33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 3 | 20240104 | 191000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240104 | 190900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240104 | 190800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240104 | 190700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240104 | 190600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240104 | 190500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240104 | 190400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240104 | 190300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240104 | 190200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240104 | 190100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240104 | 190000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240104 | 185900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240104 | 185800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240104 | 185700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240104 | 185600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240104 | 185500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240104 | 185400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240104 | 185300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240104 | 185200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240104 | 185100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240104 | 185000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240104 | 184900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240104 | 184800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240104 | 184700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240104 | 184600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240104 | 184500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240104 | 184400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240104 | 184300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240104 | 184200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240104 | 184100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 33 | 20240104 | 184000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240104 | 183900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240104 | 183800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240104 | 183700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240104 | 183600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240104 | 183500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240104 | 183400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240104 | 183300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240104 | 183200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240104 | 183100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240104 | 183000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240104 | 182900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240104 | 182800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240104 | 182700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240104 | 182600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240104 | 182500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240104 | 182400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240104 | 182300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240104 | 182200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240104 | 182100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240104 | 182000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240104 | 181900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240104 | 181800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240104 | 181700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240104 | 181600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240104 | 181500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240104 | 181400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240104 | 181300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240104 | 181200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240104 | 181100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 63 | 20240104 | 181000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240104 | 180900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240104 | 180800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240104 | 180700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240104 | 180600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240104 | 180500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240104 | 180400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240104 | 180300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240104 | 180200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240104 | 180100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240104 | 180000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240104 | 175900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240104 | 175800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240104 | 175700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240104 | 175600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240104 | 175500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240104 | 175400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240104 | 175300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240104 | 175200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240104 | 175100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240104 | 175000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240104 | 174900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240104 | 174800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240104 | 174700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240104 | 174600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240104 | 174500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240104 | 174400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240104 | 174300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240104 | 174200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240104 | 174100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 93 | 20240104 | 174000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240104 | 173900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240104 | 173800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240104 | 173700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240104 | 173600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240104 | 173500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240104 | 173400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240104 | 173300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240104 | 173200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240104 | 173100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240104 | 173000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240104 | 172900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240104 | 172800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240104 | 172700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240104 | 172600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240104 | 172500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240104 | 172400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240104 | 172300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240104 | 172200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240104 | 172100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240104 | 172000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240104 | 171900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240104 | 171800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240104 | 171700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240104 | 171600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240104 | 171500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240104 | 171400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240104 | 171300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240104 | 171200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240104 | 171100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 123 | 20240104 | 171000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240104 | 170900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240104 | 170800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240104 | 170700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240104 | 170600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240104 | 170500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240104 | 170400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240104 | 170300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240104 | 170200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240104 | 170100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240104 | 170000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240104 | 165900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240104 | 165800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240104 | 165700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240104 | 165600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240104 | 165500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240104 | 165400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240104 | 165300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240104 | 165200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240104 | 165100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240104 | 165000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240104 | 164900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240104 | 164800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240104 | 164700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240104 | 164600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240104 | 164500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240104 | 164400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240104 | 164300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240104 | 164200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240104 | 164100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 153 | 20240104 | 164000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240104 | 163900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240104 | 163800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240104 | 163700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240104 | 163600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240104 | 163500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240104 | 163400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240104 | 163300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240104 | 163200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240104 | 163100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240104 | 163000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240104 | 162900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240104 | 162800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240104 | 162700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240104 | 162600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240104 | 162500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240104 | 162400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240104 | 162300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240104 | 162200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240104 | 162100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240104 | 162000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240104 | 161900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240104 | 161800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240104 | 161700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240104 | 161600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240104 | 161500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240104 | 161400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240104 | 161300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240104 | 161200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240104 | 161100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 183 | 20240104 | 161000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240104 | 160900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240104 | 160800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240104 | 160700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240104 | 160600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240104 | 160500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240104 | 160400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240104 | 160300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240104 | 160200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240104 | 160100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240104 | 160000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240104 | 155900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240104 | 155800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240104 | 155700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240104 | 155600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240104 | 155500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240104 | 155400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240104 | 155300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240104 | 155200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240104 | 155100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240104 | 155000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240104 | 154900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240104 | 154800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240104 | 154700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240104 | 154600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240104 | 154500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240104 | 154400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240104 | 154300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240104 | 154200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240104 | 154100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 213 | 20240104 | 154000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240104 | 153900 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240104 | 153800 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240104 | 153700 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240104 | 153600 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240104 | 153500 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20240104 | 153400 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20240104 | 153300 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20240104 | 153200 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20240104 | 153100 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20240104 | 153000 | 54108827200 | 23300 | 23300 | 23300 | 23300 | 15020 |
| 224 | 20240104 | 152900 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 225 | 20240104 | 152800 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 226 | 20240104 | 152700 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 227 | 20240104 | 152600 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 228 | 20240104 | 152500 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 229 | 20240104 | 152400 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 230 | 20240104 | 152300 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 231 | 20240104 | 152200 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 232 | 20240104 | 152100 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 233 | 20240104 | 152000 | 53758861200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 234 | 20240104 | 151900 | 53758861200 | 23100 | 23100 | 23150 | 23000 | 2305 |
| 235 | 20240104 | 151800 | 53705689200 | 23100 | 22950 | 23150 | 22950 | 1032 |
| 236 | 20240104 | 151700 | 53681870250 | 22950 | 23000 | 23050 | 22950 | 1311 |
| 237 | 20240104 | 151600 | 53651720150 | 23050 | 23150 | 23150 | 22950 | 3580 |
| 238 | 20240104 | 151500 | 53569307900 | 23150 | 23100 | 23150 | 23050 | 719 |
| 239 | 20240104 | 151400 | 53552698500 | 23050 | 23050 | 23050 | 23000 | 2028 |
| 240 | 20240104 | 151300 | 53506005400 | 23100 | 23000 | 23100 | 23000 | 524 |
| 241 | 20240104 | 151200 | 53493932000 | 23000 | 23150 | 23150 | 23000 | 1376 |
| 242 | 20240104 | 151100 | 53462250300 | 23150 | 23100 | 23150 | 23050 | 248 |
| 243 | 20240104 | 151000 | 53456517100 | 23000 | 23100 | 23150 | 23000 | 4176 |
| 244 | 20240104 | 150900 | 53360378400 | 23150 | 23100 | 23150 | 23050 | 778 |
| 245 | 20240104 | 150800 | 53342400600 | 23050 | 23150 | 23150 | 23050 | 682 |
| 246 | 20240104 | 150700 | 53326643650 | 23150 | 23100 | 23150 | 23100 | 572 |
| 247 | 20240104 | 150600 | 53313428850 | 23150 | 23200 | 23200 | 23100 | 2277 |
| 248 | 20240104 | 150500 | 53260663650 | 23200 | 23250 | 23250 | 23200 | 1672 |
| 249 | 20240104 | 150400 | 53221817000 | 23200 | 23250 | 23250 | 23200 | 389 |
| 250 | 20240104 | 150300 | 53212774350 | 23250 | 23250 | 23300 | 23200 | 997 |
| 251 | 20240104 | 150200 | 53189604200 | 23250 | 23250 | 23300 | 23250 | 1061 |
| 252 | 20240104 | 150100 | 53164928700 | 23250 | 23150 | 23250 | 23150 | 462 |
| 253 | 20240104 | 150000 | 53154208600 | 23200 | 23100 | 23200 | 23100 | 876 |
| 254 | 20240104 | 145900 | 53133953300 | 23100 | 23150 | 23150 | 23050 | 686 |
| 255 | 20240104 | 145800 | 53118117400 | 23100 | 23100 | 23150 | 23100 | 205 |
| 256 | 20240104 | 145700 | 53113380350 | 23100 | 23100 | 23100 | 23050 | 1199 |
| 257 | 20240104 | 145600 | 53085698900 | 23100 | 23000 | 23100 | 23000 | 2178 |
| 258 | 20240104 | 145500 | 53035549350 | 23050 | 23000 | 23050 | 22950 | 513 |
| 259 | 20240104 | 145400 | 53023750850 | 23000 | 22950 | 23000 | 22950 | 194 |
| 260 | 20240104 | 145300 | 53019295650 | 23000 | 23000 | 23000 | 22950 | 430 |
| 261 | 20240104 | 145200 | 53009406900 | 23000 | 23050 | 23100 | 22950 | 2648 |
| 262 | 20240104 | 145100 | 52948455350 | 23050 | 23100 | 23150 | 23050 | 656 |
| 263 | 20240104 | 145000 | 52933292300 | 23150 | 23100 | 23150 | 23100 | 268 |
| 264 | 20240104 | 144900 | 52927096750 | 23100 | 23100 | 23100 | 23050 | 1913 |
| 265 | 20240104 | 144800 | 52882911550 | 23100 | 23100 | 23100 | 23050 | 145 |
| 266 | 20240104 | 144700 | 52879568400 | 23100 | 23050 | 23100 | 23000 | 164 |
| 267 | 20240104 | 144600 | 52875794250 | 23050 | 23050 | 23100 | 23050 | 1261 |
| 268 | 20240104 | 144500 | 52846725250 | 23050 | 23100 | 23100 | 23000 | 529 |
| 269 | 20240104 | 144400 | 52834539700 | 23000 | 23050 | 23150 | 23000 | 374 |
| 270 | 20240104 | 144300 | 52825929600 | 23050 | 23150 | 23150 | 23050 | 488 |
| 271 | 20240104 | 144200 | 52814673350 | 23150 | 23050 | 23200 | 23050 | 41 |
| 272 | 20240104 | 144100 | 52813725750 | 23000 | 23050 | 23050 | 23000 | 1489 |
| 273 | 20240104 | 144000 | 52779472950 | 23000 | 23000 | 23050 | 23000 | 741 |
| 274 | 20240104 | 143900 | 52762429350 | 23000 | 23050 | 23050 | 23000 | 362 |
| 275 | 20240104 | 143800 | 52754101850 | 23050 | 23100 | 23150 | 23050 | 1054 |
| 276 | 20240104 | 143700 | 52729785200 | 23100 | 23200 | 23250 | 23100 | 2786 |
| 277 | 20240104 | 143600 | 52665311950 | 23200 | 23200 | 23200 | 23100 | 263 |
| 278 | 20240104 | 143500 | 52659229600 | 23200 | 23150 | 23200 | 23100 | 283 |
| 279 | 20240104 | 143400 | 52652675500 | 23100 | 23200 | 23200 | 23100 | 663 |
| 280 | 20240104 | 143300 | 52637349800 | 23150 | 23150 | 23150 | 23100 | 408 |
| 281 | 20240104 | 143200 | 52627908250 | 23150 | 23100 | 23250 | 23050 | 1806 |
| 282 | 20240104 | 143100 | 52586183250 | 23100 | 23000 | 23100 | 23000 | 3384 |
| 283 | 20240104 | 143000 | 52508262100 | 23000 | 23000 | 23000 | 22950 | 154 |
| 284 | 20240104 | 142900 | 52504723850 | 22950 | 22950 | 23000 | 22950 | 811 |
| 285 | 20240104 | 142800 | 52486110900 | 22950 | 23000 | 23000 | 22950 | 719 |
| 286 | 20240104 | 142700 | 52469605600 | 22950 | 23000 | 23050 | 22950 | 942 |
| 287 | 20240104 | 142600 | 52447955500 | 23050 | 23000 | 23050 | 22950 | 530 |
| 288 | 20240104 | 142500 | 52435756500 | 23000 | 23000 | 23100 | 22950 | 1595 |
| 289 | 20240104 | 142400 | 52399079700 | 23000 | 23050 | 23100 | 22950 | 2515 |
| 290 | 20240104 | 142300 | 52341218600 | 23050 | 23050 | 23050 | 23000 | 1001 |
| 291 | 20240104 | 142200 | 52318165000 | 23050 | 23100 | 23150 | 22950 | 3075 |
| 292 | 20240104 | 142100 | 52247289000 | 22950 | 22900 | 23100 | 22900 | 2381 |
| 293 | 20240104 | 142000 | 52192696950 | 22950 | 23100 | 23100 | 22950 | 1857 |
| 294 | 20240104 | 141900 | 52150030500 | 23100 | 23050 | 23100 | 23000 | 387 |
| 295 | 20240104 | 141800 | 52141114800 | 23000 | 23000 | 23100 | 23000 | 433 |
| 296 | 20240104 | 141700 | 52131135250 | 23100 | 23100 | 23150 | 22950 | 920 |
| 297 | 20240104 | 141600 | 52109976350 | 23000 | 23150 | 23150 | 22950 | 3367 |
| 298 | 20240104 | 141500 | 52032488850 | 23100 | 23200 | 23200 | 23050 | 3562 |
| 299 | 20240104 | 141400 | 51950150350 | 23200 | 23150 | 23250 | 23150 | 2223 |
| 300 | 20240104 | 141300 | 51898669100 | 23150 | 23200 | 23200 | 23150 | 860 |
| 301 | 20240104 | 141200 | 51878757050 | 23200 | 23200 | 23200 | 23150 | 753 |
| 302 | 20240104 | 141100 | 51861306750 | 23250 | 23300 | 23350 | 23200 | 2860 |
| 303 | 20240104 | 141000 | 51794773100 | 23250 | 23300 | 23400 | 23250 | 2372 |
| 304 | 20240104 | 140900 | 51739476550 | 23350 | 23300 | 23350 | 23300 | 329 |
| 305 | 20240104 | 140800 | 51731808400 | 23300 | 23250 | 23350 | 23200 | 1998 |
| 306 | 20240104 | 140700 | 51685263300 | 23250 | 23150 | 23300 | 23100 | 1358 |
| 307 | 20240104 | 140600 | 51653753300 | 23050 | 22950 | 23100 | 22950 | 3277 |
| 308 | 20240104 | 140500 | 51578272500 | 22950 | 23100 | 23100 | 22950 | 2674 |
| 309 | 20240104 | 140400 | 51516742550 | 23100 | 23100 | 23100 | 23050 | 446 |
| 310 | 20240104 | 140300 | 51506451750 | 23100 | 22950 | 23150 | 22950 | 3037 |
| 311 | 20240104 | 140200 | 51436527450 | 22950 | 23150 | 23200 | 22950 | 8386 |
| 312 | 20240104 | 140100 | 51243084800 | 23200 | 23200 | 23200 | 23150 | 2604 |
| 313 | 20240104 | 140000 | 51182731300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 314 | 20240104 | 135900 | 51182731300 | 23200 | 23200 | 23250 | 23200 | 649 |
| 315 | 20240104 | 135800 | 51167670450 | 23200 | 23200 | 23250 | 23200 | 3795 |
| 316 | 20240104 | 135700 | 51079597850 | 23200 | 23250 | 23300 | 23200 | 2411 |
| 317 | 20240104 | 135600 | 51023605950 | 23250 | 23250 | 23300 | 23250 | 1872 |
| 318 | 20240104 | 135500 | 50980080200 | 23300 | 23300 | 23300 | 23250 | 1819 |
| 319 | 20240104 | 135400 | 50937772700 | 23300 | 23300 | 23300 | 23250 | 1096 |
| 320 | 20240104 | 135300 | 50912240200 | 23250 | 23350 | 23350 | 23250 | 2493 |
| 321 | 20240104 | 135200 | 50854149300 | 23350 | 23350 | 23350 | 23200 | 2017 |
| 322 | 20240104 | 135100 | 50807216150 | 23300 | 23300 | 23350 | 23200 | 5131 |
| 323 | 20240104 | 135000 | 50687945800 | 23250 | 23250 | 23350 | 23200 | 6349 |
| 324 | 20240104 | 134900 | 50540373850 | 23300 | 23300 | 23350 | 23300 | 1322 |
| 325 | 20240104 | 134800 | 50509558650 | 23350 | 23300 | 23350 | 23300 | 811 |
| 326 | 20240104 | 134700 | 50490660950 | 23350 | 23400 | 23500 | 23250 | 2436 |
| 327 | 20240104 | 134600 | 50433895100 | 23350 | 23500 | 23500 | 23250 | 4509 |
| 328 | 20240104 | 134500 | 50328655050 | 23450 | 23450 | 23500 | 23400 | 1544 |
| 329 | 20240104 | 134400 | 50292455500 | 23450 | 23500 | 23500 | 23400 | 6641 |
| 330 | 20240104 | 134300 | 50136736450 | 23500 | 23550 | 23650 | 23500 | 1559 |
| 331 | 20240104 | 134200 | 50099990050 | 23600 | 23850 | 23850 | 23500 | 13314 |
| 332 | 20240104 | 134100 | 49785356150 | 23800 | 23800 | 23850 | 23800 | 703 |
| 333 | 20240104 | 134000 | 49768616000 | 23800 | 23850 | 23900 | 23800 | 451 |
| 334 | 20240104 | 133900 | 49757859150 | 23900 | 23950 | 23950 | 23900 | 84 |
| 335 | 20240104 | 133800 | 49755850550 | 23950 | 23950 | 23950 | 23850 | 185 |
| 336 | 20240104 | 133700 | 49751436700 | 23800 | 23900 | 23950 | 23800 | 1379 |
| 337 | 20240104 | 133600 | 49718525000 | 23900 | 23950 | 23950 | 23900 | 1349 |
| 338 | 20240104 | 133500 | 49686216800 | 24000 | 23800 | 24000 | 23750 | 1150 |
| 339 | 20240104 | 133400 | 49658744150 | 23750 | 23750 | 23800 | 23750 | 772 |
| 340 | 20240104 | 133300 | 49640402250 | 23750 | 23750 | 23800 | 23750 | 469 |
| 341 | 20240104 | 133200 | 49629256950 | 23800 | 23750 | 23900 | 23750 | 1194 |
| 342 | 20240104 | 133100 | 49600846800 | 23750 | 23800 | 23800 | 23750 | 1345 |
| 343 | 20240104 | 133000 | 49568885350 | 23800 | 23800 | 23850 | 23750 | 1872 |
| 344 | 20240104 | 132900 | 49524347850 | 23800 | 23900 | 23950 | 23800 | 1681 |
| 345 | 20240104 | 132800 | 49484289150 | 23900 | 23850 | 23900 | 23850 | 588 |
| 346 | 20240104 | 132700 | 49470262550 | 23850 | 23950 | 23950 | 23850 | 424 |
| 347 | 20240104 | 132600 | 49460121900 | 23850 | 23950 | 24000 | 23850 | 1550 |
| 348 | 20240104 | 132500 | 49423006600 | 24000 | 23850 | 24000 | 23850 | 1237 |
| 349 | 20240104 | 132400 | 49393372750 | 23900 | 23800 | 23950 | 23800 | 1931 |
| 350 | 20240104 | 132300 | 49347334250 | 23800 | 23800 | 23850 | 23750 | 2654 |
| 351 | 20240104 | 132200 | 49284201800 | 23800 | 23950 | 24000 | 23700 | 12663 |
| 352 | 20240104 | 132100 | 48982764400 | 23950 | 24000 | 24000 | 23850 | 4232 |
| 353 | 20240104 | 132000 | 48881478350 | 24050 | 24150 | 24150 | 23950 | 5719 |
| 354 | 20240104 | 131900 | 48744009750 | 24150 | 24250 | 24250 | 24150 | 3706 |
| 355 | 20240104 | 131800 | 48654421900 | 24250 | 24200 | 24250 | 24200 | 229 |
| 356 | 20240104 | 131700 | 48648875050 | 24200 | 24250 | 24300 | 24200 | 1682 |
| 357 | 20240104 | 131600 | 48608153800 | 24250 | 24250 | 24300 | 24250 | 399 |
| 358 | 20240104 | 131500 | 48598475850 | 24250 | 24200 | 24300 | 24200 | 625 |
| 359 | 20240104 | 131400 | 48583349550 | 24200 | 24300 | 24300 | 24200 | 1078 |
| 360 | 20240104 | 131300 | 48557243900 | 24200 | 24250 | 24300 | 24200 | 2359 |
| 361 | 20240104 | 131200 | 48500073450 | 24250 | 24300 | 24300 | 24250 | 1723 |
| 362 | 20240104 | 131100 | 48458271800 | 24300 | 24300 | 24350 | 24300 | 831 |
| 363 | 20240104 | 131000 | 48438078350 | 24350 | 24350 | 24350 | 24300 | 1545 |
| 364 | 20240104 | 130900 | 48400533750 | 24350 | 24350 | 24350 | 24300 | 560 |
| 365 | 20240104 | 130800 | 48386920300 | 24350 | 24350 | 24400 | 24350 | 1720 |
| 366 | 20240104 | 130700 | 48345034600 | 24350 | 24450 | 24450 | 24350 | 1448 |
| 367 | 20240104 | 130600 | 48309707650 | 24450 | 24450 | 24450 | 24400 | 794 |
| 368 | 20240104 | 130500 | 48290309750 | 24500 | 24550 | 24550 | 24450 | 1159 |
| 369 | 20240104 | 130400 | 48261954800 | 24500 | 24450 | 24600 | 24450 | 135 |
| 370 | 20240104 | 130300 | 48258651750 | 24450 | 24500 | 24600 | 24450 | 193 |
| 371 | 20240104 | 130200 | 48253919600 | 24500 | 24450 | 24500 | 24450 | 681 |
| 372 | 20240104 | 130100 | 48237267650 | 24500 | 24450 | 24500 | 24450 | 1009 |
| 373 | 20240104 | 130000 | 48212581050 | 24450 | 24500 | 24500 | 24450 | 455 |
| 374 | 20240104 | 125900 | 48201444150 | 24500 | 24500 | 24500 | 24450 | 516 |
| 375 | 20240104 | 125800 | 48188817600 | 24500 | 24500 | 24500 | 24450 | 2466 |
| 376 | 20240104 | 125700 | 48128467900 | 24500 | 24650 | 24650 | 24500 | 1974 |
| 377 | 20240104 | 125600 | 48079957100 | 24650 | 24700 | 24750 | 24600 | 629 |
| 378 | 20240104 | 125500 | 48064436000 | 24700 | 24700 | 24700 | 24650 | 1725 |
| 379 | 20240104 | 125400 | 48021834100 | 24700 | 24700 | 24750 | 24650 | 585 |
| 380 | 20240104 | 125300 | 48007359600 | 24700 | 24700 | 24750 | 24650 | 417 |
| 381 | 20240104 | 125200 | 47997063950 | 24700 | 24650 | 24700 | 24650 | 183 |
| 382 | 20240104 | 125100 | 47992545500 | 24650 | 24750 | 24750 | 24650 | 389 |
| 383 | 20240104 | 125000 | 47982935100 | 24650 | 24750 | 24750 | 24650 | 1967 |
| 384 | 20240104 | 124900 | 47934318800 | 24750 | 24700 | 24750 | 24650 | 3927 |
| 385 | 20240104 | 124800 | 47837346650 | 24750 | 24750 | 24750 | 24700 | 1860 |
| 386 | 20240104 | 124700 | 47791312350 | 24700 | 24750 | 24750 | 24700 | 931 |
| 387 | 20240104 | 124600 | 47768282200 | 24750 | 24650 | 24750 | 24650 | 4035 |
| 388 | 20240104 | 124500 | 47668535900 | 24650 | 24650 | 24750 | 24600 | 4181 |
| 389 | 20240104 | 124400 | 47565349500 | 24600 | 24550 | 24650 | 24550 | 3926 |
| 390 | 20240104 | 124300 | 47468687600 | 24600 | 24550 | 24600 | 24500 | 705 |
| 391 | 20240104 | 124200 | 47451385750 | 24550 | 24500 | 24550 | 24450 | 733 |
| 392 | 20240104 | 124100 | 47433424850 | 24550 | 24550 | 24550 | 24500 | 200 |
| 393 | 20240104 | 124000 | 47428523900 | 24550 | 24550 | 24550 | 24550 | 721 |
| 394 | 20240104 | 123900 | 47410823350 | 24550 | 24550 | 24600 | 24500 | 345 |
| 395 | 20240104 | 123800 | 47402352900 | 24550 | 24600 | 24600 | 24550 | 605 |
| 396 | 20240104 | 123700 | 47387481500 | 24600 | 24500 | 24600 | 24500 | 604 |
| 397 | 20240104 | 123600 | 47372662050 | 24500 | 24500 | 24550 | 24450 | 728 |
| 398 | 20240104 | 123500 | 47354811050 | 24500 | 24500 | 24500 | 24450 | 809 |
| 399 | 20240104 | 123400 | 47335000400 | 24500 | 24550 | 24550 | 24450 | 1076 |
| 400 | 20240104 | 123300 | 47308625300 | 24550 | 24400 | 24600 | 24400 | 2224 |
| 401 | 20240104 | 123200 | 47254103500 | 24400 | 24400 | 24400 | 24350 | 644 |
| 402 | 20240104 | 123100 | 47238408650 | 24400 | 24400 | 24400 | 24350 | 782 |
| 403 | 20240104 | 123000 | 47219339300 | 24450 | 24350 | 24450 | 24350 | 87 |
| 404 | 20240104 | 122900 | 47217216750 | 24350 | 24350 | 24400 | 24350 | 733 |
| 405 | 20240104 | 122800 | 47199368150 | 24350 | 24550 | 24550 | 24350 | 1000 |
| 406 | 20240104 | 122700 | 47174901150 | 24550 | 24400 | 24550 | 24400 | 2067 |
| 407 | 20240104 | 122600 | 47124285350 | 24400 | 24300 | 24400 | 24300 | 432 |
| 408 | 20240104 | 122500 | 47113776700 | 24300 | 24250 | 24400 | 24250 | 649 |
| 409 | 20240104 | 122400 | 47098001500 | 24300 | 24300 | 24300 | 24250 | 908 |
| 410 | 20240104 | 122300 | 47075974350 | 24300 | 24250 | 24400 | 24250 | 1195 |
| 411 | 20240104 | 122200 | 47046922050 | 24250 | 24250 | 24350 | 24250 | 553 |
| 412 | 20240104 | 122100 | 47033500300 | 24250 | 24350 | 24400 | 24250 | 1306 |
| 413 | 20240104 | 122000 | 47001735700 | 24300 | 24300 | 24300 | 24300 | 246 |
| 414 | 20240104 | 121900 | 46995757900 | 24350 | 24350 | 24350 | 24300 | 821 |
| 415 | 20240104 | 121800 | 46975805800 | 24300 | 24300 | 24300 | 24300 | 813 |
| 416 | 20240104 | 121700 | 46956049900 | 24300 | 24350 | 24350 | 24250 | 540 |
| 417 | 20240104 | 121600 | 46942934500 | 24350 | 24250 | 24350 | 24250 | 395 |
| 418 | 20240104 | 121500 | 46933341500 | 24300 | 24300 | 24300 | 24250 | 402 |
| 419 | 20240104 | 121400 | 46923584300 | 24250 | 24250 | 24350 | 24200 | 1300 |
| 420 | 20240104 | 121300 | 46892107500 | 24250 | 24250 | 24300 | 24200 | 2664 |
| 421 | 20240104 | 121200 | 46827582750 | 24350 | 24250 | 24350 | 24250 | 212 |
| 422 | 20240104 | 121100 | 46822433200 | 24250 | 24300 | 24350 | 24250 | 3022 |
| 423 | 20240104 | 121000 | 46749061200 | 24350 | 24400 | 24450 | 24300 | 2419 |
| 424 | 20240104 | 120900 | 46690151950 | 24450 | 24350 | 24450 | 24300 | 1523 |
| 425 | 20240104 | 120800 | 46653062300 | 24350 | 24450 | 24450 | 24350 | 2592 |
| 426 | 20240104 | 120700 | 46589863350 | 24400 | 24500 | 24500 | 24400 | 824 |
| 427 | 20240104 | 120600 | 46569710500 | 24500 | 24500 | 24500 | 24350 | 929 |
| 428 | 20240104 | 120500 | 46547025550 | 24500 | 24350 | 24600 | 24300 | 2854 |
| 429 | 20240104 | 120400 | 46477263200 | 24350 | 24350 | 24400 | 24250 | 1380 |
| 430 | 20240104 | 120300 | 46443697900 | 24300 | 24350 | 24400 | 24300 | 2901 |
| 431 | 20240104 | 120200 | 46373107950 | 24350 | 24300 | 24350 | 24250 | 1873 |
| 432 | 20240104 | 120100 | 46327566400 | 24300 | 24250 | 24300 | 24200 | 1230 |
| 433 | 20240104 | 120000 | 46297733550 | 24200 | 24200 | 24250 | 24100 | 3522 |
| 434 | 20240104 | 115900 | 46212675500 | 24100 | 24150 | 24250 | 24050 | 7321 |
| 435 | 20240104 | 115800 | 46036021350 | 24100 | 24450 | 24500 | 23900 | 21493 |
| 436 | 20240104 | 115700 | 45515585850 | 24450 | 24550 | 24550 | 24450 | 4249 |
| 437 | 20240104 | 115600 | 45411454750 | 24550 | 24550 | 24550 | 24450 | 4811 |
| 438 | 20240104 | 115500 | 45293535500 | 24550 | 24650 | 24700 | 24500 | 6706 |
| 439 | 20240104 | 115400 | 45128854600 | 24650 | 24600 | 24750 | 24600 | 1766 |
| 440 | 20240104 | 115300 | 45085345600 | 24650 | 24700 | 24750 | 24600 | 4996 |
| 441 | 20240104 | 115200 | 44962143550 | 24650 | 24650 | 24700 | 24650 | 2908 |
| 442 | 20240104 | 115100 | 44890453900 | 24650 | 24750 | 24750 | 24650 | 2330 |
| 443 | 20240104 | 115000 | 44832905900 | 24750 | 24700 | 24750 | 24700 | 1199 |
| 444 | 20240104 | 114900 | 44803269000 | 24750 | 24700 | 24750 | 24650 | 4572 |
| 445 | 20240104 | 114800 | 44690417100 | 24750 | 24900 | 24950 | 24700 | 3211 |
| 446 | 20240104 | 114700 | 44610758600 | 24900 | 24800 | 24900 | 24700 | 4273 |
| 447 | 20240104 | 114600 | 44504972400 | 24800 | 24850 | 24850 | 24800 | 2051 |
| 448 | 20240104 | 114500 | 44454079200 | 24800 | 24900 | 24900 | 24750 | 6233 |
| 449 | 20240104 | 114400 | 44299530150 | 24900 | 25000 | 25000 | 24750 | 7019 |
| 450 | 20240104 | 114300 | 44125310750 | 24800 | 25100 | 25200 | 24750 | 10097 |
| 451 | 20240104 | 114200 | 43874304700 | 25100 | 25100 | 25200 | 25100 | 2885 |
| 452 | 20240104 | 114100 | 43801840400 | 25100 | 25200 | 25300 | 25100 | 10816 |
| 453 | 20240104 | 114000 | 43529194250 | 25200 | 25200 | 25300 | 25150 | 6841 |
| 454 | 20240104 | 113900 | 43356654800 | 25200 | 25150 | 25250 | 25100 | 7920 |
| 455 | 20240104 | 113800 | 43157269200 | 25150 | 24700 | 25150 | 24700 | 12782 |
| 456 | 20240104 | 113700 | 42837089800 | 24750 | 24900 | 24950 | 24700 | 13168 |
| 457 | 20240104 | 113600 | 42510571000 | 24900 | 24750 | 24900 | 24750 | 11261 |
| 458 | 20240104 | 113500 | 42231070450 | 24750 | 25150 | 25150 | 24650 | 30335 |
| 459 | 20240104 | 113400 | 41477533150 | 25100 | 25200 | 25200 | 25050 | 17251 |
| 460 | 20240104 | 113300 | 41044118500 | 25200 | 25400 | 25400 | 25000 | 32418 |
| 461 | 20240104 | 113200 | 40229780250 | 25350 | 25750 | 25800 | 25200 | 26772 |
| 462 | 20240104 | 113100 | 39549596550 | 25750 | 25900 | 26000 | 25750 | 7312 |
| 463 | 20240104 | 113000 | 39360566450 | 26000 | 25700 | 26000 | 25700 | 8453 |
| 464 | 20240104 | 112900 | 39142132100 | 25700 | 25900 | 25950 | 25650 | 16012 |
| 465 | 20240104 | 112800 | 38728515650 | 25950 | 25900 | 26200 | 25800 | 40030 |
| 466 | 20240104 | 112700 | 37686083900 | 25900 | 25650 | 25900 | 25500 | 34564 |
| 467 | 20240104 | 112600 | 36799050650 | 25600 | 26100 | 26150 | 25600 | 45860 |
| 468 | 20240104 | 112500 | 35614821350 | 26150 | 26550 | 26850 | 25850 | 75760 |
| 469 | 20240104 | 112400 | 33618116400 | 26550 | 26500 | 26900 | 26350 | 67885 |
| 470 | 20240104 | 112300 | 31810683500 | 26500 | 26850 | 26950 | 26300 | 89677 |
| 471 | 20240104 | 112200 | 29422075750 | 26900 | 26000 | 26950 | 25850 | 137056 |
| 472 | 20240104 | 112100 | 25810771700 | 26050 | 25150 | 26150 | 25150 | 103220 |
| 473 | 20240104 | 112000 | 23156388350 | 25150 | 25000 | 25150 | 25000 | 2983 |
| 474 | 20240104 | 111900 | 23081514350 | 24950 | 25100 | 25100 | 24950 | 3473 |
| 475 | 20240104 | 111800 | 22994663100 | 25100 | 25100 | 25200 | 25050 | 5709 |
| 476 | 20240104 | 111700 | 22851168000 | 25100 | 25050 | 25150 | 25000 | 2524 |
| 477 | 20240104 | 111600 | 22787944850 | 25100 | 25100 | 25250 | 25000 | 3072 |
| 478 | 20240104 | 111500 | 22710824300 | 25100 | 25350 | 25350 | 24800 | 5270 |
| 479 | 20240104 | 111400 | 22578447300 | 25350 | 25050 | 25350 | 24950 | 18623 |
| 480 | 20240104 | 111300 | 22108497650 | 25050 | 24900 | 25050 | 24900 | 3141 |
| 481 | 20240104 | 111200 | 22030106450 | 24900 | 24750 | 24900 | 24750 | 2119 |
| 482 | 20240104 | 111100 | 21977399450 | 24700 | 24750 | 24750 | 24700 | 254 |
| 483 | 20240104 | 111000 | 21971124900 | 24750 | 24750 | 24800 | 24750 | 644 |
| 484 | 20240104 | 110900 | 21955175650 | 24800 | 24750 | 24800 | 24650 | 1624 |
| 485 | 20240104 | 110800 | 21915040400 | 24750 | 24700 | 24750 | 24600 | 2038 |
| 486 | 20240104 | 110700 | 21864820150 | 24700 | 24700 | 24750 | 24650 | 2232 |
| 487 | 20240104 | 110600 | 21809755000 | 24650 | 24750 | 24750 | 24600 | 5718 |
| 488 | 20240104 | 110500 | 21668778750 | 24750 | 24700 | 24850 | 24700 | 1224 |
| 489 | 20240104 | 110400 | 21638481700 | 24800 | 24800 | 24900 | 24750 | 3279 |
| 490 | 20240104 | 110300 | 21557240700 | 24850 | 24800 | 24900 | 24750 | 2194 |
| 491 | 20240104 | 110200 | 21502782650 | 24800 | 24800 | 24850 | 24700 | 3556 |
| 492 | 20240104 | 110100 | 21414727700 | 24800 | 24850 | 24900 | 24800 | 4152 |
| 493 | 20240104 | 110000 | 21311660350 | 24950 | 24950 | 25000 | 24850 | 3470 |
| 494 | 20240104 | 105900 | 21225176400 | 24950 | 25000 | 25050 | 24950 | 1934 |
| 495 | 20240104 | 105800 | 21176876200 | 25000 | 24900 | 25050 | 24850 | 2517 |
| 496 | 20240104 | 105700 | 21114215300 | 24950 | 25100 | 25100 | 24950 | 2783 |
| 497 | 20240104 | 105600 | 21044665900 | 25100 | 25200 | 25200 | 25050 | 4622 |
| 498 | 20240104 | 105500 | 20928692550 | 25200 | 25400 | 25450 | 24950 | 14662 |
| 499 | 20240104 | 105400 | 20558627150 | 25400 | 25250 | 25400 | 25050 | 11065 |
| 500 | 20240104 | 105300 | 20279465400 | 25300 | 24900 | 25400 | 24900 | 20468 |
| 501 | 20240104 | 105200 | 19762672250 | 24950 | 25000 | 25150 | 24900 | 3693 |
| 502 | 20240104 | 105100 | 19670338600 | 25000 | 24900 | 25150 | 24800 | 11479 |
| 503 | 20240104 | 105000 | 19383173550 | 24900 | 24900 | 24900 | 24750 | 2427 |
| 504 | 20240104 | 104900 | 19322917650 | 24900 | 24750 | 24950 | 24700 | 4943 |
| 505 | 20240104 | 104800 | 19200473500 | 24750 | 24750 | 24950 | 24750 | 5505 |
| 506 | 20240104 | 104700 | 19063834150 | 24750 | 24750 | 24800 | 24600 | 5451 |
| 507 | 20240104 | 104600 | 18929116500 | 24750 | 25100 | 25200 | 24550 | 12005 |
| 508 | 20240104 | 104500 | 18631662800 | 25200 | 25300 | 25600 | 24950 | 45686 |
| 509 | 20240104 | 104400 | 17473263500 | 25300 | 24900 | 25550 | 24800 | 59686 |
| 510 | 20240104 | 104300 | 15963100000 | 24800 | 24550 | 25000 | 24500 | 6712 |
| 511 | 20240104 | 104200 | 15796529450 | 24550 | 24500 | 24600 | 24500 | 750 |
| 512 | 20240104 | 104100 | 15778116200 | 24500 | 24500 | 24600 | 24500 | 2172 |
| 513 | 20240104 | 104000 | 15724894050 | 24500 | 24600 | 24600 | 24500 | 859 |
| 514 | 20240104 | 103900 | 15703809350 | 24600 | 24500 | 24600 | 24450 | 241 |
| 515 | 20240104 | 103800 | 15697895200 | 24500 | 24600 | 24650 | 24300 | 5238 |
| 516 | 20240104 | 103700 | 15569923600 | 24650 | 24650 | 24650 | 24600 | 385 |
| 517 | 20240104 | 103600 | 15560439250 | 24700 | 24550 | 24850 | 24500 | 2471 |
| 518 | 20240104 | 103500 | 15499523350 | 24600 | 24550 | 24700 | 24550 | 5178 |
| 519 | 20240104 | 103400 | 15372283850 | 24500 | 24500 | 24550 | 24450 | 1687 |
| 520 | 20240104 | 103300 | 15330959700 | 24450 | 24500 | 24550 | 24450 | 860 |
| 521 | 20240104 | 103200 | 15309924400 | 24500 | 24350 | 24550 | 24350 | 1720 |
| 522 | 20240104 | 103100 | 15267878550 | 24400 | 24550 | 24550 | 24300 | 6821 |
| 523 | 20240104 | 103000 | 15101245550 | 24550 | 24800 | 24850 | 24500 | 6141 |
| 524 | 20240104 | 102900 | 14950118200 | 24850 | 24900 | 24900 | 24750 | 1022 |
| 525 | 20240104 | 102800 | 14924764000 | 24900 | 24850 | 24950 | 24700 | 4903 |
| 526 | 20240104 | 102700 | 14803219700 | 24850 | 24850 | 25000 | 24800 | 2744 |
| 527 | 20240104 | 102600 | 14734893550 | 24850 | 24900 | 25050 | 24750 | 4621 |
| 528 | 20240104 | 102500 | 14620000550 | 24800 | 25150 | 25400 | 24750 | 24041 |
| 529 | 20240104 | 102400 | 14016005650 | 25100 | 25000 | 25250 | 24800 | 20391 |
| 530 | 20240104 | 102300 | 13504253300 | 25000 | 24750 | 25000 | 24750 | 1822 |
| 531 | 20240104 | 102200 | 13458957450 | 24750 | 24750 | 24850 | 24650 | 2747 |
| 532 | 20240104 | 102100 | 13390952100 | 24800 | 24700 | 24900 | 24650 | 4737 |
| 533 | 20240104 | 102000 | 13273481700 | 24700 | 24750 | 25000 | 24500 | 9450 |
| 534 | 20240104 | 101900 | 13039833150 | 24800 | 25150 | 25450 | 24600 | 20560 |
| 535 | 20240104 | 101800 | 12523915050 | 25200 | 24900 | 25300 | 24850 | 17651 |
| 536 | 20240104 | 101700 | 12080283650 | 24900 | 24600 | 24950 | 24600 | 6815 |
| 537 | 20240104 | 101600 | 11911118800 | 24600 | 24650 | 24700 | 24550 | 1405 |
| 538 | 20240104 | 101500 | 11876507200 | 24650 | 24650 | 24700 | 24650 | 715 |
| 539 | 20240104 | 101400 | 11858882150 | 24650 | 24700 | 24700 | 24650 | 1372 |
| 540 | 20240104 | 101300 | 11825017100 | 24700 | 24700 | 24800 | 24650 | 880 |
| 541 | 20240104 | 101200 | 11803257700 | 24750 | 24700 | 24750 | 24550 | 887 |
| 542 | 20240104 | 101100 | 11781395150 | 24700 | 24800 | 24850 | 24700 | 2024 |
| 543 | 20240104 | 101000 | 11731273750 | 24800 | 24800 | 24800 | 24650 | 2702 |
| 544 | 20240104 | 100900 | 11664383850 | 24800 | 24550 | 24900 | 24550 | 5337 |
| 545 | 20240104 | 100800 | 11532578150 | 24550 | 24600 | 24650 | 24550 | 789 |
| 546 | 20240104 | 100700 | 11513183050 | 24550 | 24550 | 24650 | 24500 | 1402 |
| 547 | 20240104 | 100600 | 11478747550 | 24500 | 24550 | 24600 | 24450 | 852 |
| 548 | 20240104 | 100500 | 11457849250 | 24550 | 24600 | 24700 | 24500 | 2466 |
| 549 | 20240104 | 100400 | 11397069650 | 24650 | 24350 | 24650 | 24350 | 1332 |
| 550 | 20240104 | 100300 | 11364439950 | 24350 | 24400 | 24400 | 24350 | 238 |
| 551 | 20240104 | 100200 | 11358644150 | 24400 | 24300 | 24400 | 24200 | 1222 |
| 552 | 20240104 | 100100 | 11329023450 | 24300 | 24300 | 24300 | 24200 | 418 |
| 553 | 20240104 | 100000 | 11318885100 | 24250 | 24250 | 24300 | 24200 | 1319 |
| 554 | 20240104 | 095900 | 11286933650 | 24250 | 24450 | 24450 | 24250 | 408 |
| 555 | 20240104 | 095800 | 11277007200 | 24450 | 24400 | 24450 | 24250 | 752 |
| 556 | 20240104 | 095700 | 11258710000 | 24300 | 24200 | 24300 | 24150 | 1522 |
| 557 | 20240104 | 095600 | 11221854750 | 24250 | 24300 | 24350 | 24200 | 1637 |
| 558 | 20240104 | 095500 | 11182187650 | 24300 | 24450 | 24450 | 24250 | 3061 |
| 559 | 20240104 | 095400 | 11107804700 | 24450 | 24300 | 24450 | 24300 | 877 |
| 560 | 20240104 | 095300 | 11086375850 | 24300 | 24300 | 24400 | 24250 | 1550 |
| 561 | 20240104 | 095200 | 11048694150 | 24300 | 24550 | 24550 | 24250 | 6849 |
| 562 | 20240104 | 095100 | 10881690600 | 24600 | 24600 | 24700 | 24550 | 946 |
| 563 | 20240104 | 095000 | 10858417450 | 24550 | 24650 | 24800 | 24500 | 3339 |
| 564 | 20240104 | 094900 | 10776316450 | 24650 | 24950 | 24950 | 24550 | 12320 |
| 565 | 20240104 | 094800 | 10471060600 | 24900 | 24700 | 25300 | 24700 | 36819 |
| 566 | 20240104 | 094700 | 9547656600 | 24700 | 24550 | 24700 | 24500 | 2938 |
| 567 | 20240104 | 094600 | 9475457550 | 24550 | 24500 | 24650 | 24500 | 2659 |
| 568 | 20240104 | 094500 | 9410155850 | 24500 | 24700 | 24750 | 24500 | 3416 |
| 569 | 20240104 | 094400 | 9326122450 | 24700 | 24650 | 24750 | 24500 | 2498 |
| 570 | 20240104 | 094300 | 9264651250 | 24650 | 24600 | 24800 | 24550 | 15675 |
| 571 | 20240104 | 094200 | 8876844950 | 24550 | 24400 | 24650 | 24300 | 7376 |
| 572 | 20240104 | 094100 | 8696017950 | 24400 | 24150 | 24400 | 24150 | 1741 |
| 573 | 20240104 | 094000 | 8653738700 | 24150 | 24300 | 24300 | 24150 | 2566 |
| 574 | 20240104 | 093900 | 8591623300 | 24350 | 24250 | 24400 | 24150 | 3141 |
| 575 | 20240104 | 093800 | 8515335050 | 24250 | 23950 | 24250 | 23900 | 1320 |
| 576 | 20240104 | 093700 | 8483536550 | 23950 | 23900 | 24000 | 23800 | 900 |
| 577 | 20240104 | 093600 | 8462042300 | 23900 | 23850 | 24000 | 23750 | 1678 |
| 578 | 20240104 | 093500 | 8422085250 | 23850 | 23950 | 23950 | 23850 | 877 |
| 579 | 20240104 | 093400 | 8401157150 | 23900 | 24000 | 24100 | 23900 | 962 |
| 580 | 20240104 | 093300 | 8378101450 | 24000 | 24000 | 24000 | 23850 | 3511 |
| 581 | 20240104 | 093200 | 8294212200 | 24000 | 24000 | 24100 | 23900 | 2341 |
| 582 | 20240104 | 093100 | 8238081950 | 23950 | 24050 | 24100 | 23950 | 1166 |
| 583 | 20240104 | 093000 | 8210079500 | 24100 | 24200 | 24200 | 24050 | 967 |
| 584 | 20240104 | 092900 | 8186731750 | 24250 | 23900 | 24250 | 23900 | 1561 |
| 585 | 20240104 | 092800 | 8149119950 | 24000 | 23900 | 24000 | 23900 | 998 |
| 586 | 20240104 | 092700 | 8125246950 | 23950 | 23900 | 23950 | 23900 | 1724 |
| 587 | 20240104 | 092600 | 8084022850 | 23950 | 24050 | 24050 | 23900 | 1665 |
| 588 | 20240104 | 092500 | 8044132750 | 24100 | 24000 | 24100 | 24000 | 1087 |
| 589 | 20240104 | 092400 | 8018004800 | 24050 | 24050 | 24200 | 24000 | 2153 |
| 590 | 20240104 | 092300 | 7966208350 | 24100 | 24250 | 24250 | 24050 | 4174 |
| 591 | 20240104 | 092200 | 7865333300 | 24200 | 23900 | 24300 | 23900 | 7760 |
| 592 | 20240104 | 092100 | 7678139200 | 23850 | 23850 | 23900 | 23800 | 2398 |
| 593 | 20240104 | 092000 | 7620965350 | 23850 | 23750 | 23850 | 23700 | 5337 |
| 594 | 20240104 | 091900 | 7493942300 | 23750 | 23700 | 23750 | 23550 | 8181 |
| 595 | 20240104 | 091800 | 7300535700 | 23700 | 23800 | 23850 | 23650 | 15860 |
| 596 | 20240104 | 091700 | 6924106200 | 23900 | 23950 | 24000 | 23800 | 9865 |
| 597 | 20240104 | 091600 | 6688491550 | 23950 | 24000 | 24150 | 23900 | 4133 |
| 598 | 20240104 | 091500 | 6589397750 | 24000 | 24200 | 24250 | 23950 | 6826 |
| 599 | 20240104 | 091400 | 6425199250 | 24200 | 24300 | 24300 | 24000 | 29125 |
| 600 | 20240104 | 091300 | 5722457700 | 24300 | 24350 | 24450 | 24300 | 5084 |
| 601 | 20240104 | 091200 | 5598783300 | 24350 | 24600 | 24700 | 24300 | 6587 |
| 602 | 20240104 | 091100 | 5437988400 | 24700 | 24750 | 24800 | 24600 | 5095 |
| 603 | 20240104 | 091000 | 5312174950 | 24750 | 24550 | 24800 | 24400 | 7260 |
| 604 | 20240104 | 090900 | 5134101200 | 24500 | 24800 | 24850 | 24300 | 21116 |
| 605 | 20240104 | 090800 | 4617072250 | 24750 | 25000 | 25050 | 24700 | 12375 |
| 606 | 20240104 | 090700 | 4309797150 | 25050 | 25050 | 25300 | 24950 | 10733 |
| 607 | 20240104 | 090600 | 4039929000 | 25100 | 24850 | 25200 | 24850 | 6367 |
| 608 | 20240104 | 090500 | 3880371200 | 24850 | 25050 | 25200 | 24750 | 11958 |
| 609 | 20240104 | 090400 | 3581767400 | 25050 | 24800 | 25150 | 24750 | 7765 |
| 610 | 20240104 | 090300 | 3387591100 | 24800 | 24800 | 25000 | 24650 | 8086 |
| 611 | 20240104 | 090200 | 3187100350 | 24800 | 24700 | 25050 | 24500 | 11892 |
| 612 | 20240104 | 090100 | 2893120500 | 24700 | 25150 | 25300 | 24600 | 25696 |
| 613 | 20240104 | 090000 | 2253416400 | 25150 | 25750 | 25800 | 25000 | 87856 |