937105350 | 25900 | 25950 | 25950 | 25900 | 170 |
| 483 | 20240103 | 111300 | 2932695750 | 25900 | 25900 | 25950 | 25850 | 53 |
| 484 | 20240103 | 111200 | 2931322700 | 25900 | 25900 | 25900 | 25850 | 381 |
| 485 | 20240103 | 111100 | 2921460050 | 25900 | 25900 | 25900 | 25850 | 180 |
| 486 | 20240103 | 111000 | 2916800950 | 25900 | 25900 | 25900 | 25850 | 515 |
| 487 | 20240103 | 110900 | 2903480000 | 25850 | 25850 | 25950 | 25850 | 215 |
| 488 | 20240103 | 110800 | 2897912300 | 25850 | 25900 | 25950 | 25850 | 168 |
| 489 | 20240103 | 110700 | 2893564600 | 25850 | 25900 | 25950 | 25850 | 112 |
| 490 | 20240103 | 110600 | 2890662850 | 25900 | 25900 | 25900 | 25850 | 1213 |
| 491 | 20240103 | 110500 | 2859247500 | 25900 | 25950 | 25950 | 25900 | 1417 |
| 492 | 20240103 | 110400 | 2822546350 | 25950 | 25900 | 25950 | 25900 | 271 |
| 493 | 20240103 | 110300 | 2815525950 | 25900 | 25900 | 25950 | 25900 | 1641 |
| 494 | 20240103 | 110200 | 2773022800 | 25950 | 25950 | 26000 | 25900 | 347 |
| 495 | 20240103 | 110100 | 2764018400 | 25950 | 25900 | 25950 | 25850 | 3002 |
| 496 | 20240103 | 110000 | 2686256550 | 25900 | 25900 | 25900 | 25850 | 79 |
| 497 | 20240103 | 105900 | 2684212650 | 25850 | 25900 | 25900 | 25850 | 244 |
| 498 | 20240103 | 105800 | 2677897050 | 25900 | 25850 | 25900 | 25850 | 183 |
| 499 | 20240103 | 105700 | 2673160150 | 25850 | 25850 | 25900 | 25850 | 1419 |
| 500 | 20240103 | 105600 | 2636461800 | 25850 | 25850 | 25900 | 25850 | 1294 |
| 501 | 20240103 | 105500 | 2602989350 | 25850 | 25900 | 25900 | 25850 | 324 |
| 502 | 20240103 | 105400 | 2594599650 | 25850 | 25850 | 25900 | 25850 | 321 |
| 503 | 20240103 | 105300 | 2586291800 | 25850 | 25850 | 25900 | 25850 | 147 |
| 504 | 20240103 | 105200 | 2582486300 | 25850 | 25850 | 25850 | 25850 | 129 |
| 505 | 20240103 | 105100 | 2579151650 | 25850 | 25850 | 25900 | 25850 | 87 |
| 506 | 20240103 | 105000 | 2576902100 | 25900 | 25850 | 25900 | 25850 | 124 |
| 507 | 20240103 | 104900 | 2573694800 | 25850 | 25900 | 25900 | 25850 | 159 |
| 508 | 20240103 | 104800 | 2569579200 | 25850 | 25850 | 25900 | 25850 | 166 |
| 509 | 20240103 | 104700 | 2565283050 | 25850 | 25850 | 25900 | 25850 | 67 |
| 510 | 20240103 | 104600 | 2563550600 | 25850 | 25850 | 25900 | 25850 | 123 |
| 511 | 20240103 | 104500 | 2560371000 | 25850 | 25850 | 25850 | 25850 | 33 |
| 512 | 20240103 | 104400 | 2559517950 | 25850 | 25850 | 25900 | 25850 | 112 |
| 513 | 20240103 | 104300 | 2556619650 | 25900 | 25850 | 25900 | 25850 | 380 |
| 514 | 20240103 | 104200 | 2546780650 | 25900 | 25850 | 25900 | 25850 | 176 |
| 515 | 20240103 | 104100 | 2542230300 | 25850 | 25850 | 25900 | 25850 | 1464 |
| 516 | 20240103 | 104000 | 2504384350 | 25900 | 25850 | 25900 | 25850 | 57 |
| 517 | 20240103 | 103900 | 2502910100 | 25850 | 25850 | 25850 | 25850 | 165 |
| 518 | 20240103 | 103800 | 2498644850 | 25900 | 25900 | 25900 | 25850 | 298 |
| 519 | 20240103 | 103700 | 2490929750 | 25900 | 25850 | 25900 | 25850 | 215 |
| 520 | 20240103 | 103600 | 2485368150 | 25850 | 25900 | 25900 | 25850 | 31 |
| 521 | 20240103 | 103500 | 2484566150 | 25900 | 25850 | 25900 | 25850 | 468 |
| 522 | 20240103 | 103400 | 2472468300 | 25850 | 25850 | 25900 | 25850 | 147 |
| 523 | 20240103 | 103300 | 2468668200 | 25850 | 25900 | 25900 | 25850 | 169 |
| 524 | 20240103 | 103200 | 2464297950 | 25900 | 25900 | 25900 | 25850 | 181 |
| 525 | 20240103 | 103100 | 2459610850 | 25900 | 25850 | 25900 | 25850 | 224 |
| 526 | 20240103 | 103000 | 2453820050 | 25900 | 25850 | 25900 | 25850 | 617 |
| 527 | 20240103 | 102900 | 2437842500 | 25900 | 25850 | 25900 | 25850 | 81 |
| 528 | 20240103 | 102800 | 2435748500 | 25850 | 25850 | 25900 | 25850 | 451 |
| 529 | 20240103 | 102700 | 2424068950 | 25850 | 25900 | 25900 | 25850 | 14 |
| 530 | 20240103 | 102600 | 2423706850 | 25900 | 25850 | 25900 | 25850 | 282 |
| 531 | 20240103 | 102500 | 2416416900 | 25800 | 25850 | 25850 | 25800 | 621 |
| 532 | 20240103 | 102400 | 2400366550 | 25850 | 25800 | 25900 | 25800 | 115 |
| 533 | 20240103 | 102300 | 2397395500 | 25850 | 25800 | 25850 | 25750 | 6430 |
| 534 | 20240103 | 102200 | 2231655850 | 25850 | 25800 | 25850 | 25800 | 144 |
| 535 | 20240103 | 102100 | 2227934950 | 25800 | 25850 | 25850 | 25800 | 956 |
| 536 | 20240103 | 102000 | 2203255150 | 25850 | 25800 | 25850 | 25800 | 2275 |
| 537 | 20240103 | 101900 | 2144530300 | 25850 | 25850 | 25850 | 25800 | 1151 |
| 538 | 20240103 | 101800 | 2114794450 | 25850 | 25850 | 25900 | 25850 | 193 |
| 539 | 20240103 | 101700 | 2109804750 | 25850 | 25850 | 25900 | 25850 | 201 |
| 540 | 20240103 | 101600 | 2104608400 | 25850 | 25850 | 25900 | 25850 | 140 |
| 541 | 20240103 | 101500 | 2100987600 | 25850 | 25800 | 25850 | 25800 | 194 |
| 542 | 20240103 | 101400 | 2095980000 | 25850 | 25800 | 25900 | 25800 | 425 |
| 543 | 20240103 | 101300 | 2085009450 | 25800 | 25850 | 25900 | 25800 | 8415 |
| 544 | 20240103 | 101200 | 1867858900 | 25900 | 26000 | 26050 | 25850 | 4324 |
| 545 | 20240103 | 101100 | 1755705250 | 26000 | 26000 | 26050 | 26000 | 2758 |
| 546 | 20240103 | 101000 | 1683992700 | 26000 | 26050 | 26100 | 26000 | 3129 |
| 547 | 20240103 | 100900 | 1602524650 | 26050 | 26150 | 26150 | 26050 | 3315 |
| 548 | 20240103 | 100800 | 1516045200 | 26150 | 26100 | 26150 | 26100 | 610 |
| 549 | 20240103 | 100700 | 1500115650 | 26100 | 26200 | 26200 | 26100 | 1677 |
| 550 | 20240103 | 100600 | 1456260950 | 26200 | 26150 | 26200 | 26150 | 121 |
| 551 | 20240103 | 100500 | 1453092900 | 26200 | 26150 | 26200 | 26150 | 778 |
| 552 | 20240103 | 100400 | 1432740550 | 26200 | 26200 | 26200 | 26150 | 59 |
| 553 | 20240103 | 100300 | 1431194900 | 26200 | 26250 | 26250 | 26200 | 410 |
| 554 | 20240103 | 100200 | 1420452700 | 26250 | 26200 | 26300 | 26200 | 958 |
| 555 | 20240103 | 100100 | 1395316900 | 26150 | 26300 | 26300 | 26150 | 630 |
| 556 | 20240103 | 100000 | 1378808750 | 26300 | 26200 | 26300 | 26200 | 417 |
| 557 | 20240103 | 095900 | 1367866100 | 26200 | 26200 | 26250 | 26200 | 500 |
| 558 | 20240103 | 095800 | 1354765300 | 26200 | 26200 | 26200 | 26200 | 1208 |
| 559 | 20240103 | 095700 | 1323115700 | 26150 | 26350 | 26350 | 26150 | 2645 |
| 560 | 20240103 | 095600 | 1253881300 | 26350 | 26350 | 26350 | 26250 | 118 |
| 561 | 20240103 | 095500 | 1250772550 | 26200 | 26200 | 26350 | 26150 | 991 |
| 562 | 20240103 | 095400 | 1224809950 | 26200 | 26250 | 26250 | 26150 | 1836 |
| 563 | 20240103 | 095300 | 1176691850 | 26250 | 26250 | 26350 | 26200 | 1491 |
| 564 | 20240103 | 095200 | 1137536350 | 26250 | 26450 | 26450 | 26250 | 4561 |
| 565 | 20240103 | 095100 | 1017457950 | 26450 | 26500 | 26500 | 26450 | 1678 |
| 566 | 20240103 | 095000 | 973040050 | 26550 | 26550 | 26550 | 26500 | 178 |
| 567 | 20240103 | 094900 | 968322650 | 26550 | 26550 | 26550 | 26500 | 763 |
| 568 | 20240103 | 094800 | 948099800 | 26550 | 26600 | 26600 | 26550 | 265 |
| 569 | 20240103 | 094700 | 941062150 | 26550 | 26550 | 26550 | 26550 | 208 |
| 570 | 20240103 | 094600 | 935539750 | 26550 | 26550 | 26550 | 26550 | 965 |
| 571 | 20240103 | 094500 | 909919000 | 26550 | 26600 | 26600 | 26550 | 1379 |
| 572 | 20240103 | 094400 | 873305200 | 26600 | 26550 | 26650 | 26550 | 138 |
| 573 | 20240103 | 094300 | 869634300 | 26600 | 26600 | 26600 | 26550 | 130 |
| 574 | 20240103 | 094200 | 866176550 | 26600 | 26550 | 26600 | 26550 | 23 |
| 575 | 20240103 | 094100 | 865564900 | 26550 | 26600 | 26600 | 26550 | 538 |
| 576 | 20240103 | 094000 | 851254800 | 26600 | 26650 | 26650 | 26600 | 833 |
| 577 | 20240103 | 093900 | 829094500 | 26600 | 26650 | 26650 | 26600 | 2427 |
| 578 | 20240103 | 093800 | 764436000 | 26650 | 26650 | 26650 | 26650 | 627 |
| 579 | 20240103 | 093700 | 747726450 | 26700 | 26650 | 26700 | 26650 | 25 |
| 580 | 20240103 | 093600 | 747059550 | 26700 | 26650 | 26750 | 26650 | 14 |
| 581 | 20240103 | 093500 | 746686000 | 26650 | 26700 | 26700 | 26650 | 479 |
| 582 | 20240103 | 093400 | 733896900 | 26700 | 26750 | 26750 | 26700 | 158 |
| 583 | 20240103 | 093300 | 729677700 | 26750 | 26700 | 26750 | 26700 | 25 |
| 584 | 20240103 | 093200 | 729010050 | 26700 | 26600 | 26700 | 26600 | 507 |
| 585 | 20240103 | 093100 | 715501500 | 26600 | 26650 | 26650 | 26600 | 17 |
| 586 | 20240103 | 093000 | 715049050 | 26650 | 26600 | 26650 | 26600 | 1690 |
| 587 | 20240103 | 092900 | 670093900 | 26650 | 26650 | 26650 | 26600 | 1122 |
| 588 | 20240103 | 092800 | 640193850 | 26650 | 26700 | 26700 | 26650 | 608 |
| 589 | 20240103 | 092700 | 623965900 | 26750 | 26750 | 26750 | 26700 | 22 |
| 590 | 20240103 | 092600 | 623377550 | 26750 | 26700 | 26750 | 26700 | 40 |
| 591 | 20240103 | 092500 | 622308400 | 26700 | 26600 | 26700 | 26600 | 487 |
| 592 | 20240103 | 092400 | 609330150 | 26600 | 26600 | 26600 | 26600 | 104 |
| 593 | 20240103 | 092300 | 606563750 | 26650 | 26600 | 26650 | 26600 | 360 |
| 594 | 20240103 | 092200 | 596987650 | 26650 | 26650 | 26650 | 26600 | 1269 |
| 595 | 20240103 | 092100 | 563221950 | 26600 | 26650 | 26650 | 26600 | 1165 |
| 596 | 20240103 | 092000 | 532224850 | 26650 | 26650 | 26700 | 26650 | 146 |
| 597 | 20240103 | 091900 | 528333900 | 26650 | 26650 | 26650 | 26650 | 238 |
| 598 | 20240103 | 091800 | 521991200 | 26650 | 26650 | 26700 | 26600 | 210 |
| 599 | 20240103 | 091700 | 516390150 | 26600 | 26700 | 26700 | 26600 | 476 |
| 600 | 20240103 | 091600 | 503704650 | 26650 | 26600 | 26800 | 26600 | 1960 |
| 601 | 20240103 | 091500 | 451412250 | 26600 | 26700 | 26700 | 26600 | 304 |
| 602 | 20240103 | 091400 | 443302850 | 26700 | 26650 | 26700 | 26600 | 1521 |
| 603 | 20240103 | 091300 | 402782350 | 26650 | 26650 | 26700 | 26650 | 1593 |
| 604 | 20240103 | 091200 | 360319100 | 26700 | 26700 | 26700 | 26650 | 704 |
| 605 | 20240103 | 091100 | 341522350 | 26700 | 26700 | 26700 | 26700 | 335 |
| 606 | 20240103 | 091000 | 332577850 | 26700 | 26750 | 26750 | 26700 | 650 |
| 607 | 20240103 | 090900 | 315221250 | 26750 | 26750 | 26750 | 26750 | 213 |
| 608 | 20240103 | 090800 | 309523500 | 26750 | 26800 | 26800 | 26750 | 160 |
| 609 | 20240103 | 090700 | 305237350 | 26800 | 26750 | 26800 | 26750 | 96 |
| 610 | 20240103 | 090600 | 302666850 | 26750 | 26650 | 26750 | 26650 | 609 |
| 611 | 20240103 | 090500 | 286424250 | 26700 | 26800 | 26800 | 26650 | 1607 |
| 612 | 20240103 | 090400 | 243420650 | 26750 | 26600 | 26750 | 26550 | 1332 |
| 613 | 20240103 | 090300 | 207907650 | 26600 | 26600 | 26650 | 26550 | 984 |
| 614 | 20240103 | 090200 | 181743600 | 26550 | 26550 | 26600 | 26550 | 332 |
| 615 | 20240103 | 090100 | 172928350 | 26550 | 26600 | 26650 | 26500 | 1403 |
| 616 | 20240103 | 090000 | 135690700 | 26600 | 26850 | 26950 | 26550 | 5063 |