34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 3 | 20240104 | 191600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240104 | 191500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240104 | 191400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240104 | 191300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240104 | 191200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240104 | 191100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240104 | 191000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240104 | 190900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240104 | 190800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240104 | 190700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240104 | 190600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240104 | 190500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240104 | 190400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240104 | 190300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240104 | 190200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240104 | 190100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240104 | 190000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240104 | 185900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240104 | 185800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240104 | 185700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240104 | 185600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240104 | 185500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240104 | 185400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240104 | 185300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240104 | 185200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240104 | 185100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240104 | 185000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240104 | 184900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240104 | 184800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240104 | 184700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 33 | 20240104 | 184600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240104 | 184500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240104 | 184400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240104 | 184300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240104 | 184200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240104 | 184100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240104 | 184000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240104 | 183900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240104 | 183800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240104 | 183700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240104 | 183600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240104 | 183500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240104 | 183400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240104 | 183300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240104 | 183200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240104 | 183100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240104 | 183000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240104 | 182900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240104 | 182800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240104 | 182700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240104 | 182600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240104 | 182500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240104 | 182400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240104 | 182300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240104 | 182200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240104 | 182100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240104 | 182000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240104 | 181900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240104 | 181800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240104 | 181700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 63 | 20240104 | 181600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240104 | 181500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240104 | 181400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240104 | 181300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240104 | 181200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240104 | 181100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240104 | 181000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240104 | 180900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240104 | 180800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240104 | 180700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240104 | 180600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240104 | 180500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240104 | 180400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240104 | 180300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240104 | 180200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240104 | 180100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240104 | 180000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240104 | 175900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240104 | 175800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240104 | 175700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240104 | 175600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240104 | 175500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240104 | 175400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240104 | 175300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240104 | 175200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240104 | 175100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240104 | 175000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240104 | 174900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240104 | 174800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240104 | 174700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 93 | 20240104 | 174600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240104 | 174500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240104 | 174400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240104 | 174300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240104 | 174200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240104 | 174100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240104 | 174000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240104 | 173900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240104 | 173800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240104 | 173700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240104 | 173600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240104 | 173500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240104 | 173400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240104 | 173300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240104 | 173200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240104 | 173100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240104 | 173000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240104 | 172900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240104 | 172800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240104 | 172700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240104 | 172600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240104 | 172500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240104 | 172400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240104 | 172300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240104 | 172200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240104 | 172100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240104 | 172000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240104 | 171900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240104 | 171800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240104 | 171700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 123 | 20240104 | 171600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240104 | 171500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240104 | 171400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240104 | 171300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240104 | 171200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240104 | 171100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240104 | 171000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240104 | 170900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240104 | 170800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240104 | 170700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240104 | 170600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240104 | 170500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240104 | 170400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240104 | 170300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240104 | 170200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240104 | 170100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240104 | 170000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240104 | 165900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240104 | 165800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240104 | 165700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240104 | 165600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240104 | 165500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240104 | 165400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240104 | 165300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240104 | 165200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240104 | 165100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240104 | 165000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240104 | 164900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240104 | 164800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240104 | 164700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 153 | 20240104 | 164600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240104 | 164500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240104 | 164400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240104 | 164300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240104 | 164200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240104 | 164100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240104 | 164000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240104 | 163900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240104 | 163800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240104 | 163700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240104 | 163600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240104 | 163500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240104 | 163400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240104 | 163300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240104 | 163200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240104 | 163100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240104 | 163000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240104 | 162900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240104 | 162800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240104 | 162700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240104 | 162600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240104 | 162500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240104 | 162400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240104 | 162300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240104 | 162200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240104 | 162100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240104 | 162000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240104 | 161900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240104 | 161800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240104 | 161700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 183 | 20240104 | 161600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240104 | 161500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240104 | 161400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240104 | 161300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240104 | 161200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240104 | 161100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240104 | 161000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240104 | 160900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240104 | 160800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240104 | 160700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240104 | 160600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240104 | 160500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240104 | 160400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240104 | 160300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240104 | 160200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240104 | 160100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240104 | 160000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240104 | 155900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240104 | 155800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240104 | 155700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240104 | 155600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240104 | 155500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240104 | 155400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240104 | 155300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240104 | 155200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240104 | 155100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240104 | 155000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240104 | 154900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240104 | 154800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20240104 | 154700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 213 | 20240104 | 154600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20240104 | 154500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20240104 | 154400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20240104 | 154300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20240104 | 154200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20240104 | 154100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20240104 | 154000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20240104 | 153900 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20240104 | 153800 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20240104 | 153700 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20240104 | 153600 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20240104 | 153500 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20240104 | 153400 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20240104 | 153300 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20240104 | 153200 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20240104 | 153100 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20240104 | 153000 | 14101719750 | 21550 | 21550 | 21550 | 21550 | 3660 |
| 230 | 20240104 | 152900 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20240104 | 152800 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20240104 | 152700 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20240104 | 152600 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20240104 | 152500 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20240104 | 152400 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20240104 | 152300 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20240104 | 152200 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20240104 | 152100 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20240104 | 152000 | 14022846750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20240104 | 151900 | 14022846750 | 21550 | 21550 | 21600 | 21500 | 1162 |
| 241 | 20240104 | 151800 | 13997768850 | 21550 | 21500 | 21550 | 21500 | 437 |
| 242 | 20240104 | 151700 | 13988367050 | 21500 | 21500 | 21550 | 21450 | 604 |
| 243 | 20240104 | 151600 | 13975389350 | 21550 | 21550 | 21550 | 21400 | 2192 |
| 244 | 20240104 | 151500 | 13928316350 | 21550 | 21550 | 21550 | 21500 | 494 |
| 245 | 20240104 | 151400 | 13917674250 | 21500 | 21600 | 21600 | 21500 | 619 |
| 246 | 20240104 | 151300 | 13904328450 | 21600 | 21600 | 21600 | 21550 | 1154 |
| 247 | 20240104 | 151200 | 13879402600 | 21600 | 21550 | 21600 | 21500 | 2016 |
| 248 | 20240104 | 151100 | 13835940950 | 21600 | 21550 | 21600 | 21500 | 721 |
| 249 | 20240104 | 151000 | 13820401100 | 21550 | 21500 | 21550 | 21500 | 1050 |
| 250 | 20240104 | 150900 | 13797803050 | 21500 | 21450 | 21500 | 21450 | 1193 |
| 251 | 20240104 | 150800 | 13772155550 | 21500 | 21500 | 21500 | 21450 | 1009 |
| 252 | 20240104 | 150700 | 13750474650 | 21500 | 21450 | 21500 | 21400 | 631 |
| 253 | 20240104 | 150600 | 13736936450 | 21450 | 21400 | 21450 | 21400 | 756 |
| 254 | 20240104 | 150500 | 13720739400 | 21350 | 21400 | 21400 | 21350 | 695 |
| 255 | 20240104 | 150400 | 13705875300 | 21400 | 21450 | 21450 | 21350 | 836 |
| 256 | 20240104 | 150300 | 13687986350 | 21450 | 21400 | 21450 | 21300 | 1087 |
| 257 | 20240104 | 150200 | 13664763300 | 21400 | 21350 | 21400 | 21350 | 751 |
| 258 | 20240104 | 150100 | 13648717300 | 21350 | 21400 | 21400 | 21300 | 1120 |
| 259 | 20240104 | 150000 | 13624827700 | 21400 | 21400 | 21450 | 21350 | 1451 |
| 260 | 20240104 | 145900 | 13593802000 | 21450 | 21450 | 21450 | 21400 | 1064 |
| 261 | 20240104 | 145800 | 13571004150 | 21450 | 21450 | 21450 | 21400 | 622 |
| 262 | 20240104 | 145700 | 13557672250 | 21450 | 21400 | 21450 | 21400 | 785 |
| 263 | 20240104 | 145600 | 13540851200 | 21400 | 21450 | 21450 | 21400 | 730 |
| 264 | 20240104 | 145500 | 13525207850 | 21450 | 21400 | 21450 | 21400 | 562 |
| 265 | 20240104 | 145400 | 13513155150 | 21450 | 21400 | 21450 | 21400 | 1363 |
| 266 | 20240104 | 145300 | 13483966100 | 21400 | 21400 | 21400 | 21350 | 396 |
| 267 | 20240104 | 145200 | 13475496900 | 21400 | 21400 | 21400 | 21350 | 939 |
| 268 | 20240104 | 145100 | 13455404800 | 21400 | 21400 | 21400 | 21350 | 818 |
| 269 | 20240104 | 145000 | 13437928000 | 21400 | 21350 | 21400 | 21350 | 825 |
| 270 | 20240104 | 144900 | 13420295050 | 21350 | 21400 | 21400 | 21300 | 507 |
| 271 | 20240104 | 144800 | 13409468150 | 21350 | 21350 | 21400 | 21300 | 1482 |
| 272 | 20240104 | 144700 | 13377826350 | 21350 | 21350 | 21350 | 21300 | 577 |
| 273 | 20240104 | 144600 | 13365516800 | 21300 | 21350 | 21350 | 21300 | 1091 |
| 274 | 20240104 | 144500 | 13342249400 | 21350 | 21350 | 21350 | 21300 | 757 |
| 275 | 20240104 | 144400 | 13326093800 | 21350 | 21350 | 21350 | 21300 | 768 |
| 276 | 20240104 | 144300 | 13309717400 | 21300 | 21350 | 21350 | 21300 | 481 |
| 277 | 20240104 | 144200 | 13299452050 | 21350 | 21300 | 21350 | 21300 | 1426 |
| 278 | 20240104 | 144100 | 13269058450 | 21300 | 21350 | 21350 | 21300 | 530 |
| 279 | 20240104 | 144000 | 13257749550 | 21350 | 21300 | 21350 | 21300 | 1968 |
| 280 | 20240104 | 143900 | 13215813250 | 21350 | 21400 | 21400 | 21300 | 3571 |
| 281 | 20240104 | 143800 | 13139647150 | 21400 | 21450 | 21450 | 21350 | 490 |
| 282 | 20240104 | 143700 | 13129161300 | 21450 | 21400 | 21450 | 21400 | 469 |
| 283 | 20240104 | 143600 | 13119110500 | 21400 | 21350 | 21400 | 21300 | 1168 |
| 284 | 20240104 | 143500 | 13094173800 | 21400 | 21300 | 21400 | 21250 | 5187 |
| 285 | 20240104 | 143400 | 12983754500 | 21300 | 21400 | 21400 | 21300 | 2446 |
| 286 | 20240104 | 143300 | 12931640200 | 21400 | 21300 | 21400 | 21300 | 1798 |
| 287 | 20240104 | 143200 | 12893258950 | 21300 | 21350 | 21350 | 21300 | 523 |
| 288 | 20240104 | 143100 | 12882112000 | 21300 | 21350 | 21350 | 21300 | 3913 |
| 289 | 20240104 | 143000 | 12798729000 | 21350 | 21350 | 21350 | 21300 | 494 |
| 290 | 20240104 | 142900 | 12788186250 | 21350 | 21350 | 21350 | 21300 | 870 |
| 291 | 20240104 | 142800 | 12769630100 | 21350 | 21400 | 21400 | 21350 | 1160 |
| 292 | 20240104 | 142700 | 12744847250 | 21400 | 21400 | 21400 | 21400 | 373 |
| 293 | 20240104 | 142600 | 12736865050 | 21350 | 21400 | 21400 | 21350 | 627 |
| 294 | 20240104 | 142500 | 12723464750 | 21400 | 21300 | 21400 | 21300 | 1659 |
| 295 | 20240104 | 142400 | 12688038050 | 21350 | 21350 | 21350 | 21300 | 1908 |
| 296 | 20240104 | 142300 | 12647369200 | 21350 | 21350 | 21350 | 21300 | 754 |
| 297 | 20240104 | 142200 | 12631284850 | 21350 | 21350 | 21400 | 21300 | 999 |
| 298 | 20240104 | 142100 | 12609959450 | 21400 | 21450 | 21450 | 21250 | 5914 |
| 299 | 20240104 | 142000 | 12483879500 | 21400 | 21450 | 21450 | 21400 | 1398 |
| 300 | 20240104 | 141900 | 12453946250 | 21450 | 21450 | 21450 | 21450 | 314 |
| 301 | 20240104 | 141800 | 12447210950 | 21450 | 21450 | 21500 | 21450 | 570 |
| 302 | 20240104 | 141700 | 12434976700 | 21400 | 21450 | 21500 | 21400 | 651 |
| 303 | 20240104 | 141600 | 12421009850 | 21450 | 21450 | 21500 | 21450 | 266 |
| 304 | 20240104 | 141500 | 12415300250 | 21450 | 21500 | 21500 | 21450 | 2075 |
| 305 | 20240104 | 141400 | 12370776600 | 21500 | 21550 | 21550 | 21450 | 966 |
| 306 | 20240104 | 141300 | 12349998850 | 21500 | 21550 | 21600 | 21500 | 1006 |
| 307 | 20240104 | 141200 | 12328321750 | 21600 | 21600 | 21600 | 21550 | 964 |
| 308 | 20240104 | 141100 | 12307538700 | 21550 | 21600 | 21600 | 21550 | 341 |
| 309 | 20240104 | 141000 | 12300181850 | 21550 | 21600 | 21600 | 21550 | 794 |
| 310 | 20240104 | 140900 | 12283035250 | 21600 | 21600 | 21600 | 21550 | 234 |
| 311 | 20240104 | 140800 | 12277983750 | 21550 | 21550 | 21600 | 21550 | 198 |
| 312 | 20240104 | 140700 | 12273710750 | 21550 | 21600 | 21650 | 21550 | 1107 |
| 313 | 20240104 | 140600 | 12249796700 | 21550 | 21600 | 21650 | 21550 | 1761 |
| 314 | 20240104 | 140500 | 12211768250 | 21550 | 21600 | 21600 | 21550 | 668 |
| 315 | 20240104 | 140400 | 12197343600 | 21550 | 21550 | 21600 | 21500 | 731 |
| 316 | 20240104 | 140300 | 12181582850 | 21500 | 21550 | 21550 | 21500 | 757 |
| 317 | 20240104 | 140200 | 12165286950 | 21550 | 21500 | 21550 | 21450 | 537 |
| 318 | 20240104 | 140100 | 12153734900 | 21500 | 21450 | 21500 | 21450 | 1342 |
| 319 | 20240104 | 140000 | 12124882400 | 21450 | 21450 | 21500 | 21450 | 406 |
| 320 | 20240104 | 135900 | 12116173500 | 21450 | 21450 | 21450 | 21350 | 1823 |
| 321 | 20240104 | 135800 | 12077089950 | 21400 | 21400 | 21400 | 21400 | 1677 |
| 322 | 20240104 | 135700 | 12041202150 | 21400 | 21350 | 21400 | 21350 | 663 |
| 323 | 20240104 | 135600 | 12027035600 | 21350 | 21350 | 21350 | 21350 | 427 |
| 324 | 20240104 | 135500 | 12017919150 | 21350 | 21350 | 21350 | 21300 | 1887 |
| 325 | 20240104 | 135400 | 11977661200 | 21350 | 21300 | 21350 | 21300 | 82 |
| 326 | 20240104 | 135300 | 11975914450 | 21300 | 21300 | 21350 | 21300 | 929 |
| 327 | 20240104 | 135200 | 11956123650 | 21350 | 21300 | 21350 | 21300 | 478 |
| 328 | 20240104 | 135100 | 11945934750 | 21300 | 21400 | 21400 | 21300 | 10542 |
| 329 | 20240104 | 135000 | 11721145950 | 21400 | 21350 | 21400 | 21350 | 260 |
| 330 | 20240104 | 134900 | 11715592450 | 21350 | 21350 | 21450 | 21350 | 640 |
| 331 | 20240104 | 134800 | 11701908850 | 21400 | 21400 | 21450 | 21350 | 417 |
| 332 | 20240104 | 134700 | 11692980750 | 21400 | 21450 | 21450 | 21400 | 2010 |
| 333 | 20240104 | 134600 | 11649961800 | 21400 | 21450 | 21450 | 21400 | 1247 |
| 334 | 20240104 | 134500 | 11623253650 | 21400 | 21450 | 21450 | 21400 | 461 |
| 335 | 20240104 | 134400 | 11613375600 | 21450 | 21400 | 21450 | 21400 | 358 |
| 336 | 20240104 | 134300 | 11605699000 | 21400 | 21400 | 21450 | 21400 | 559 |
| 337 | 20240104 | 134200 | 11593727150 | 21400 | 21400 | 21450 | 21400 | 674 |
| 338 | 20240104 | 134100 | 11579303500 | 21450 | 21400 | 21450 | 21400 | 142 |
| 339 | 20240104 | 134000 | 11576264650 | 21450 | 21450 | 21450 | 21450 | 63 |
| 340 | 20240104 | 133900 | 11574913300 | 21450 | 21450 | 21450 | 21400 | 465 |
| 341 | 20240104 | 133800 | 11564956550 | 21400 | 21400 | 21400 | 21400 | 130 |
| 342 | 20240104 | 133700 | 11562174550 | 21400 | 21400 | 21450 | 21400 | 451 |
| 343 | 20240104 | 133600 | 11552512150 | 21450 | 21400 | 21450 | 21400 | 1075 |
| 344 | 20240104 | 133500 | 11529504950 | 21400 | 21400 | 21400 | 21400 | 273 |
| 345 | 20240104 | 133400 | 11523662750 | 21400 | 21400 | 21400 | 21400 | 467 |
| 346 | 20240104 | 133300 | 11513668950 | 21400 | 21450 | 21450 | 21400 | 264 |
| 347 | 20240104 | 133200 | 11508017250 | 21450 | 21450 | 21450 | 21450 | 11 |
| 348 | 20240104 | 133100 | 11507781300 | 21450 | 21400 | 21450 | 21400 | 75 |
| 349 | 20240104 | 133000 | 11506174550 | 21450 | 21450 | 21450 | 21450 | 251 |
| 350 | 20240104 | 132900 | 11500790600 | 21450 | 21400 | 21450 | 21400 | 48 |
| 351 | 20240104 | 132800 | 11499761750 | 21400 | 21400 | 21450 | 21400 | 1061 |
| 352 | 20240104 | 132700 | 11477055150 | 21400 | 21400 | 21450 | 21400 | 112 |
| 353 | 20240104 | 132600 | 11474658250 | 21350 | 21350 | 21400 | 21350 | 2262 |
| 354 | 20240104 | 132500 | 11426286900 | 21350 | 21400 | 21450 | 21350 | 3953 |
| 355 | 20240104 | 132400 | 11341690950 | 21400 | 21500 | 21500 | 21400 | 956 |
| 356 | 20240104 | 132300 | 11321184300 | 21500 | 21500 | 21500 | 21450 | 640 |
| 357 | 20240104 | 132200 | 11307440600 | 21450 | 21450 | 21500 | 21450 | 1124 |
| 358 | 20240104 | 132100 | 11283327400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 359 | 20240104 | 132000 | 11283327400 | 21450 | 21500 | 21500 | 21450 | 136 |
| 360 | 20240104 | 131900 | 11280403450 | 21500 | 21450 | 21500 | 21450 | 83 |
| 361 | 20240104 | 131800 | 11278620200 | 21400 | 21500 | 21500 | 21400 | 163 |
| 362 | 20240104 | 131700 | 11275126300 | 21450 | 21500 | 21500 | 21450 | 452 |
| 363 | 20240104 | 131600 | 11265430350 | 21500 | 21500 | 21500 | 21500 | 105 |
| 364 | 20240104 | 131500 | 11263172850 | 21500 | 21450 | 21500 | 21450 | 2078 |
| 365 | 20240104 | 131400 | 11218571700 | 21400 | 21400 | 21400 | 21400 | 157 |
| 366 | 20240104 | 131300 | 11215211900 | 21400 | 21450 | 21450 | 21400 | 604 |
| 367 | 20240104 | 131200 | 11202258600 | 21400 | 21400 | 21450 | 21400 | 249 |
| 368 | 20240104 | 131100 | 11196929900 | 21400 | 21400 | 21400 | 21350 | 564 |
| 369 | 20240104 | 131000 | 11184878250 | 21400 | 21400 | 21400 | 21400 | 11 |
| 370 | 20240104 | 130900 | 11184642850 | 21400 | 21400 | 21400 | 21350 | 174 |
| 371 | 20240104 | 130800 | 11180922050 | 21450 | 21400 | 21450 | 21400 | 355 |
| 372 | 20240104 | 130700 | 11173323500 | 21400 | 21450 | 21450 | 21350 | 253 |
| 373 | 20240104 | 130600 | 11167919650 | 21350 | 21400 | 21400 | 21350 | 562 |
| 374 | 20240104 | 130500 | 11155911900 | 21400 | 21400 | 21400 | 21350 | 911 |
| 375 | 20240104 | 130400 | 11136425100 | 21400 | 21400 | 21400 | 21400 | 109 |
| 376 | 20240104 | 130300 | 11134092500 | 21400 | 21400 | 21450 | 21400 | 279 |
| 377 | 20240104 | 130200 | 11128121400 | 21400 | 21400 | 21400 | 21400 | 932 |
| 378 | 20240104 | 130100 | 11108176600 | 21450 | 21450 | 21450 | 21450 | 68 |
| 379 | 20240104 | 130000 | 11106718000 | 21450 | 21450 | 21450 | 21450 | 41 |
| 380 | 20240104 | 125900 | 11105838550 | 21450 | 21450 | 21450 | 21450 | 439 |
| 381 | 20240104 | 125800 | 11096422000 | 21400 | 21400 | 21400 | 21400 | 333 |
| 382 | 20240104 | 125700 | 11089295800 | 21400 | 21450 | 21450 | 21400 | 982 |
| 383 | 20240104 | 125600 | 11068280700 | 21400 | 21450 | 21450 | 21400 | 916 |
| 384 | 20240104 | 125500 | 11048667600 | 21450 | 21400 | 21450 | 21400 | 281 |
| 385 | 20240104 | 125400 | 11042640200 | 21400 | 21400 | 21400 | 21400 | 1583 |
| 386 | 20240104 | 125300 | 11008764000 | 21450 | 21500 | 21500 | 21400 | 1707 |
| 387 | 20240104 | 125200 | 10972157750 | 21500 | 21500 | 21500 | 21500 | 151 |
| 388 | 20240104 | 125100 | 10968911250 | 21450 | 21450 | 21500 | 21450 | 84 |
| 389 | 20240104 | 125000 | 10967107650 | 21450 | 21500 | 21500 | 21450 | 389 |
| 390 | 20240104 | 124900 | 10958763000 | 21500 | 21500 | 21500 | 21500 | 52 |
| 391 | 20240104 | 124800 | 10957645000 | 21450 | 21500 | 21500 | 21450 | 182 |
| 392 | 20240104 | 124700 | 10953734750 | 21500 | 21500 | 21500 | 21500 | 135 |
| 393 | 20240104 | 124600 | 10950832250 | 21450 | 21450 | 21500 | 21450 | 340 |
| 394 | 20240104 | 124500 | 10943537250 | 21500 | 21450 | 21500 | 21450 | 172 |
| 395 | 20240104 | 124400 | 10939847350 | 21450 | 21450 | 21500 | 21450 | 688 |
| 396 | 20240104 | 124300 | 10925087750 | 21450 | 21500 | 21500 | 21450 | 256 |
| 397 | 20240104 | 124200 | 10919592800 | 21450 | 21450 | 21450 | 21450 | 40 |
| 398 | 20240104 | 124100 | 10918734800 | 21450 | 21500 | 21500 | 21450 | 55 |
| 399 | 20240104 | 124000 | 10917553550 | 21500 | 21500 | 21500 | 21500 | 46 |
| 400 | 20240104 | 123900 | 10916564550 | 21500 | 21450 | 21500 | 21450 | 108 |
| 401 | 20240104 | 123800 | 10914243100 | 21500 | 21450 | 21500 | 21400 | 1438 |
| 402 | 20240104 | 123700 | 10883397150 | 21400 | 21450 | 21450 | 21400 | 199 |
| 403 | 20240104 | 123600 | 10879134000 | 21450 | 21450 | 21450 | 21400 | 752 |
| 404 | 20240104 | 123500 | 10863034200 | 21450 | 21450 | 21450 | 21450 | 607 |
| 405 | 20240104 | 123400 | 10850014050 | 21400 | 21450 | 21450 | 21400 | 195 |
| 406 | 20240104 | 123300 | 10845838950 | 21400 | 21450 | 21500 | 21400 | 842 |
| 407 | 20240104 | 123200 | 10827773650 | 21450 | 21450 | 21500 | 21400 | 684 |
| 408 | 20240104 | 123100 | 10813102300 | 21400 | 21500 | 21500 | 21400 | 1073 |
| 409 | 20240104 | 123000 | 10790090100 | 21500 | 21450 | 21500 | 21450 | 530 |
| 410 | 20240104 | 122900 | 10778713900 | 21450 | 21500 | 21500 | 21450 | 868 |
| 411 | 20240104 | 122800 | 10760089900 | 21500 | 21500 | 21500 | 21500 | 96 |
| 412 | 20240104 | 122700 | 10758025900 | 21500 | 21450 | 21500 | 21450 | 222 |
| 413 | 20240104 | 122600 | 10753259400 | 21450 | 21500 | 21500 | 21450 | 120 |
| 414 | 20240104 | 122500 | 10750684900 | 21500 | 21550 | 21550 | 21450 | 2145 |
| 415 | 20240104 | 122400 | 10704575900 | 21550 | 21550 | 21550 | 21550 | 323 |
| 416 | 20240104 | 122300 | 10697615250 | 21550 | 21550 | 21550 | 21500 | 1331 |
| 417 | 20240104 | 122200 | 10668936050 | 21600 | 21600 | 21600 | 21600 | 1 |
| 418 | 20240104 | 122100 | 10668914450 | 21600 | 21550 | 21600 | 21550 | 396 |
| 419 | 20240104 | 122000 | 10660361100 | 21550 | 21600 | 21600 | 21550 | 982 |
| 420 | 20240104 | 121900 | 10639188950 | 21600 | 21550 | 21600 | 21550 | 39 |
| 421 | 20240104 | 121800 | 10638348350 | 21550 | 21550 | 21550 | 21550 | 93 |
| 422 | 20240104 | 121700 | 10636344200 | 21600 | 21600 | 21600 | 21600 | 70 |
| 423 | 20240104 | 121600 | 10634832200 | 21600 | 21550 | 21600 | 21550 | 793 |
| 424 | 20240104 | 121500 | 10617740800 | 21550 | 21550 | 21550 | 21550 | 975 |
| 425 | 20240104 | 121400 | 10596729550 | 21550 | 21550 | 21550 | 21550 | 74 |
| 426 | 20240104 | 121300 | 10595134850 | 21550 | 21550 | 21600 | 21550 | 468 |
| 427 | 20240104 | 121200 | 10585045100 | 21550 | 21550 | 21550 | 21550 | 32 |
| 428 | 20240104 | 121100 | 10584355500 | 21500 | 21550 | 21550 | 21500 | 219 |
| 429 | 20240104 | 121000 | 10579636150 | 21550 | 21550 | 21550 | 21550 | 208 |
| 430 | 20240104 | 120900 | 10575153750 | 21550 | 21550 | 21550 | 21550 | 958 |
| 431 | 20240104 | 120800 | 10554508850 | 21550 | 21550 | 21550 | 21550 | 331 |
| 432 | 20240104 | 120700 | 10547375800 | 21550 | 21550 | 21550 | 21550 | 304 |
| 433 | 20240104 | 120600 | 10540824600 | 21550 | 21550 | 21550 | 21500 | 305 |
| 434 | 20240104 | 120500 | 10534254350 | 21550 | 21500 | 21550 | 21500 | 1011 |
| 435 | 20240104 | 120400 | 10512475350 | 21500 | 21500 | 21500 | 21500 | 1267 |
| 436 | 20240104 | 120300 | 10485234850 | 21500 | 21500 | 21500 | 21450 | 590 |
| 437 | 20240104 | 120200 | 10472550350 | 21500 | 21500 | 21500 | 21450 | 163 |
| 438 | 20240104 | 120100 | 10469046100 | 21450 | 21450 | 21500 | 21450 | 1777 |
| 439 | 20240104 | 120000 | 10430916400 | 21450 | 21450 | 21450 | 21400 | 247 |
| 440 | 20240104 | 115900 | 10425625050 | 21400 | 21400 | 21450 | 21400 | 351 |
| 441 | 20240104 | 115800 | 10418103800 | 21450 | 21450 | 21450 | 21400 | 788 |
| 442 | 20240104 | 115700 | 10401201250 | 21450 | 21450 | 21450 | 21400 | 268 |
| 443 | 20240104 | 115600 | 10395464800 | 21450 | 21450 | 21450 | 21400 | 3090 |
| 444 | 20240104 | 115500 | 10329330100 | 21450 | 21400 | 21450 | 21400 | 115 |
| 445 | 20240104 | 115400 | 10326868550 | 21400 | 21400 | 21450 | 21350 | 2631 |
| 446 | 20240104 | 115300 | 10270570100 | 21400 | 21400 | 21400 | 21400 | 50 |
| 447 | 20240104 | 115200 | 10269500100 | 21400 | 21400 | 21400 | 21400 | 572 |
| 448 | 20240104 | 115100 | 10257259300 | 21400 | 21400 | 21400 | 21350 | 222 |
| 449 | 20240104 | 115000 | 10252509500 | 21400 | 21400 | 21400 | 21400 | 47 |
| 450 | 20240104 | 114900 | 10251503700 | 21350 | 21350 | 21400 | 21350 | 377 |
| 451 | 20240104 | 114800 | 10243452250 | 21350 | 21350 | 21350 | 21300 | 201 |
| 452 | 20240104 | 114700 | 10239168300 | 21350 | 21350 | 21400 | 21350 | 741 |
| 453 | 20240104 | 114600 | 10223347400 | 21350 | 21300 | 21350 | 21300 | 1334 |
| 454 | 20240104 | 114500 | 10194866600 | 21350 | 21300 | 21350 | 21300 | 490 |
| 455 | 20240104 | 114400 | 10184427950 | 21300 | 21350 | 21350 | 21300 | 290 |
| 456 | 20240104 | 114300 | 10178250800 | 21350 | 21350 | 21350 | 21300 | 282 |
| 457 | 20240104 | 114200 | 10172230800 | 21350 | 21350 | 21350 | 21350 | 87 |
| 458 | 20240104 | 114100 | 10170373350 | 21350 | 21350 | 21350 | 21350 | 570 |
| 459 | 20240104 | 114000 | 10158203850 | 21350 | 21350 | 21350 | 21350 | 371 |
| 460 | 20240104 | 113900 | 10150283000 | 21350 | 21350 | 21350 | 21350 | 97 |
| 461 | 20240104 | 113800 | 10148212050 | 21350 | 21350 | 21400 | 21300 | 1366 |
| 462 | 20240104 | 113700 | 10119048150 | 21350 | 21350 | 21350 | 21350 | 350 |
| 463 | 20240104 | 113600 | 10111575650 | 21350 | 21350 | 21350 | 21350 | 615 |
| 464 | 20240104 | 113500 | 10098445400 | 21350 | 21350 | 21400 | 21300 | 909 |
| 465 | 20240104 | 113400 | 10079064400 | 21300 | 21350 | 21400 | 21300 | 948 |
| 466 | 20240104 | 113300 | 10058833050 | 21350 | 21350 | 21350 | 21300 | 529 |
| 467 | 20240104 | 113200 | 10047540300 | 21350 | 21350 | 21350 | 21300 | 179 |
| 468 | 20240104 | 113100 | 10043725700 | 21350 | 21400 | 21400 | 21300 | 1163 |
| 469 | 20240104 | 113000 | 10018891150 | 21350 | 21400 | 21450 | 21350 | 1821 |
| 470 | 20240104 | 112900 | 9979947500 | 21450 | 21400 | 21450 | 21400 | 1650 |
| 471 | 20240104 | 112800 | 9944579150 | 21400 | 21350 | 21400 | 21300 | 2856 |
| 472 | 20240104 | 112700 | 9883550350 | 21350 | 21350 | 21350 | 21350 | 212 |
| 473 | 20240104 | 112600 | 9879024150 | 21350 | 21300 | 21350 | 21300 | 500 |
| 474 | 20240104 | 112500 | 9868372850 | 21300 | 21350 | 21350 | 21300 | 105 |
| 475 | 20240104 | 112400 | 9866131600 | 21350 | 21350 | 21400 | 21300 | 704 |
| 476 | 20240104 | 112300 | 9851104850 | 21350 | 21350 | 21350 | 21300 | 2499 |
| 477 | 20240104 | 112200 | 9797757150 | 21350 | 21350 | 21350 | 21300 | 223 |
| 478 | 20240104 | 112100 | 9792999750 | 21350 | 21350 | 21350 | 21350 | 103 |
| 479 | 20240104 | 112000 | 9790800700 | 21350 | 21300 | 21350 | 21300 | 329 |
| 480 | 20240104 | 111900 | 9783792700 | 21300 | 21300 | 21350 | 21300 | 833 |
| 481 | 20240104 | 111800 | 9766047300 | 21300 | 21300 | 21350 | 21250 | 331 |
| 482 | 20240104 | 111700 | 9758998150 | 21250 | 21350 | 21350 | 21250 | 4470 |
| 483 | 20240104 | 111600 | 9663801500 | 21350 | 21300 | 21350 | 21300 | 430 |
| 484 | 20240104 | 111500 | 9654631050 | 21300 | 21350 | 21350 | 21250 | 3355 |
| 485 | 20240104 | 111400 | 9583169600 | 21350 | 21350 | 21350 | 21350 | 594 |
| 486 | 20240104 | 111300 | 9570487700 | 21350 | 21300 | 21350 | 21300 | 962 |
| 487 | 20240104 | 111200 | 9549996300 | 21300 | 21350 | 21350 | 21300 | 291 |
| 488 | 20240104 | 111100 | 9543787050 | 21350 | 21300 | 21350 | 21250 | 5455 |
| 489 | 20240104 | 111000 | 9427535350 | 21300 | 21300 | 21300 | 21300 | 566 |
| 490 | 20240104 | 110900 | 9415479550 | 21300 | 21300 | 21300 | 21250 | 2226 |
| 491 | 20240104 | 110800 | 9368088900 | 21350 | 21300 | 21350 | 21300 | 105 |
| 492 | 20240104 | 110700 | 9365848250 | 21300 | 21300 | 21350 | 21300 | 621 |
| 493 | 20240104 | 110600 | 9352618600 | 21300 | 21300 | 21300 | 21250 | 1005 |
| 494 | 20240104 | 110500 | 9331227050 | 21300 | 21250 | 21300 | 21250 | 1735 |
| 495 | 20240104 | 110400 | 9294344750 | 21250 | 21300 | 21300 | 21250 | 896 |
| 496 | 20240104 | 110300 | 9275300050 | 21300 | 21250 | 21350 | 21250 | 1254 |
| 497 | 20240104 | 110200 | 9248585200 | 21300 | 21300 | 21350 | 21250 | 1725 |
| 498 | 20240104 | 110100 | 9211856950 | 21350 | 21300 | 21350 | 21250 | 1336 |
| 499 | 20240104 | 110000 | 9183395550 | 21300 | 21250 | 21350 | 21250 | 4587 |
| 500 | 20240104 | 105900 | 9085738350 | 21300 | 21350 | 21350 | 21300 | 3584 |
| 501 | 20240104 | 105800 | 9009384950 | 21350 | 21400 | 21400 | 21300 | 3457 |
| 502 | 20240104 | 105700 | 8935577050 | 21400 | 21450 | 21450 | 21350 | 752 |
| 503 | 20240104 | 105600 | 8919481950 | 21450 | 21400 | 21450 | 21350 | 1572 |
| 504 | 20240104 | 105500 | 8885841250 | 21400 | 21350 | 21400 | 21350 | 1477 |
| 505 | 20240104 | 105400 | 8854255800 | 21350 | 21400 | 21450 | 21350 | 1984 |
| 506 | 20240104 | 105300 | 8811868900 | 21400 | 21450 | 21450 | 21400 | 584 |
| 507 | 20240104 | 105200 | 8799363650 | 21400 | 21350 | 21400 | 21350 | 1700 |
| 508 | 20240104 | 105100 | 8762996550 | 21350 | 21350 | 21400 | 21300 | 2138 |
| 509 | 20240104 | 105000 | 8717336750 | 21350 | 21300 | 21400 | 21300 | 4718 |
| 510 | 20240104 | 104900 | 8616633050 | 21250 | 21400 | 21400 | 21250 | 7921 |
| 511 | 20240104 | 104800 | 8447686450 | 21400 | 21450 | 21450 | 21400 | 1339 |
| 512 | 20240104 | 104700 | 8418997800 | 21450 | 21450 | 21500 | 21400 | 1479 |
| 513 | 20240104 | 104600 | 8387283050 | 21450 | 21450 | 21500 | 21350 | 2655 |
| 514 | 20240104 | 104500 | 8330338550 | 21450 | 21550 | 21550 | 21400 | 7541 |
| 515 | 20240104 | 104400 | 8168654250 | 21550 | 21550 | 21550 | 21500 | 860 |
| 516 | 20240104 | 104300 | 8150162850 | 21550 | 21550 | 21600 | 21500 | 1899 |
| 517 | 20240104 | 104200 | 8109238100 | 21550 | 21550 | 21600 | 21550 | 215 |
| 518 | 20240104 | 104100 | 8104601250 | 21550 | 21550 | 21550 | 21500 | 550 |
| 519 | 20240104 | 104000 | 8092748900 | 21500 | 21550 | 21550 | 21500 | 339 |
| 520 | 20240104 | 103900 | 8085457850 | 21550 | 21450 | 21550 | 21450 | 2257 |
| 521 | 20240104 | 103800 | 8036950150 | 21500 | 21500 | 21550 | 21450 | 1968 |
| 522 | 20240104 | 103700 | 7994690250 | 21500 | 21550 | 21550 | 21500 | 4209 |
| 523 | 20240104 | 103600 | 7904191050 | 21500 | 21550 | 21600 | 21500 | 2447 |
| 524 | 20240104 | 103500 | 7851500700 | 21550 | 21600 | 21650 | 21550 | 4064 |
| 525 | 20240104 | 103400 | 7763785450 | 21600 | 21650 | 21700 | 21600 | 1670 |
| 526 | 20240104 | 103300 | 7727635250 | 21700 | 21650 | 21700 | 21600 | 2044 |
| 527 | 20240104 | 103200 | 7683365050 | 21650 | 21600 | 21650 | 21600 | 750 |
| 528 | 20240104 | 103100 | 7667152000 | 21600 | 21550 | 21650 | 21550 | 1547 |
| 529 | 20240104 | 103000 | 7633737900 | 21550 | 21550 | 21550 | 21500 | 1023 |
| 530 | 20240104 | 102900 | 7611696550 | 21500 | 21550 | 21550 | 21500 | 1470 |
| 531 | 20240104 | 102800 | 7580035500 | 21600 | 21600 | 21600 | 21550 | 1203 |
| 532 | 20240104 | 102700 | 7554103550 | 21600 | 21600 | 21600 | 21550 | 710 |
| 533 | 20240104 | 102600 | 7538768050 | 21600 | 21600 | 21600 | 21600 | 624 |
| 534 | 20240104 | 102500 | 7525289650 | 21600 | 21550 | 21600 | 21500 | 699 |
| 535 | 20240104 | 102400 | 7510234950 | 21550 | 21450 | 21550 | 21450 | 1847 |
| 536 | 20240104 | 102300 | 7470539500 | 21450 | 21450 | 21500 | 21400 | 1246 |
| 537 | 20240104 | 102200 | 7443811050 | 21450 | 21400 | 21550 | 21400 | 2520 |
| 538 | 20240104 | 102100 | 7389655900 | 21400 | 21450 | 21500 | 21250 | 13532 |
| 539 | 20240104 | 102000 | 7100600100 | 21400 | 21450 | 21500 | 21400 | 4477 |
| 540 | 20240104 | 101900 | 7004719850 | 21450 | 21550 | 21600 | 21450 | 5747 |
| 541 | 20240104 | 101800 | 6881124150 | 21550 | 21550 | 21600 | 21500 | 1653 |
| 542 | 20240104 | 101700 | 6845498850 | 21550 | 21550 | 21550 | 21500 | 703 |
| 543 | 20240104 | 101600 | 6830350650 | 21600 | 21500 | 21600 | 21500 | 4354 |
| 544 | 20240104 | 101500 | 6736667750 | 21550 | 21550 | 21550 | 21500 | 3310 |
| 545 | 20240104 | 101400 | 6665418400 | 21500 | 21650 | 21650 | 21500 | 5427 |
| 546 | 20240104 | 101300 | 6548422000 | 21600 | 21600 | 21650 | 21550 | 2557 |
| 547 | 20240104 | 101200 | 6493216700 | 21550 | 21550 | 21600 | 21500 | 5540 |
| 548 | 20240104 | 101100 | 6373931400 | 21550 | 21650 | 21650 | 21550 | 6472 |
| 549 | 20240104 | 101000 | 6234112550 | 21700 | 21550 | 21700 | 21550 | 3572 |
| 550 | 20240104 | 100900 | 6156843400 | 21600 | 21700 | 21750 | 21550 | 21139 |
| 551 | 20240104 | 100800 | 5699914350 | 21700 | 21700 | 21750 | 21650 | 7258 |
| 552 | 20240104 | 100700 | 5542442400 | 21650 | 21850 | 21850 | 21650 | 13810 |
| 553 | 20240104 | 100600 | 5242048800 | 21850 | 21950 | 21950 | 21850 | 6588 |
| 554 | 20240104 | 100500 | 5097795950 | 21900 | 21950 | 22050 | 21900 | 2644 |
| 555 | 20240104 | 100400 | 5039706600 | 21900 | 22100 | 22100 | 21900 | 7171 |
| 556 | 20240104 | 100300 | 4881814800 | 22150 | 22150 | 22200 | 22150 | 3140 |
| 557 | 20240104 | 100200 | 4812236500 | 22200 | 22250 | 22300 | 22200 | 4220 |
| 558 | 20240104 | 100100 | 4718401800 | 22250 | 22400 | 22400 | 22250 | 1927 |
| 559 | 20240104 | 100000 | 4675394000 | 22400 | 22350 | 22400 | 22300 | 1361 |
| 560 | 20240104 | 095900 | 4644967700 | 22350 | 22300 | 22350 | 22250 | 1193 |
| 561 | 20240104 | 095800 | 4618355450 | 22300 | 22400 | 22400 | 22250 | 2109 |
| 562 | 20240104 | 095700 | 4571313400 | 22400 | 22400 | 22450 | 22350 | 6862 |
| 563 | 20240104 | 095600 | 4417752550 | 22400 | 22400 | 22450 | 22350 | 8132 |
| 564 | 20240104 | 095500 | 4235470550 | 22400 | 22300 | 22400 | 22300 | 2912 |
| 565 | 20240104 | 095400 | 4170387200 | 22350 | 22300 | 22350 | 22300 | 1267 |
| 566 | 20240104 | 095300 | 4142079650 | 22300 | 22250 | 22300 | 22250 | 2777 |
| 567 | 20240104 | 095200 | 4080208600 | 22250 | 22200 | 22250 | 22150 | 3000 |
| 568 | 20240104 | 095100 | 4013603800 | 22200 | 22100 | 22200 | 22100 | 3152 |
| 569 | 20240104 | 095000 | 3943883850 | 22100 | 22050 | 22100 | 22050 | 1659 |
| 570 | 20240104 | 094900 | 3907245500 | 22050 | 22150 | 22150 | 22050 | 1660 |
| 571 | 20240104 | 094800 | 3870560500 | 22150 | 22100 | 22150 | 22100 | 1029 |
| 572 | 20240104 | 094700 | 3847781500 | 22150 | 22100 | 22150 | 22050 | 2101 |
| 573 | 20240104 | 094600 | 3801385250 | 22050 | 22000 | 22050 | 21950 | 3682 |
| 574 | 20240104 | 094500 | 3720252750 | 22000 | 22000 | 22050 | 21950 | 2490 |
| 575 | 20240104 | 094400 | 3665566650 | 21950 | 22000 | 22050 | 21950 | 1946 |
| 576 | 20240104 | 094300 | 3622771450 | 22000 | 21950 | 22000 | 21900 | 2356 |
| 577 | 20240104 | 094200 | 3571079300 | 21950 | 22050 | 22050 | 21950 | 1615 |
| 578 | 20240104 | 094100 | 3535566900 | 22050 | 22150 | 22200 | 22050 | 2126 |
| 579 | 20240104 | 094000 | 3488569700 | 22150 | 22150 | 22200 | 22100 | 1311 |
| 580 | 20240104 | 093900 | 3459512400 | 22150 | 22100 | 22200 | 22100 | 3552 |
| 581 | 20240104 | 093800 | 3380707050 | 22100 | 22050 | 22150 | 22000 | 2488 |
| 582 | 20240104 | 093700 | 3325754100 | 22050 | 22000 | 22050 | 21950 | 3294 |
| 583 | 20240104 | 093600 | 3253317700 | 21950 | 21950 | 22000 | 21950 | 3668 |
| 584 | 20240104 | 093500 | 3172741300 | 21950 | 22000 | 22000 | 21950 | 1911 |
| 585 | 20240104 | 093400 | 3130748300 | 22000 | 22050 | 22050 | 21950 | 1388 |
| 586 | 20240104 | 093300 | 3100224050 | 22000 | 22000 | 22050 | 21950 | 2465 |
| 587 | 20240104 | 093200 | 3045962800 | 22000 | 21850 | 22000 | 21850 | 4083 |
| 588 | 20240104 | 093100 | 2956321950 | 21900 | 21850 | 21900 | 21850 | 3410 |
| 589 | 20240104 | 093000 | 2881780550 | 21850 | 21950 | 21950 | 21850 | 7741 |
| 590 | 20240104 | 092900 | 2712243400 | 21950 | 21950 | 22000 | 21950 | 593 |
| 591 | 20240104 | 092800 | 2699221600 | 21950 | 22050 | 22050 | 21950 | 4049 |
| 592 | 20240104 | 092700 | 2610202000 | 22000 | 22100 | 22100 | 22000 | 2089 |
| 593 | 20240104 | 092600 | 2564171750 | 22000 | 22050 | 22100 | 22000 | 2809 |
| 594 | 20240104 | 092500 | 2502324550 | 22050 | 22100 | 22200 | 22050 | 3350 |
| 595 | 20240104 | 092400 | 2428255800 | 22050 | 22100 | 22100 | 22050 | 1326 |
| 596 | 20240104 | 092300 | 2398972200 | 22050 | 22050 | 22100 | 22050 | 1033 |
| 597 | 20240104 | 092200 | 2376191700 | 22000 | 22000 | 22100 | 22000 | 2646 |
| 598 | 20240104 | 092100 | 2317823200 | 22000 | 22000 | 22050 | 22000 | 2040 |
| 599 | 20240104 | 092000 | 2272889000 | 22000 | 21950 | 22050 | 21950 | 2813 |
| 600 | 20240104 | 091900 | 2211001050 | 21950 | 21950 | 21950 | 21850 | 11074 |
| 601 | 20240104 | 091800 | 1968406400 | 21950 | 22050 | 22050 | 21900 | 7223 |
| 602 | 20240104 | 091700 | 1809650250 | 22000 | 22100 | 22100 | 22000 | 2440 |
| 603 | 20240104 | 091600 | 1755843600 | 22050 | 22050 | 22100 | 22050 | 1059 |
| 604 | 20240104 | 091500 | 1732467650 | 22000 | 22000 | 22050 | 21950 | 3375 |
| 605 | 20240104 | 091400 | 1658143400 | 22000 | 21900 | 22000 | 21900 | 3360 |
| 606 | 20240104 | 091300 | 1584385550 | 21900 | 21950 | 21950 | 21900 | 1954 |
| 607 | 20240104 | 091200 | 1541565200 | 21950 | 21950 | 22000 | 21900 | 1104 |
| 608 | 20240104 | 091100 | 1517345650 | 21950 | 21950 | 22000 | 21900 | 2231 |
| 609 | 20240104 | 091000 | 1468373350 | 22000 | 22000 | 22000 | 21950 | 3396 |
| 610 | 20240104 | 090900 | 1393722950 | 22000 | 22050 | 22050 | 22000 | 1058 |
| 611 | 20240104 | 090800 | 1370421750 | 22000 | 21900 | 22100 | 21900 | 4854 |
| 612 | 20240104 | 090700 | 1263682200 | 21850 | 21900 | 21950 | 21850 | 4360 |
| 613 | 20240104 | 090600 | 1168339550 | 21850 | 21900 | 22000 | 21850 | 7446 |
| 614 | 20240104 | 090500 | 1005299000 | 21900 | 22000 | 22000 | 21850 | 7521 |
| 615 | 20240104 | 090400 | 840502750 | 22000 | 22150 | 22200 | 22000 | 5642 |
| 616 | 20240104 | 090300 | 715948300 | 22150 | 22200 | 22200 | 22100 | 4050 |
| 617 | 20240104 | 090200 | 626261550 | 22200 | 22150 | 22350 | 22100 | 4202 |
| 618 | 20240104 | 090100 | 532825500 | 22100 | 21950 | 22200 | 21900 | 3955 |
| 619 | 20240104 | 090000 | 445515150 | 21950 | 21900 | 22050 | 21850 | 20310 |