33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 3 | 20240102 | 195900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240102 | 195800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240102 | 195700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240102 | 195600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240102 | 195500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240102 | 195400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240102 | 195300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240102 | 195200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240102 | 195100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240102 | 195000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240102 | 194900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240102 | 194800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240102 | 194700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240102 | 194600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240102 | 194500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240102 | 194400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240102 | 194300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240102 | 194200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240102 | 194100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240102 | 194000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240102 | 193900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240102 | 193800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240102 | 193700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240102 | 193600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240102 | 193500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240102 | 193400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240102 | 193300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240102 | 193200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240102 | 193100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240102 | 193000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 33 | 20240102 | 192900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240102 | 192800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240102 | 192700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240102 | 192600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240102 | 192500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240102 | 192400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240102 | 192300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240102 | 192200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240102 | 192100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240102 | 192000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240102 | 191900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240102 | 191800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240102 | 191700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240102 | 191600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240102 | 191500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240102 | 191400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240102 | 191300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240102 | 191200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240102 | 191100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240102 | 191000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240102 | 190900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240102 | 190800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240102 | 190700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240102 | 190600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240102 | 190500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240102 | 190400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240102 | 190300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240102 | 190200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240102 | 190100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240102 | 190000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 63 | 20240102 | 185900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240102 | 185800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240102 | 185700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240102 | 185600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240102 | 185500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240102 | 185400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240102 | 185300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240102 | 185200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240102 | 185100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240102 | 185000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240102 | 184900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240102 | 184800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240102 | 184700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240102 | 184600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240102 | 184500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240102 | 184400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240102 | 184300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240102 | 184200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240102 | 184100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240102 | 184000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240102 | 183900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240102 | 183800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240102 | 183700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240102 | 183600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240102 | 183500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240102 | 183400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240102 | 183300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240102 | 183200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240102 | 183100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240102 | 183000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 93 | 20240102 | 182900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240102 | 182800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240102 | 182700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240102 | 182600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240102 | 182500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240102 | 182400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240102 | 182300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240102 | 182200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240102 | 182100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240102 | 182000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240102 | 181900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240102 | 181800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240102 | 181700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240102 | 181600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240102 | 181500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240102 | 181400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240102 | 181300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240102 | 181200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240102 | 181100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240102 | 181000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240102 | 180900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240102 | 180800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240102 | 180700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240102 | 180600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240102 | 180500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240102 | 180400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240102 | 180300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240102 | 180200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240102 | 180100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240102 | 180000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 123 | 20240102 | 175900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240102 | 175800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240102 | 175700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240102 | 175600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240102 | 175500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240102 | 175400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240102 | 175300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240102 | 175200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240102 | 175100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240102 | 175000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240102 | 174900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240102 | 174800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240102 | 174700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240102 | 174600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240102 | 174500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240102 | 174400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240102 | 174300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240102 | 174200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240102 | 174100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240102 | 174000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240102 | 173900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240102 | 173800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240102 | 173700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240102 | 173600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240102 | 173500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240102 | 173400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240102 | 173300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240102 | 173200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240102 | 173100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240102 | 173000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 153 | 20240102 | 172900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240102 | 172800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240102 | 172700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240102 | 172600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240102 | 172500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240102 | 172400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240102 | 172300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240102 | 172200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240102 | 172100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240102 | 172000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240102 | 171900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240102 | 171800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240102 | 171700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240102 | 171600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240102 | 171500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240102 | 171400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240102 | 171300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240102 | 171200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240102 | 171100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240102 | 171000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240102 | 170900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240102 | 170800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240102 | 170700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240102 | 170600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240102 | 170500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240102 | 170400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240102 | 170300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240102 | 170200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240102 | 170100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240102 | 170000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 183 | 20240102 | 165900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240102 | 165800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240102 | 165700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240102 | 165600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240102 | 165500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240102 | 165400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240102 | 165300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240102 | 165200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240102 | 165100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240102 | 165000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240102 | 164900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240102 | 164800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240102 | 164700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240102 | 164600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240102 | 164500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240102 | 164400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240102 | 164300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240102 | 164200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240102 | 164100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240102 | 164000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240102 | 163900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240102 | 163800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240102 | 163700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240102 | 163600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240102 | 163500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240102 | 163400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240102 | 163300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240102 | 163200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240102 | 163100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240102 | 163000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 213 | 20240102 | 162900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240102 | 162800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240102 | 162700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240102 | 162600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240102 | 162500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240102 | 162400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240102 | 162300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240102 | 162200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240102 | 162100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240102 | 162000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240102 | 161900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240102 | 161800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240102 | 161700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240102 | 161600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240102 | 161500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240102 | 161400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240102 | 161300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240102 | 161200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240102 | 161100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240102 | 161000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240102 | 160900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240102 | 160800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240102 | 160700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240102 | 160600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240102 | 160500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240102 | 160400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240102 | 160300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240102 | 160200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240102 | 160100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240102 | 160000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 12463 |
| 243 | 20240102 | 155900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240102 | 155800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240102 | 155700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240102 | 155600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240102 | 155500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20240102 | 155400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20240102 | 155300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20240102 | 155200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20240102 | 155100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20240102 | 155000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20240102 | 154900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20240102 | 154800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20240102 | 154700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20240102 | 154600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20240102 | 154500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20240102 | 154400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20240102 | 154300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20240102 | 154200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20240102 | 154100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20240102 | 154000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20240102 | 153900 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20240102 | 153800 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20240102 | 153700 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240102 | 153600 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240102 | 153500 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240102 | 153400 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240102 | 153300 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240102 | 153200 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240102 | 153100 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240102 | 153000 | 18071463800 | 21500 | 21500 | 21500 | 21500 | 24926 |
| 273 | 20240102 | 152900 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240102 | 152800 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240102 | 152700 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240102 | 152600 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240102 | 152500 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240102 | 152400 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240102 | 152300 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240102 | 152200 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20240102 | 152100 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240102 | 152000 | 17803509300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20240102 | 151900 | 17803509300 | 21500 | 21450 | 21500 | 21450 | 1558 |
| 284 | 20240102 | 151800 | 17770053950 | 21500 | 21500 | 21550 | 21450 | 2089 |
| 285 | 20240102 | 151700 | 17725125050 | 21500 | 21550 | 21550 | 21500 | 882 |
| 286 | 20240102 | 151600 | 17706141400 | 21550 | 21500 | 21550 | 21500 | 1499 |
| 287 | 20240102 | 151500 | 17673887450 | 21550 | 21550 | 21550 | 21500 | 1443 |
| 288 | 20240102 | 151400 | 17642844700 | 21500 | 21500 | 21550 | 21500 | 1391 |
| 289 | 20240102 | 151300 | 17612904850 | 21550 | 21500 | 21550 | 21500 | 618 |
| 290 | 20240102 | 151200 | 17599605100 | 21500 | 21400 | 21550 | 21400 | 7897 |
| 291 | 20240102 | 151100 | 17430023200 | 21400 | 21400 | 21450 | 21400 | 969 |
| 292 | 20240102 | 151000 | 17409276750 | 21400 | 21400 | 21450 | 21400 | 1757 |
| 293 | 20240102 | 150900 | 17371637300 | 21450 | 21450 | 21450 | 21400 | 2685 |
| 294 | 20240102 | 150800 | 17314046850 | 21450 | 21500 | 21550 | 21450 | 1118 |
| 295 | 20240102 | 150700 | 17290018500 | 21550 | 21450 | 21550 | 21450 | 1493 |
| 296 | 20240102 | 150600 | 17257927050 | 21500 | 21500 | 21500 | 21450 | 552 |
| 297 | 20240102 | 150500 | 17246065000 | 21500 | 21500 | 21500 | 21450 | 2954 |
| 298 | 20240102 | 150400 | 17182654600 | 21500 | 21500 | 21550 | 21450 | 800 |
| 299 | 20240102 | 150300 | 17165459100 | 21500 | 21500 | 21500 | 21450 | 1313 |
| 300 | 20240102 | 150200 | 17137253700 | 21500 | 21550 | 21550 | 21500 | 3364 |
| 301 | 20240102 | 150100 | 17064903550 | 21500 | 21600 | 21600 | 21500 | 553 |
| 302 | 20240102 | 150000 | 17052978600 | 21600 | 21500 | 21600 | 21500 | 574 |
| 303 | 20240102 | 145900 | 17040608200 | 21550 | 21550 | 21600 | 21500 | 2035 |
| 304 | 20240102 | 145800 | 16996745850 | 21550 | 21650 | 21650 | 21500 | 7055 |
| 305 | 20240102 | 145700 | 16844516150 | 21650 | 21600 | 21650 | 21550 | 1174 |
| 306 | 20240102 | 145600 | 16819147500 | 21600 | 21600 | 21600 | 21550 | 3465 |
| 307 | 20240102 | 145500 | 16744315200 | 21600 | 21600 | 21650 | 21550 | 3939 |
| 308 | 20240102 | 145400 | 16659240700 | 21600 | 21600 | 21600 | 21550 | 1531 |
| 309 | 20240102 | 145300 | 16626174450 | 21550 | 21550 | 21600 | 21500 | 1433 |
| 310 | 20240102 | 145200 | 16595302850 | 21500 | 21500 | 21550 | 21450 | 2617 |
| 311 | 20240102 | 145100 | 16539010800 | 21450 | 21500 | 21500 | 21450 | 631 |
| 312 | 20240102 | 145000 | 16525456650 | 21500 | 21500 | 21500 | 21450 | 437 |
| 313 | 20240102 | 144900 | 16516071900 | 21500 | 21450 | 21500 | 21400 | 916 |
| 314 | 20240102 | 144800 | 16496395800 | 21500 | 21450 | 21500 | 21450 | 585 |
| 315 | 20240102 | 144700 | 16483846100 | 21450 | 21400 | 21500 | 21400 | 515 |
| 316 | 20240102 | 144600 | 16472801050 | 21450 | 21500 | 21550 | 21450 | 985 |
| 317 | 20240102 | 144500 | 16451643800 | 21500 | 21500 | 21550 | 21500 | 877 |
| 318 | 20240102 | 144400 | 16432785000 | 21550 | 21550 | 21550 | 21500 | 1177 |
| 319 | 20240102 | 144300 | 16407433100 | 21550 | 21500 | 21550 | 21500 | 1721 |
| 320 | 20240102 | 144200 | 16370363050 | 21500 | 21500 | 21500 | 21450 | 198 |
| 321 | 20240102 | 144100 | 16366112250 | 21500 | 21450 | 21500 | 21400 | 895 |
| 322 | 20240102 | 144000 | 16346903400 | 21500 | 21500 | 21500 | 21450 | 1421 |
| 323 | 20240102 | 143900 | 16316356150 | 21500 | 21450 | 21500 | 21450 | 1338 |
| 324 | 20240102 | 143800 | 16287619500 | 21450 | 21450 | 21450 | 21400 | 408 |
| 325 | 20240102 | 143700 | 16278870400 | 21450 | 21400 | 21450 | 21400 | 691 |
| 326 | 20240102 | 143600 | 16264071650 | 21450 | 21500 | 21500 | 21400 | 882 |
| 327 | 20240102 | 143500 | 16245160750 | 21500 | 21500 | 21500 | 21450 | 672 |
| 328 | 20240102 | 143400 | 16230718550 | 21500 | 21450 | 21500 | 21450 | 1441 |
| 329 | 20240102 | 143300 | 16199763850 | 21500 | 21500 | 21500 | 21450 | 940 |
| 330 | 20240102 | 143200 | 16179581750 | 21500 | 21500 | 21550 | 21450 | 2228 |
| 331 | 20240102 | 143100 | 16131679300 | 21500 | 21550 | 21550 | 21500 | 730 |
| 332 | 20240102 | 143000 | 16115971100 | 21550 | 21500 | 21550 | 21500 | 1189 |
| 333 | 20240102 | 142900 | 16090361350 | 21550 | 21550 | 21550 | 21500 | 1284 |
| 334 | 20240102 | 142800 | 16062692650 | 21550 | 21600 | 21600 | 21500 | 1723 |
| 335 | 20240102 | 142700 | 16025563800 | 21600 | 21550 | 21600 | 21500 | 2285 |
| 336 | 20240102 | 142600 | 15976269850 | 21550 | 21550 | 21600 | 21500 | 3684 |
| 337 | 20240102 | 142500 | 15896985300 | 21550 | 21550 | 21600 | 21500 | 1994 |
| 338 | 20240102 | 142400 | 15854007250 | 21550 | 21500 | 21550 | 21500 | 923 |
| 339 | 20240102 | 142300 | 15834117250 | 21550 | 21550 | 21600 | 21550 | 4310 |
| 340 | 20240102 | 142200 | 15741141300 | 21550 | 21500 | 21600 | 21500 | 3949 |
| 341 | 20240102 | 142100 | 15656044050 | 21500 | 21550 | 21550 | 21450 | 1039 |
| 342 | 20240102 | 142000 | 15633704150 | 21550 | 21400 | 21550 | 21400 | 4306 |
| 343 | 20240102 | 141900 | 15541165450 | 21450 | 21450 | 21450 | 21400 | 1185 |
| 344 | 20240102 | 141800 | 15515776550 | 21450 | 21450 | 21450 | 21400 | 1034 |
| 345 | 20240102 | 141700 | 15493599200 | 21450 | 21400 | 21450 | 21400 | 672 |
| 346 | 20240102 | 141600 | 15479213200 | 21400 | 21450 | 21450 | 21400 | 349 |
| 347 | 20240102 | 141500 | 15471730200 | 21400 | 21450 | 21450 | 21400 | 783 |
| 348 | 20240102 | 141400 | 15454964500 | 21450 | 21400 | 21450 | 21400 | 2983 |
| 349 | 20240102 | 141300 | 15390989650 | 21400 | 21400 | 21400 | 21350 | 1425 |
| 350 | 20240102 | 141200 | 15360495000 | 21400 | 21350 | 21400 | 21350 | 313 |
| 351 | 20240102 | 141100 | 15353803550 | 21400 | 21400 | 21400 | 21250 | 189 |
| 352 | 20240102 | 141000 | 15349770100 | 21400 | 21350 | 21400 | 21300 | 1196 |
| 353 | 20240102 | 140900 | 15324240650 | 21350 | 21300 | 21350 | 21300 | 1032 |
| 354 | 20240102 | 140800 | 15302217550 | 21350 | 21350 | 21350 | 21300 | 135 |
| 355 | 20240102 | 140700 | 15299335650 | 21300 | 21350 | 21350 | 21300 | 270 |
| 356 | 20240102 | 140600 | 15293573900 | 21350 | 21350 | 21350 | 21300 | 236 |
| 357 | 20240102 | 140500 | 15288541300 | 21350 | 21350 | 21350 | 21300 | 1446 |
| 358 | 20240102 | 140400 | 15257699600 | 21350 | 21300 | 21350 | 21300 | 2083 |
| 359 | 20240102 | 140300 | 15213228250 | 21300 | 21350 | 21350 | 21250 | 1140 |
| 360 | 20240102 | 140200 | 15188949500 | 21300 | 21300 | 21350 | 21300 | 1195 |
| 361 | 20240102 | 140100 | 15163466550 | 21250 | 21250 | 21250 | 21250 | 515 |
| 362 | 20240102 | 140000 | 15152522800 | 21250 | 21250 | 21300 | 21250 | 300 |
| 363 | 20240102 | 135900 | 15146141050 | 21300 | 21200 | 21300 | 21200 | 828 |
| 364 | 20240102 | 135800 | 15128577500 | 21200 | 21200 | 21250 | 21200 | 434 |
| 365 | 20240102 | 135700 | 15119374850 | 21250 | 21250 | 21250 | 21200 | 443 |
| 366 | 20240102 | 135600 | 15109971100 | 21250 | 21250 | 21300 | 21250 | 2530 |
| 367 | 20240102 | 135500 | 15056093900 | 21300 | 21250 | 21300 | 21200 | 1008 |
| 368 | 20240102 | 135400 | 15034704650 | 21250 | 21300 | 21350 | 21200 | 1591 |
| 369 | 20240102 | 135300 | 15000932400 | 21300 | 21250 | 21300 | 21250 | 918 |
| 370 | 20240102 | 135200 | 14981383700 | 21250 | 21250 | 21250 | 21250 | 185 |
| 371 | 20240102 | 135100 | 14977452450 | 21250 | 21250 | 21300 | 21250 | 945 |
| 372 | 20240102 | 135000 | 14957365350 | 21300 | 21250 | 21300 | 21250 | 93 |
| 373 | 20240102 | 134900 | 14955387350 | 21250 | 21250 | 21300 | 21200 | 434 |
| 374 | 20240102 | 134800 | 14946164750 | 21250 | 21300 | 21300 | 21250 | 397 |
| 375 | 20240102 | 134700 | 14937719750 | 21300 | 21300 | 21300 | 21300 | 636 |
| 376 | 20240102 | 134600 | 14924172950 | 21350 | 21300 | 21350 | 21250 | 526 |
| 377 | 20240102 | 134500 | 14912969000 | 21250 | 21200 | 21250 | 21200 | 1304 |
| 378 | 20240102 | 134400 | 14885262250 | 21250 | 21250 | 21250 | 21200 | 2395 |
| 379 | 20240102 | 134300 | 14834462050 | 21250 | 21200 | 21250 | 21200 | 139 |
| 380 | 20240102 | 134200 | 14831513300 | 21250 | 21250 | 21250 | 21200 | 437 |
| 381 | 20240102 | 134100 | 14822238100 | 21250 | 21300 | 21300 | 21250 | 1279 |
| 382 | 20240102 | 134000 | 14795049000 | 21350 | 21300 | 21350 | 21300 | 548 |
| 383 | 20240102 | 133900 | 14783349500 | 21350 | 21300 | 21350 | 21250 | 768 |
| 384 | 20240102 | 133800 | 14766981350 | 21300 | 21250 | 21300 | 21250 | 41 |
| 385 | 20240102 | 133700 | 14766108150 | 21300 | 21250 | 21350 | 21200 | 1908 |
| 386 | 20240102 | 133600 | 14725561700 | 21200 | 21150 | 21200 | 21150 | 784 |
| 387 | 20240102 | 133500 | 14708944100 | 21150 | 21200 | 21250 | 21150 | 742 |
| 388 | 20240102 | 133400 | 14693220650 | 21250 | 21250 | 21250 | 21150 | 4086 |
| 389 | 20240102 | 133300 | 14606703500 | 21200 | 21300 | 21300 | 21200 | 746 |
| 390 | 20240102 | 133200 | 14590843050 | 21350 | 21300 | 21350 | 21300 | 452 |
| 391 | 20240102 | 133100 | 14581210450 | 21300 | 21300 | 21300 | 21300 | 125 |
| 392 | 20240102 | 133000 | 14578547950 | 21350 | 21300 | 21350 | 21300 | 302 |
| 393 | 20240102 | 132900 | 14572113000 | 21300 | 21300 | 21350 | 21300 | 726 |
| 394 | 20240102 | 132800 | 14556641050 | 21300 | 21300 | 21300 | 21250 | 202 |
| 395 | 20240102 | 132700 | 14552339050 | 21300 | 21250 | 21300 | 21200 | 110 |
| 396 | 20240102 | 132600 | 14550002750 | 21250 | 21300 | 21300 | 21200 | 1025 |
| 397 | 20240102 | 132500 | 14528220850 | 21300 | 21300 | 21300 | 21300 | 468 |
| 398 | 20240102 | 132400 | 14518252450 | 21300 | 21400 | 21450 | 21300 | 3183 |
| 399 | 20240102 | 132300 | 14450257950 | 21350 | 21400 | 21400 | 21350 | 788 |
| 400 | 20240102 | 132200 | 14433395300 | 21400 | 21400 | 21400 | 21400 | 205 |
| 401 | 20240102 | 132100 | 14429008300 | 21400 | 21400 | 21400 | 21350 | 497 |
| 402 | 20240102 | 132000 | 14418388900 | 21400 | 21300 | 21400 | 21250 | 1646 |
| 403 | 20240102 | 131900 | 14383265850 | 21300 | 21250 | 21300 | 21250 | 1120 |
| 404 | 20240102 | 131800 | 14359420500 | 21250 | 21300 | 21300 | 21250 | 640 |
| 405 | 20240102 | 131700 | 14345798200 | 21250 | 21300 | 21300 | 21200 | 583 |
| 406 | 20240102 | 131600 | 14333417750 | 21300 | 21250 | 21300 | 21250 | 62 |
| 407 | 20240102 | 131500 | 14332098500 | 21300 | 21250 | 21300 | 21250 | 595 |
| 408 | 20240102 | 131400 | 14319454550 | 21200 | 21250 | 21250 | 21200 | 409 |
| 409 | 20240102 | 131300 | 14310778500 | 21250 | 21250 | 21250 | 21200 | 52 |
| 410 | 20240102 | 131200 | 14309673600 | 21250 | 21200 | 21250 | 21200 | 1270 |
| 411 | 20240102 | 131100 | 14282731150 | 21200 | 21200 | 21250 | 21200 | 196 |
| 412 | 20240102 | 131000 | 14278568800 | 21250 | 21300 | 21300 | 21250 | 459 |
| 413 | 20240102 | 130900 | 14268797300 | 21250 | 21200 | 21250 | 21200 | 1156 |
| 414 | 20240102 | 130800 | 14244264900 | 21250 | 21250 | 21250 | 21200 | 853 |
| 415 | 20240102 | 130700 | 14226173550 | 21250 | 21250 | 21300 | 21200 | 159 |
| 416 | 20240102 | 130600 | 14222797550 | 21250 | 21250 | 21300 | 21250 | 735 |
| 417 | 20240102 | 130500 | 14207173450 | 21250 | 21350 | 21350 | 21250 | 791 |
| 418 | 20240102 | 130400 | 14190325050 | 21350 | 21200 | 21350 | 21200 | 839 |
| 419 | 20240102 | 130300 | 14172480000 | 21200 | 21200 | 21250 | 21200 | 1238 |
| 420 | 20240102 | 130200 | 14146195500 | 21150 | 21250 | 21250 | 21150 | 2670 |
| 421 | 20240102 | 130100 | 14089568600 | 21200 | 21250 | 21250 | 21200 | 1679 |
| 422 | 20240102 | 130000 | 14053944250 | 21250 | 21300 | 21300 | 21200 | 1476 |
| 423 | 20240102 | 125900 | 14022570750 | 21300 | 21300 | 21350 | 21250 | 452 |
| 424 | 20240102 | 125800 | 14012936950 | 21250 | 21300 | 21350 | 21250 | 1408 |
| 425 | 20240102 | 125700 | 13982944250 | 21300 | 21400 | 21400 | 21300 | 1467 |
| 426 | 20240102 | 125600 | 13951638750 | 21350 | 21400 | 21400 | 21350 | 553 |
| 427 | 20240102 | 125500 | 13939828700 | 21400 | 21400 | 21450 | 21350 | 765 |
| 428 | 20240102 | 125400 | 13923450600 | 21400 | 21400 | 21400 | 21350 | 183 |
| 429 | 20240102 | 125300 | 13919540300 | 21400 | 21350 | 21400 | 21350 | 139 |
| 430 | 20240102 | 125200 | 13916569550 | 21400 | 21350 | 21400 | 21350 | 583 |
| 431 | 20240102 | 125100 | 13904117250 | 21400 | 21400 | 21450 | 21400 | 85 |
| 432 | 20240102 | 125000 | 13902296750 | 21350 | 21450 | 21450 | 21350 | 307 |
| 433 | 20240102 | 124900 | 13895732150 | 21400 | 21500 | 21500 | 21400 | 637 |
| 434 | 20240102 | 124800 | 13882048300 | 21500 | 21500 | 21550 | 21450 | 5567 |
| 435 | 20240102 | 124700 | 13762382050 | 21450 | 21400 | 21450 | 21350 | 724 |
| 436 | 20240102 | 124600 | 13746877800 | 21400 | 21400 | 21400 | 21350 | 221 |
| 437 | 20240102 | 124500 | 13742151650 | 21300 | 21300 | 21350 | 21300 | 120 |
| 438 | 20240102 | 124400 | 13739589800 | 21350 | 21400 | 21400 | 21300 | 2307 |
| 439 | 20240102 | 124300 | 13690407500 | 21400 | 21400 | 21400 | 21300 | 831 |
| 440 | 20240102 | 124200 | 13672661750 | 21350 | 21400 | 21400 | 21350 | 1467 |
| 441 | 20240102 | 124100 | 13641315650 | 21400 | 21450 | 21500 | 21400 | 496 |
| 442 | 20240102 | 124000 | 13630682200 | 21450 | 21500 | 21550 | 21450 | 428 |
| 443 | 20240102 | 123900 | 13621479900 | 21400 | 21450 | 21500 | 21400 | 2472 |
| 444 | 20240102 | 123800 | 13568478900 | 21450 | 21450 | 21500 | 21400 | 622 |
| 445 | 20240102 | 123700 | 13555137800 | 21450 | 21400 | 21500 | 21400 | 834 |
| 446 | 20240102 | 123600 | 13537268650 | 21550 | 21400 | 21550 | 21400 | 3946 |
| 447 | 20240102 | 123500 | 13452411600 | 21450 | 21400 | 21450 | 21400 | 713 |
| 448 | 20240102 | 123400 | 13437140900 | 21400 | 21600 | 21600 | 21400 | 9995 |
| 449 | 20240102 | 123300 | 13222229450 | 21550 | 21550 | 21650 | 21550 | 1530 |
| 450 | 20240102 | 123200 | 13189185150 | 21600 | 21500 | 21600 | 21500 | 4692 |
| 451 | 20240102 | 123100 | 13087982550 | 21500 | 21450 | 21550 | 21450 | 653 |
| 452 | 20240102 | 123000 | 13073942750 | 21550 | 21500 | 21550 | 21450 | 1416 |
| 453 | 20240102 | 122900 | 13043470450 | 21500 | 21500 | 21550 | 21450 | 1175 |
| 454 | 20240102 | 122800 | 13018203800 | 21500 | 21550 | 21600 | 21500 | 8998 |
| 455 | 20240102 | 122700 | 12824392900 | 21500 | 21450 | 21550 | 21450 | 5473 |
| 456 | 20240102 | 122600 | 12706770600 | 21500 | 21400 | 21500 | 21400 | 7369 |
| 457 | 20240102 | 122500 | 12548407750 | 21450 | 21450 | 21450 | 21400 | 1282 |
| 458 | 20240102 | 122400 | 12520911950 | 21450 | 21400 | 21450 | 21350 | 2317 |
| 459 | 20240102 | 122300 | 12471274500 | 21400 | 21400 | 21400 | 21350 | 554 |
| 460 | 20240102 | 122200 | 12459418950 | 21350 | 21300 | 21450 | 21300 | 4532 |
| 461 | 20240102 | 122100 | 12362443950 | 21350 | 21300 | 21350 | 21300 | 610 |
| 462 | 20240102 | 122000 | 12349444200 | 21300 | 21350 | 21350 | 21300 | 1447 |
| 463 | 20240102 | 121900 | 12318610200 | 21350 | 21300 | 21350 | 21300 | 1979 |
| 464 | 20240102 | 121800 | 12276361050 | 21350 | 21300 | 21350 | 21300 | 149 |
| 465 | 20240102 | 121700 | 12273182300 | 21300 | 21300 | 21300 | 21300 | 1413 |
| 466 | 20240102 | 121600 | 12243085400 | 21300 | 21300 | 21300 | 21250 | 3087 |
| 467 | 20240102 | 121500 | 12177421450 | 21250 | 21350 | 21350 | 21250 | 1869 |
| 468 | 20240102 | 121400 | 12137616350 | 21400 | 21350 | 21400 | 21300 | 6106 |
| 469 | 20240102 | 121300 | 12007239350 | 21300 | 21300 | 21350 | 21250 | 4481 |
| 470 | 20240102 | 121200 | 11911785750 | 21300 | 21250 | 21300 | 21200 | 915 |
| 471 | 20240102 | 121100 | 11892330300 | 21250 | 21250 | 21250 | 21200 | 511 |
| 472 | 20240102 | 121000 | 11881478750 | 21250 | 21200 | 21250 | 21150 | 352 |
| 473 | 20240102 | 120900 | 11874007800 | 21250 | 21150 | 21250 | 21150 | 396 |
| 474 | 20240102 | 120800 | 11865620600 | 21200 | 21150 | 21200 | 21150 | 439 |
| 475 | 20240102 | 120700 | 11856317900 | 21200 | 21200 | 21250 | 21200 | 419 |
| 476 | 20240102 | 120600 | 11847434750 | 21250 | 21200 | 21250 | 21200 | 567 |
| 477 | 20240102 | 120500 | 11835408850 | 21150 | 21150 | 21200 | 21150 | 370 |
| 478 | 20240102 | 120400 | 11827570600 | 21150 | 21150 | 21200 | 21150 | 119 |
| 479 | 20240102 | 120300 | 11825051850 | 21150 | 21200 | 21200 | 21150 | 1893 |
| 480 | 20240102 | 120200 | 11784926600 | 21200 | 21200 | 21200 | 21150 | 491 |
| 481 | 20240102 | 120100 | 11774537500 | 21200 | 21200 | 21200 | 21150 | 352 |
| 482 | 20240102 | 120000 | 11767087200 | 21200 | 21200 | 21200 | 21200 | 65 |
| 483 | 20240102 | 115900 | 11765709200 | 21200 | 21200 | 21200 | 21200 | 441 |
| 484 | 20240102 | 115800 | 11756360000 | 21200 | 21200 | 21300 | 21200 | 287 |
| 485 | 20240102 | 115700 | 11750270600 | 21200 | 21200 | 21300 | 21200 | 3886 |
| 486 | 20240102 | 115600 | 11667607900 | 21200 | 21200 | 21200 | 21150 | 150 |
| 487 | 20240102 | 115500 | 11664428600 | 21200 | 21200 | 21200 | 21150 | 304 |
| 488 | 20240102 | 115400 | 11657997400 | 21200 | 21200 | 21250 | 21200 | 387 |
| 489 | 20240102 | 115300 | 11649788000 | 21200 | 21200 | 21200 | 21200 | 256 |
| 490 | 20240102 | 115200 | 11644360800 | 21250 | 21250 | 21250 | 21200 | 953 |
| 491 | 20240102 | 115100 | 11624155050 | 21200 | 21250 | 21250 | 21200 | 371 |
| 492 | 20240102 | 115000 | 11616277900 | 21250 | 21250 | 21250 | 21200 | 59 |
| 493 | 20240102 | 114900 | 11615026550 | 21250 | 21250 | 21250 | 21200 | 1938 |
| 494 | 20240102 | 114800 | 11573844900 | 21200 | 21200 | 21200 | 21150 | 616 |
| 495 | 20240102 | 114700 | 11560789750 | 21150 | 21200 | 21250 | 21150 | 1372 |
| 496 | 20240102 | 114600 | 11531722700 | 21200 | 21250 | 21250 | 21200 | 696 |
| 497 | 20240102 | 114500 | 11516949650 | 21250 | 21250 | 21300 | 21200 | 3040 |
| 498 | 20240102 | 114400 | 11452350250 | 21250 | 21300 | 21300 | 21250 | 670 |
| 499 | 20240102 | 114300 | 11438079800 | 21250 | 21250 | 21300 | 21250 | 1592 |
| 500 | 20240102 | 114200 | 11404183700 | 21250 | 21300 | 21300 | 21200 | 2097 |
| 501 | 20240102 | 114100 | 11359598150 | 21300 | 21200 | 21300 | 21200 | 1500 |
| 502 | 20240102 | 114000 | 11327712500 | 21200 | 21250 | 21250 | 21200 | 673 |
| 503 | 20240102 | 113900 | 11313440650 | 21250 | 21200 | 21250 | 21200 | 473 |
| 504 | 20240102 | 113800 | 11303389800 | 21200 | 21200 | 21250 | 21200 | 378 |
| 505 | 20240102 | 113700 | 11295368200 | 21200 | 21250 | 21250 | 21200 | 497 |
| 506 | 20240102 | 113600 | 11284807050 | 21250 | 21200 | 21250 | 21200 | 1069 |
| 507 | 20240102 | 113500 | 11262099600 | 21200 | 21200 | 21250 | 21200 | 741 |
| 508 | 20240102 | 113400 | 11246385400 | 21200 | 21250 | 21250 | 21200 | 623 |
| 509 | 20240102 | 113300 | 11233171300 | 21150 | 21150 | 21250 | 21150 | 3851 |
| 510 | 20240102 | 113200 | 11151525800 | 21200 | 21150 | 21200 | 21100 | 764 |
| 511 | 20240102 | 113100 | 11135352150 | 21100 | 21100 | 21150 | 21100 | 1596 |
| 512 | 20240102 | 113000 | 11101655300 | 21100 | 21100 | 21100 | 21100 | 169 |
| 513 | 20240102 | 112900 | 11098089400 | 21100 | 21100 | 21150 | 21100 | 811 |
| 514 | 20240102 | 112800 | 11080947950 | 21050 | 21150 | 21150 | 21050 | 1076 |
| 515 | 20240102 | 112700 | 11058251250 | 21150 | 21200 | 21250 | 21150 | 480 |
| 516 | 20240102 | 112600 | 11048085800 | 21200 | 21150 | 21200 | 21150 | 1325 |
| 517 | 20240102 | 112500 | 11020020800 | 21150 | 21250 | 21250 | 21150 | 1728 |
| 518 | 20240102 | 112400 | 10983357250 | 21200 | 21250 | 21250 | 21200 | 1459 |
| 519 | 20240102 | 112300 | 10952390300 | 21250 | 21150 | 21250 | 21150 | 1434 |
| 520 | 20240102 | 112200 | 10922010850 | 21150 | 21150 | 21200 | 21100 | 1106 |
| 521 | 20240102 | 112100 | 10898642700 | 21200 | 21200 | 21200 | 21150 | 439 |
| 522 | 20240102 | 112000 | 10889345100 | 21200 | 21150 | 21200 | 21150 | 1552 |
| 523 | 20240102 | 111900 | 10856444200 | 21150 | 21150 | 21200 | 21100 | 1544 |
| 524 | 20240102 | 111800 | 10823787450 | 21200 | 21150 | 21200 | 21100 | 770 |
| 525 | 20240102 | 111700 | 10807503800 | 21100 | 21150 | 21200 | 21100 | 2144 |
| 526 | 20240102 | 111600 | 10762186250 | 21150 | 21000 | 21150 | 20950 | 5693 |
| 527 | 20240102 | 111500 | 10642346050 | 20950 | 20950 | 21000 | 20950 | 422 |
| 528 | 20240102 | 111400 | 10633499900 | 21000 | 20950 | 21000 | 20950 | 942 |
| 529 | 20240102 | 111300 | 10613756900 | 20950 | 21000 | 21000 | 20950 | 303 |
| 530 | 20240102 | 111200 | 10607401900 | 20950 | 21000 | 21000 | 20950 | 205 |
| 531 | 20240102 | 111100 | 10603105400 | 20950 | 20900 | 20950 | 20900 | 610 |
| 532 | 20240102 | 111000 | 10590335100 | 20900 | 20900 | 20950 | 20900 | 748 |
| 533 | 20240102 | 110900 | 10574700150 | 20900 | 20900 | 20900 | 20900 | 1119 |
| 534 | 20240102 | 110800 | 10551313050 | 20900 | 20950 | 20950 | 20900 | 167 |
| 535 | 20240102 | 110700 | 10547814600 | 20900 | 20950 | 20950 | 20900 | 1123 |
| 536 | 20240102 | 110600 | 10524300650 | 20950 | 21000 | 21000 | 20900 | 294 |
| 537 | 20240102 | 110500 | 10518140750 | 20950 | 20950 | 21000 | 20950 | 616 |
| 538 | 20240102 | 110400 | 10505212250 | 20950 | 20950 | 20950 | 20900 | 1077 |
| 539 | 20240102 | 110300 | 10482657250 | 20900 | 20900 | 20950 | 20900 | 214 |
| 540 | 20240102 | 110200 | 10478183000 | 20900 | 21000 | 21000 | 20850 | 524 |
| 541 | 20240102 | 110100 | 10467231200 | 20900 | 20900 | 21000 | 20850 | 4736 |
| 542 | 20240102 | 110000 | 10368161750 | 20950 | 20900 | 20950 | 20850 | 3365 |
| 543 | 20240102 | 105900 | 10297827350 | 20900 | 20950 | 20950 | 20850 | 2074 |
| 544 | 20240102 | 105800 | 10254485100 | 20900 | 20900 | 20950 | 20900 | 2539 |
| 545 | 20240102 | 105700 | 10201395700 | 20900 | 20950 | 21000 | 20900 | 2252 |
| 546 | 20240102 | 105600 | 10154243400 | 20950 | 21000 | 21000 | 20950 | 470 |
| 547 | 20240102 | 105500 | 10144396700 | 21050 | 20950 | 21050 | 20950 | 4118 |
| 548 | 20240102 | 105400 | 10058033700 | 20950 | 20950 | 21000 | 20900 | 3859 |
| 549 | 20240102 | 105300 | 9977208950 | 21000 | 21000 | 21050 | 21000 | 2923 |
| 550 | 20240102 | 105200 | 9915818200 | 21000 | 21050 | 21100 | 21000 | 4531 |
| 551 | 20240102 | 105100 | 9820516100 | 21050 | 21150 | 21200 | 21050 | 3873 |
| 552 | 20240102 | 105000 | 9738839600 | 21150 | 21150 | 21150 | 21100 | 1488 |
| 553 | 20240102 | 104900 | 9707411500 | 21150 | 21100 | 21150 | 21100 | 1030 |
| 554 | 20240102 | 104800 | 9685632850 | 21100 | 21250 | 21250 | 21100 | 2556 |
| 555 | 20240102 | 104700 | 9631485600 | 21250 | 21200 | 21300 | 21150 | 2804 |
| 556 | 20240102 | 104600 | 9571952350 | 21200 | 21200 | 21200 | 21150 | 2769 |
| 557 | 20240102 | 104500 | 9513339900 | 21250 | 21250 | 21250 | 21200 | 1142 |
| 558 | 20240102 | 104400 | 9489088100 | 21200 | 21250 | 21300 | 21150 | 5407 |
| 559 | 20240102 | 104300 | 9374248150 | 21250 | 21100 | 21250 | 21100 | 3521 |
| 560 | 20240102 | 104200 | 9299683450 | 21000 | 21050 | 21100 | 21000 | 2096 |
| 561 | 20240102 | 104100 | 9255559900 | 21050 | 21150 | 21200 | 21050 | 2599 |
| 562 | 20240102 | 104000 | 9200627550 | 21100 | 21050 | 21100 | 21050 | 1726 |
| 563 | 20240102 | 103900 | 9164210650 | 21100 | 21050 | 21100 | 21000 | 1866 |
| 564 | 20240102 | 103800 | 9124909000 | 21000 | 21000 | 21100 | 21000 | 3551 |
| 565 | 20240102 | 103700 | 9050318100 | 21000 | 21100 | 21100 | 21000 | 2236 |
| 566 | 20240102 | 103600 | 9003215450 | 21100 | 21100 | 21100 | 21050 | 1015 |
| 567 | 20240102 | 103500 | 8981840400 | 21050 | 21100 | 21150 | 21050 | 894 |
| 568 | 20240102 | 103400 | 8962963150 | 21150 | 21100 | 21150 | 21050 | 1151 |
| 569 | 20240102 | 103300 | 8938649600 | 21050 | 21100 | 21100 | 21050 | 689 |
| 570 | 20240102 | 103200 | 8924122300 | 21100 | 21000 | 21100 | 20950 | 2801 |
| 571 | 20240102 | 103100 | 8865282000 | 21050 | 21000 | 21050 | 21000 | 2446 |
| 572 | 20240102 | 103000 | 8813885950 | 21050 | 21050 | 21050 | 20950 | 3660 |
| 573 | 20240102 | 102900 | 8737011750 | 21050 | 21050 | 21100 | 21050 | 1005 |
| 574 | 20240102 | 102800 | 8715854000 | 21100 | 21150 | 21150 | 21000 | 2606 |
| 575 | 20240102 | 102700 | 8660967500 | 21150 | 21200 | 21250 | 21100 | 8423 |
| 576 | 20240102 | 102600 | 8482359600 | 21200 | 21100 | 21250 | 21050 | 10024 |
| 577 | 20240102 | 102500 | 8270141350 | 21000 | 21000 | 21050 | 20950 | 3994 |
| 578 | 20240102 | 102400 | 8186210350 | 21000 | 20950 | 21050 | 20950 | 4329 |
| 579 | 20240102 | 102300 | 8095341550 | 20950 | 20750 | 20950 | 20750 | 3173 |
| 580 | 20240102 | 102200 | 8029191650 | 20750 | 20750 | 20800 | 20700 | 1253 |
| 581 | 20240102 | 102100 | 8003191600 | 20750 | 20800 | 20800 | 20700 | 2201 |
| 582 | 20240102 | 102000 | 7957519450 | 20650 | 20700 | 20800 | 20650 | 8813 |
| 583 | 20240102 | 101900 | 7775186450 | 20650 | 20900 | 20900 | 20650 | 20596 |
| 584 | 20240102 | 101800 | 7347688600 | 20850 | 20850 | 20950 | 20850 | 3251 |
| 585 | 20240102 | 101700 | 7279748350 | 20850 | 20900 | 21000 | 20850 | 4415 |
| 586 | 20240102 | 101600 | 7187485400 | 20900 | 20950 | 21000 | 20750 | 15418 |
| 587 | 20240102 | 101500 | 6865570350 | 21000 | 21100 | 21150 | 20950 | 8880 |
| 588 | 20240102 | 101400 | 6678940950 | 21100 | 21000 | 21200 | 20900 | 20028 |
| 589 | 20240102 | 101300 | 6257484400 | 20900 | 21100 | 21150 | 20900 | 23159 |
| 590 | 20240102 | 101200 | 5770966750 | 21100 | 21100 | 21200 | 21050 | 6742 |
| 591 | 20240102 | 101100 | 5628651100 | 21100 | 21150 | 21200 | 21050 | 16425 |
| 592 | 20240102 | 101000 | 5282082350 | 21150 | 21450 | 21450 | 21150 | 22054 |
| 593 | 20240102 | 100900 | 4812310750 | 21400 | 21350 | 21500 | 21350 | 7451 |
| 594 | 20240102 | 100800 | 4652804650 | 21350 | 21600 | 21600 | 21350 | 20691 |
| 595 | 20240102 | 100700 | 4209240550 | 21600 | 21750 | 21800 | 21350 | 21110 |
| 596 | 20240102 | 100600 | 3754336950 | 21750 | 21800 | 21950 | 21750 | 38103 |
| 597 | 20240102 | 100500 | 2921058900 | 21800 | 21550 | 21800 | 21500 | 24603 |
| 598 | 20240102 | 100400 | 2388716850 | 21550 | 21550 | 21650 | 21450 | 17689 |
| 599 | 20240102 | 100300 | 2007606600 | 21550 | 21350 | 21600 | 21300 | 14665 |
| 600 | 20240102 | 100200 | 1692970300 | 21350 | 21650 | 21650 | 21250 | 22653 |
| 601 | 20240102 | 100100 | 1207247750 | 21600 | 21250 | 21600 | 21200 | 26404 |
| 602 | 20240102 | 100000 | 641362400 | 21250 | 21250 | 21350 | 21200 | 25628 |