30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 183000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 3299 |
| 3 | 20240112 | 182900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240112 | 182800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240112 | 182700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240112 | 182600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240112 | 182500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240112 | 182400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240112 | 182300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240112 | 182200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240112 | 182100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240112 | 182000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240112 | 181900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240112 | 181800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240112 | 181700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240112 | 181600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240112 | 181500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240112 | 181400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240112 | 181300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240112 | 181200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240112 | 181100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240112 | 181000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240112 | 180900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240112 | 180800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240112 | 180700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240112 | 180600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240112 | 180500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240112 | 180400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240112 | 180300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240112 | 180200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240112 | 180100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240112 | 180000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 3299 |
| 33 | 20240112 | 175900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240112 | 175800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240112 | 175700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240112 | 175600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240112 | 175500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240112 | 175400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240112 | 175300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240112 | 175200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240112 | 175100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240112 | 175000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240112 | 174900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240112 | 174800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240112 | 174700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240112 | 174600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240112 | 174500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240112 | 174400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240112 | 174300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240112 | 174200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240112 | 174100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240112 | 174000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240112 | 173900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240112 | 173800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240112 | 173700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240112 | 173600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240112 | 173500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240112 | 173400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240112 | 173300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240112 | 173200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240112 | 173100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240112 | 173000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 3299 |
| 63 | 20240112 | 172900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240112 | 172800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240112 | 172700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240112 | 172600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240112 | 172500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240112 | 172400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240112 | 172300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240112 | 172200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240112 | 172100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240112 | 172000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240112 | 171900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240112 | 171800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240112 | 171700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240112 | 171600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240112 | 171500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240112 | 171400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240112 | 171300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240112 | 171200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240112 | 171100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240112 | 171000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240112 | 170900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240112 | 170800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240112 | 170700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240112 | 170600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240112 | 170500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240112 | 170400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240112 | 170300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240112 | 170200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240112 | 170100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240112 | 170000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 3299 |
| 93 | 20240112 | 165900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240112 | 165800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240112 | 165700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240112 | 165600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240112 | 165500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240112 | 165400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240112 | 165300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240112 | 165200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240112 | 165100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240112 | 165000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240112 | 164900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240112 | 164800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240112 | 164700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240112 | 164600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240112 | 164500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240112 | 164400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240112 | 164300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240112 | 164200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240112 | 164100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240112 | 164000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240112 | 163900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240112 | 163800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240112 | 163700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240112 | 163600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240112 | 163500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240112 | 163400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240112 | 163300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240112 | 163200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240112 | 163100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240112 | 163000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 3299 |
| 123 | 20240112 | 162900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240112 | 162800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240112 | 162700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240112 | 162600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240112 | 162500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240112 | 162400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240112 | 162300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240112 | 162200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240112 | 162100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240112 | 162000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240112 | 161900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240112 | 161800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240112 | 161700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240112 | 161600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240112 | 161500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240112 | 161400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240112 | 161300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240112 | 161200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240112 | 161100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240112 | 161000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240112 | 160900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240112 | 160800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240112 | 160700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240112 | 160600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240112 | 160500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240112 | 160400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240112 | 160300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240112 | 160200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240112 | 160100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240112 | 160000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 3299 |
| 153 | 20240112 | 155900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240112 | 155800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240112 | 155700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240112 | 155600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240112 | 155500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240112 | 155400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240112 | 155300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240112 | 155200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240112 | 155100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240112 | 155000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240112 | 154900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240112 | 154800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240112 | 154700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240112 | 154600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240112 | 154500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240112 | 154400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240112 | 154300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240112 | 154200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240112 | 154100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240112 | 154000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240112 | 153900 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240112 | 153800 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240112 | 153700 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240112 | 153600 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240112 | 153500 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240112 | 153400 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240112 | 153300 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240112 | 153200 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240112 | 153100 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240112 | 153000 | 4213161300 | 21800 | 21800 | 21800 | 21800 | 6598 |
| 183 | 20240112 | 152900 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240112 | 152800 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240112 | 152700 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240112 | 152600 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240112 | 152500 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240112 | 152400 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240112 | 152300 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240112 | 152200 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240112 | 152100 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240112 | 152000 | 4141243100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240112 | 151900 | 4141243100 | 21750 | 21850 | 21850 | 21750 | 450 |
| 194 | 20240112 | 151800 | 4131411500 | 21850 | 21800 | 21850 | 21800 | 2655 |
| 195 | 20240112 | 151700 | 4073481400 | 21850 | 21750 | 21850 | 21750 | 2767 |
| 196 | 20240112 | 151600 | 4013043900 | 21800 | 21800 | 21800 | 21750 | 1179 |
| 197 | 20240112 | 151500 | 3987341950 | 21800 | 21750 | 21800 | 21750 | 674 |
| 198 | 20240112 | 151400 | 3972650750 | 21800 | 21750 | 21800 | 21750 | 412 |
| 199 | 20240112 | 151300 | 3963669650 | 21800 | 21800 | 21800 | 21750 | 394 |
| 200 | 20240112 | 151200 | 3955083150 | 21800 | 21800 | 21800 | 21750 | 472 |
| 201 | 20240112 | 151100 | 3944794350 | 21800 | 21850 | 21850 | 21750 | 633 |
| 202 | 20240112 | 151000 | 3930992150 | 21850 | 21750 | 21850 | 21750 | 2841 |
| 203 | 20240112 | 150900 | 3869057400 | 21750 | 21800 | 21800 | 21750 | 355 |
| 204 | 20240112 | 150800 | 3861322000 | 21750 | 21800 | 21800 | 21750 | 324 |
| 205 | 20240112 | 150700 | 3854259300 | 21800 | 21800 | 21800 | 21750 | 302 |
| 206 | 20240112 | 150600 | 3847678500 | 21800 | 21800 | 21800 | 21750 | 277 |
| 207 | 20240112 | 150500 | 3841641150 | 21800 | 21800 | 21800 | 21750 | 258 |
| 208 | 20240112 | 150400 | 3836018750 | 21800 | 21800 | 21800 | 21750 | 232 |
| 209 | 20240112 | 150300 | 3830961450 | 21800 | 21800 | 21800 | 21750 | 351 |
| 210 | 20240112 | 150200 | 3823312700 | 21800 | 21800 | 21800 | 21750 | 389 |
| 211 | 20240112 | 150100 | 3814832750 | 21800 | 21800 | 21800 | 21750 | 499 |
| 212 | 20240112 | 150000 | 3803958000 | 21750 | 21800 | 21800 | 21750 | 308 |
| 213 | 20240112 | 145900 | 3797245850 | 21800 | 21750 | 21800 | 21750 | 921 |
| 214 | 20240112 | 145800 | 3777192800 | 21800 | 21750 | 21800 | 21750 | 466 |
| 215 | 20240112 | 145700 | 3767037600 | 21750 | 21700 | 21800 | 21700 | 314 |
| 216 | 20240112 | 145600 | 3760210650 | 21700 | 21750 | 21750 | 21700 | 537 |
| 217 | 20240112 | 145500 | 3748538950 | 21750 | 21750 | 21750 | 21700 | 428 |
| 218 | 20240112 | 145400 | 3739232450 | 21700 | 21750 | 21750 | 21700 | 543 |
| 219 | 20240112 | 145300 | 3727428850 | 21700 | 21750 | 21750 | 21700 | 599 |
| 220 | 20240112 | 145200 | 3714414700 | 21750 | 21700 | 21750 | 21700 | 185 |
| 221 | 20240112 | 145100 | 3710399500 | 21750 | 21750 | 21750 | 21700 | 371 |
| 222 | 20240112 | 145000 | 3702330350 | 21800 | 21800 | 21800 | 21750 | 557 |
| 223 | 20240112 | 144900 | 3690194900 | 21750 | 21800 | 21800 | 21750 | 391 |
| 224 | 20240112 | 144800 | 3681677800 | 21800 | 21800 | 21800 | 21750 | 469 |
| 225 | 20240112 | 144700 | 3671454900 | 21800 | 21800 | 21800 | 21700 | 654 |
| 226 | 20240112 | 144600 | 3657235350 | 21800 | 21750 | 21800 | 21700 | 268 |
| 227 | 20240112 | 144500 | 3651406050 | 21750 | 21700 | 21800 | 21700 | 331 |
| 228 | 20240112 | 144400 | 3644203000 | 21750 | 21750 | 21800 | 21700 | 578 |
| 229 | 20240112 | 144300 | 3631610650 | 21700 | 21750 | 21750 | 21700 | 470 |
| 230 | 20240112 | 144200 | 3621397550 | 21700 | 21750 | 21750 | 21700 | 521 |
| 231 | 20240112 | 144100 | 3610072850 | 21750 | 21700 | 21750 | 21700 | 921 |
| 232 | 20240112 | 144000 | 3590053200 | 21700 | 21800 | 21800 | 21700 | 434 |
| 233 | 20240112 | 143900 | 3580607050 | 21750 | 21750 | 21800 | 21750 | 284 |
| 234 | 20240112 | 143800 | 3574420000 | 21800 | 21800 | 21800 | 21750 | 444 |
| 235 | 20240112 | 143700 | 3564749950 | 21750 | 21750 | 21800 | 21700 | 463 |
| 236 | 20240112 | 143600 | 3554684800 | 21800 | 21750 | 21800 | 21700 | 346 |
| 237 | 20240112 | 143500 | 3547152650 | 21750 | 21750 | 21800 | 21700 | 356 |
| 238 | 20240112 | 143400 | 3539411600 | 21800 | 21700 | 21800 | 21700 | 620 |
| 239 | 20240112 | 143300 | 3525938900 | 21750 | 21750 | 21750 | 21700 | 388 |
| 240 | 20240112 | 143200 | 3517507400 | 21750 | 21750 | 21800 | 21700 | 428 |
| 241 | 20240112 | 143100 | 3508200800 | 21750 | 21700 | 21750 | 21650 | 1652 |
| 242 | 20240112 | 143000 | 3472338350 | 21700 | 21750 | 21750 | 21700 | 504 |
| 243 | 20240112 | 142900 | 3461380650 | 21750 | 21750 | 21750 | 21700 | 368 |
| 244 | 20240112 | 142800 | 3453386450 | 21750 | 21750 | 21750 | 21700 | 537 |
| 245 | 20240112 | 142700 | 3441716600 | 21700 | 21750 | 21750 | 21700 | 494 |
| 246 | 20240112 | 142600 | 3430981250 | 21700 | 21800 | 21800 | 21700 | 236 |
| 247 | 20240112 | 142500 | 3425851200 | 21800 | 21800 | 21800 | 21750 | 456 |
| 248 | 20240112 | 142400 | 3415920650 | 21750 | 21750 | 21800 | 21700 | 311 |
| 249 | 20240112 | 142300 | 3409157100 | 21750 | 21800 | 21800 | 21700 | 592 |
| 250 | 20240112 | 142200 | 3396278900 | 21800 | 21700 | 21800 | 21700 | 711 |
| 251 | 20240112 | 142100 | 3380829100 | 21750 | 21750 | 21800 | 21700 | 418 |
| 252 | 20240112 | 142000 | 3371737300 | 21800 | 21750 | 21800 | 21700 | 464 |
| 253 | 20240112 | 141900 | 3361651150 | 21700 | 21750 | 21800 | 21700 | 470 |
| 254 | 20240112 | 141800 | 3351432250 | 21750 | 21750 | 21750 | 21700 | 331 |
| 255 | 20240112 | 141700 | 3344236550 | 21700 | 21700 | 21750 | 21700 | 481 |
| 256 | 20240112 | 141600 | 3333784200 | 21750 | 21700 | 21750 | 21700 | 621 |
| 257 | 20240112 | 141500 | 3320288050 | 21700 | 21750 | 21750 | 21700 | 525 |
| 258 | 20240112 | 141400 | 3308886350 | 21750 | 21750 | 21750 | 21700 | 644 |
| 259 | 20240112 | 141300 | 3294895650 | 21750 | 21750 | 21750 | 21700 | 327 |
| 260 | 20240112 | 141200 | 3287788550 | 21750 | 21700 | 21750 | 21700 | 463 |
| 261 | 20240112 | 141100 | 3277722450 | 21750 | 21750 | 21750 | 21700 | 516 |
| 262 | 20240112 | 141000 | 3266503850 | 21750 | 21750 | 21750 | 21700 | 491 |
| 263 | 20240112 | 140900 | 3255837950 | 21750 | 21750 | 21750 | 21700 | 551 |
| 264 | 20240112 | 140800 | 3243855550 | 21750 | 21800 | 21800 | 21700 | 521 |
| 265 | 20240112 | 140700 | 3232531550 | 21750 | 21750 | 21750 | 21750 | 154 |
| 266 | 20240112 | 140600 | 3229182050 | 21750 | 21700 | 21800 | 21700 | 555 |
| 267 | 20240112 | 140500 | 3217116400 | 21750 | 21700 | 21750 | 21650 | 325 |
| 268 | 20240112 | 140400 | 3210061250 | 21700 | 21700 | 21750 | 21700 | 441 |
| 269 | 20240112 | 140300 | 3200483300 | 21700 | 21700 | 21750 | 21700 | 557 |
| 270 | 20240112 | 140200 | 3188377350 | 21750 | 21700 | 21750 | 21700 | 227 |
| 271 | 20240112 | 140100 | 3183444350 | 21650 | 21750 | 21750 | 21650 | 415 |
| 272 | 20240112 | 140000 | 3174443450 | 21700 | 21700 | 21700 | 21650 | 311 |
| 273 | 20240112 | 135900 | 3167696600 | 21700 | 21750 | 21750 | 21700 | 726 |
| 274 | 20240112 | 135800 | 3151933850 | 21750 | 21700 | 21750 | 21650 | 151 |
| 275 | 20240112 | 135700 | 3148656500 | 21700 | 21700 | 21750 | 21650 | 719 |
| 276 | 20240112 | 135600 | 3133038200 | 21700 | 21750 | 21750 | 21700 | 255 |
| 277 | 20240112 | 135500 | 3127493100 | 21700 | 21750 | 21750 | 21700 | 427 |
| 278 | 20240112 | 135400 | 3118212500 | 21750 | 21700 | 21750 | 21700 | 509 |
| 279 | 20240112 | 135300 | 3107148600 | 21700 | 21750 | 21750 | 21700 | 261 |
| 280 | 20240112 | 135200 | 3101475650 | 21700 | 21750 | 21750 | 21700 | 426 |
| 281 | 20240112 | 135100 | 3092217050 | 21700 | 21750 | 21750 | 21700 | 625 |
| 282 | 20240112 | 135000 | 3078638800 | 21750 | 21750 | 21750 | 21700 | 271 |
| 283 | 20240112 | 134900 | 3072749800 | 21700 | 21750 | 21750 | 21700 | 393 |
| 284 | 20240112 | 134800 | 3064210150 | 21700 | 21800 | 21800 | 21700 | 798 |
| 285 | 20240112 | 134700 | 3046842650 | 21750 | 21800 | 21800 | 21750 | 363 |
| 286 | 20240112 | 134600 | 3038938650 | 21800 | 21800 | 21800 | 21750 | 343 |
| 287 | 20240112 | 134500 | 3031467100 | 21800 | 21800 | 21800 | 21750 | 809 |
| 288 | 20240112 | 134400 | 3013850950 | 21800 | 21800 | 21800 | 21750 | 410 |
| 289 | 20240112 | 134300 | 3004915200 | 21750 | 21750 | 21800 | 21700 | 572 |
| 290 | 20240112 | 134200 | 2992479250 | 21750 | 21700 | 21750 | 21700 | 396 |
| 291 | 20240112 | 134100 | 2983880100 | 21750 | 21750 | 21750 | 21650 | 429 |
| 292 | 20240112 | 134000 | 2974552550 | 21700 | 21700 | 21750 | 21700 | 532 |
| 293 | 20240112 | 133900 | 2962999950 | 21750 | 21650 | 21750 | 21600 | 523 |
| 294 | 20240112 | 133800 | 2951648950 | 21650 | 21700 | 21750 | 21650 | 583 |
| 295 | 20240112 | 133700 | 2938987650 | 21700 | 21700 | 21700 | 21650 | 273 |
| 296 | 20240112 | 133600 | 2933065400 | 21700 | 21650 | 21700 | 21600 | 467 |
| 297 | 20240112 | 133500 | 2922949150 | 21700 | 21650 | 21700 | 21600 | 597 |
| 298 | 20240112 | 133400 | 2910018350 | 21650 | 21600 | 21650 | 21600 | 369 |
| 299 | 20240112 | 133300 | 2902037200 | 21650 | 21550 | 21650 | 21550 | 357 |
| 300 | 20240112 | 133200 | 2894331600 | 21650 | 21600 | 21650 | 21600 | 524 |
| 301 | 20240112 | 133100 | 2882995300 | 21600 | 21650 | 21650 | 21600 | 477 |
| 302 | 20240112 | 133000 | 2872682700 | 21600 | 21650 | 21700 | 21600 | 202 |
| 303 | 20240112 | 132900 | 2868308550 | 21600 | 21550 | 21700 | 21550 | 521 |
| 304 | 20240112 | 132800 | 2857048900 | 21600 | 21700 | 21700 | 21600 | 670 |
| 305 | 20240112 | 132700 | 2842572600 | 21650 | 21600 | 21650 | 21600 | 301 |
| 306 | 20240112 | 132600 | 2836063450 | 21600 | 21650 | 21650 | 21600 | 368 |
| 307 | 20240112 | 132500 | 2828105700 | 21600 | 21650 | 21650 | 21600 | 191 |
| 308 | 20240112 | 132400 | 2823976750 | 21650 | 21650 | 21700 | 21600 | 221 |
| 309 | 20240112 | 132300 | 2819189250 | 21650 | 21650 | 21650 | 21600 | 256 |
| 310 | 20240112 | 132200 | 2813651150 | 21650 | 21650 | 21650 | 21600 | 240 |
| 311 | 20240112 | 132100 | 2808464650 | 21600 | 21650 | 21650 | 21600 | 118 |
| 312 | 20240112 | 132000 | 2805912100 | 21700 | 21600 | 21700 | 21550 | 532 |
| 313 | 20240112 | 131900 | 2794405950 | 21650 | 21650 | 21650 | 21600 | 651 |
| 314 | 20240112 | 131800 | 2780338150 | 21650 | 21650 | 21700 | 21650 | 221 |
| 315 | 20240112 | 131700 | 2775552950 | 21650 | 21700 | 21700 | 21600 | 377 |
| 316 | 20240112 | 131600 | 2767385900 | 21700 | 21600 | 21700 | 21600 | 137 |
| 317 | 20240112 | 131500 | 2764421600 | 21700 | 21650 | 21700 | 21600 | 350 |
| 318 | 20240112 | 131400 | 2756849050 | 21600 | 21700 | 21700 | 21600 | 273 |
| 319 | 20240112 | 131300 | 2750947200 | 21650 | 21600 | 21700 | 21600 | 319 |
| 320 | 20240112 | 131200 | 2744043850 | 21650 | 21600 | 21650 | 21600 | 279 |
| 321 | 20240112 | 131100 | 2738006900 | 21650 | 21600 | 21650 | 21600 | 193 |
| 322 | 20240112 | 131000 | 2733835150 | 21650 | 21650 | 21650 | 21600 | 377 |
| 323 | 20240112 | 130900 | 2725675500 | 21600 | 21650 | 21700 | 21600 | 348 |
| 324 | 20240112 | 130800 | 2718143950 | 21650 | 21750 | 21750 | 21600 | 426 |
| 325 | 20240112 | 130700 | 2708931550 | 21750 | 21650 | 21750 | 21650 | 190 |
| 326 | 20240112 | 130600 | 2704812050 | 21700 | 21750 | 21750 | 21650 | 513 |
| 327 | 20240112 | 130500 | 2693692400 | 21750 | 21700 | 21750 | 21650 | 184 |
| 328 | 20240112 | 130400 | 2689696300 | 21750 | 21650 | 21750 | 21650 | 1312 |
| 329 | 20240112 | 130300 | 2661272600 | 21650 | 21650 | 21750 | 21650 | 305 |
| 330 | 20240112 | 130200 | 2654654150 | 21700 | 21650 | 21750 | 21600 | 537 |
| 331 | 20240112 | 130100 | 2643028200 | 21650 | 21700 | 21750 | 21650 | 230 |
| 332 | 20240112 | 130000 | 2638037000 | 21700 | 21700 | 21750 | 21650 | 256 |
| 333 | 20240112 | 125900 | 2632485500 | 21700 | 21700 | 21700 | 21650 | 419 |
| 334 | 20240112 | 125800 | 2623402550 | 21650 | 21650 | 21700 | 21650 | 122 |
| 335 | 20240112 | 125700 | 2620759900 | 21600 | 21650 | 21650 | 21600 | 209 |
| 336 | 20240112 | 125600 | 2616241800 | 21650 | 21700 | 21700 | 21600 | 431 |
| 337 | 20240112 | 125500 | 2606900850 | 21700 | 21700 | 21700 | 21650 | 335 |
| 338 | 20240112 | 125400 | 2599640700 | 21650 | 21700 | 21700 | 21650 | 316 |
| 339 | 20240112 | 125300 | 2592792550 | 21700 | 21650 | 21700 | 21650 | 238 |
| 340 | 20240112 | 125200 | 2587633700 | 21650 | 21650 | 21700 | 21650 | 192 |
| 341 | 20240112 | 125100 | 2583475750 | 21650 | 21650 | 21700 | 21600 | 190 |
| 342 | 20240112 | 125000 | 2579362750 | 21650 | 21600 | 21700 | 21600 | 241 |
| 343 | 20240112 | 124900 | 2574147200 | 21750 | 21750 | 21750 | 21600 | 454 |
| 344 | 20240112 | 124800 | 2564306850 | 21700 | 21650 | 21750 | 21650 | 324 |
| 345 | 20240112 | 124700 | 2557281550 | 21700 | 21600 | 21700 | 21600 | 86 |
| 346 | 20240112 | 124600 | 2555418750 | 21750 | 21650 | 21750 | 21600 | 211 |
| 347 | 20240112 | 124500 | 2550844450 | 21650 | 21650 | 21700 | 21600 | 344 |
| 348 | 20240112 | 124400 | 2543399900 | 21650 | 21650 | 21650 | 21650 | 143 |
| 349 | 20240112 | 124300 | 2540303950 | 21600 | 21700 | 21700 | 21600 | 404 |
| 350 | 20240112 | 124200 | 2531566150 | 21700 | 21700 | 21700 | 21650 | 281 |
| 351 | 20240112 | 124100 | 2525470200 | 21650 | 21650 | 21650 | 21600 | 208 |
| 352 | 20240112 | 124000 | 2520972050 | 21650 | 21700 | 21700 | 21600 | 157 |
| 353 | 20240112 | 123900 | 2517572500 | 21650 | 21650 | 21700 | 21600 | 363 |
| 354 | 20240112 | 123800 | 2509710250 | 21700 | 21600 | 21700 | 21600 | 140 |
| 355 | 20240112 | 123700 | 2506675650 | 21600 | 21650 | 21700 | 21600 | 511 |
| 356 | 20240112 | 123600 | 2495628050 | 21650 | 21650 | 21650 | 21600 | 284 |
| 357 | 20240112 | 123500 | 2489486150 | 21700 | 21650 | 21700 | 21650 | 309 |
| 358 | 20240112 | 123400 | 2482784000 | 21650 | 21650 | 21650 | 21650 | 249 |
| 359 | 20240112 | 123300 | 2477393150 | 21650 | 21700 | 21700 | 21650 | 193 |
| 360 | 20240112 | 123200 | 2473212000 | 21750 | 21650 | 21750 | 21650 | 432 |
| 361 | 20240112 | 123100 | 2463846350 | 21700 | 21650 | 21700 | 21600 | 278 |
| 362 | 20240112 | 123000 | 2457831300 | 21750 | 21700 | 21750 | 21650 | 303 |
| 363 | 20240112 | 122900 | 2451261850 | 21700 | 21650 | 21750 | 21650 | 140 |
| 364 | 20240112 | 122800 | 2448221750 | 21700 | 21700 | 21700 | 21650 | 330 |
| 365 | 20240112 | 122700 | 2441065000 | 21700 | 21700 | 21700 | 21650 | 262 |
| 366 | 20240112 | 122600 | 2435389250 | 21650 | 21700 | 21700 | 21650 | 116 |
| 367 | 20240112 | 122500 | 2432873700 | 21750 | 21700 | 21750 | 21650 | 434 |
| 368 | 20240112 | 122400 | 2423459850 | 21650 | 21650 | 21700 | 21650 | 288 |
| 369 | 20240112 | 122300 | 2417223900 | 21750 | 21700 | 21750 | 21700 | 125 |
| 370 | 20240112 | 122200 | 2414510550 | 21700 | 21750 | 21750 | 21650 | 426 |
| 371 | 20240112 | 122100 | 2405261700 | 21750 | 21650 | 21750 | 21650 | 167 |
| 372 | 20240112 | 122000 | 2401638850 | 21650 | 21750 | 21750 | 21650 | 258 |
| 373 | 20240112 | 121900 | 2396036600 | 21700 | 21700 | 21700 | 21650 | 144 |
| 374 | 20240112 | 121800 | 2392913550 | 21650 | 21650 | 21750 | 21650 | 557 |
| 375 | 20240112 | 121700 | 2380833550 | 21700 | 21750 | 21750 | 21700 | 166 |
| 376 | 20240112 | 121600 | 2377228650 | 21750 | 21750 | 21750 | 21700 | 206 |
| 377 | 20240112 | 121500 | 2372749900 | 21700 | 21700 | 21750 | 21700 | 187 |
| 378 | 20240112 | 121400 | 2368688900 | 21700 | 21700 | 21750 | 21700 | 232 |
| 379 | 20240112 | 121300 | 2363650550 | 21700 | 21700 | 21700 | 21650 | 284 |
| 380 | 20240112 | 121200 | 2357496950 | 21700 | 21700 | 21700 | 21650 | 277 |
| 381 | 20240112 | 121100 | 2351495500 | 21650 | 21650 | 21750 | 21650 | 466 |
| 382 | 20240112 | 121000 | 2341378350 | 21750 | 21750 | 21750 | 21650 | 111 |
| 383 | 20240112 | 120900 | 2338967500 | 21750 | 21700 | 21750 | 21650 | 226 |
| 384 | 20240112 | 120800 | 2334064150 | 21750 | 21750 | 21750 | 21650 | 206 |
| 385 | 20240112 | 120700 | 2329591450 | 21750 | 21700 | 21750 | 21600 | 380 |
| 386 | 20240112 | 120600 | 2321354200 | 21700 | 21750 | 21750 | 21600 | 267 |
| 387 | 20240112 | 120500 | 2315571250 | 21700 | 21650 | 21700 | 21650 | 352 |
| 388 | 20240112 | 120400 | 2307939600 | 21700 | 21700 | 21750 | 21650 | 337 |
| 389 | 20240112 | 120300 | 2300628750 | 21700 | 21700 | 21700 | 21700 | 122 |
| 390 | 20240112 | 120200 | 2297981350 | 21700 | 21700 | 21700 | 21650 | 298 |
| 391 | 20240112 | 120100 | 2291521750 | 21700 | 21700 | 21750 | 21700 | 143 |
| 392 | 20240112 | 120000 | 2288418600 | 21750 | 21700 | 21750 | 21650 | 607 |
| 393 | 20240112 | 115900 | 2275239900 | 21650 | 21700 | 21750 | 21650 | 181 |
| 394 | 20240112 | 115800 | 2271314650 | 21700 | 21650 | 21700 | 21650 | 203 |
| 395 | 20240112 | 115700 | 2266915200 | 21700 | 21700 | 21750 | 21700 | 321 |
| 396 | 20240112 | 115600 | 2259947550 | 21700 | 21700 | 21750 | 21700 | 59 |
| 397 | 20240112 | 115500 | 2258667200 | 21700 | 21700 | 21700 | 21650 | 366 |
| 398 | 20240112 | 115400 | 2250731800 | 21700 | 21750 | 21750 | 21700 | 233 |
| 399 | 20240112 | 115300 | 2245672500 | 21650 | 21750 | 21750 | 21650 | 439 |
| 400 | 20240112 | 115200 | 2236143350 | 21700 | 21750 | 21750 | 21700 | 346 |
| 401 | 20240112 | 115100 | 2228622850 | 21700 | 21700 | 21750 | 21700 | 316 |
| 402 | 20240112 | 115000 | 2221756800 | 21700 | 21750 | 21750 | 21650 | 372 |
| 403 | 20240112 | 114900 | 2213683650 | 21750 | 21700 | 21750 | 21650 | 220 |
| 404 | 20240112 | 114800 | 2208909050 | 21750 | 21700 | 21750 | 21600 | 301 |
| 405 | 20240112 | 114700 | 2202384850 | 21750 | 21700 | 21750 | 21600 | 356 |
| 406 | 20240112 | 114600 | 2194675300 | 21700 | 21700 | 21750 | 21650 | 469 |
| 407 | 20240112 | 114500 | 2184496100 | 21650 | 21650 | 21700 | 21650 | 189 |
| 408 | 20240112 | 114400 | 2180399150 | 21700 | 21700 | 21750 | 21650 | 263 |
| 409 | 20240112 | 114300 | 2174694250 | 21700 | 21700 | 21750 | 21700 | 381 |
| 410 | 20240112 | 114200 | 2166423000 | 21650 | 21700 | 21750 | 21650 | 222 |
| 411 | 20240112 | 114100 | 2161598400 | 21700 | 21700 | 21750 | 21650 | 478 |
| 412 | 20240112 | 114000 | 2151234500 | 21750 | 21750 | 21800 | 21750 | 191 |
| 413 | 20240112 | 113900 | 2147080200 | 21650 | 21750 | 21750 | 21650 | 370 |
| 414 | 20240112 | 113800 | 2139045500 | 21750 | 21750 | 21750 | 21700 | 225 |
| 415 | 20240112 | 113700 | 2134158600 | 21750 | 21700 | 21750 | 21700 | 431 |
| 416 | 20240112 | 113600 | 2124797400 | 21700 | 21750 | 21750 | 21700 | 414 |
| 417 | 20240112 | 113500 | 2115795700 | 21750 | 21750 | 21750 | 21650 | 402 |
| 418 | 20240112 | 113400 | 2107079200 | 21750 | 21750 | 21750 | 21700 | 322 |
| 419 | 20240112 | 113300 | 2100084200 | 21750 | 21750 | 21750 | 21700 | 290 |
| 420 | 20240112 | 113200 | 2093784450 | 21750 | 21650 | 21750 | 21650 | 436 |
| 421 | 20240112 | 113100 | 2084315700 | 21700 | 21700 | 21700 | 21650 | 181 |
| 422 | 20240112 | 113000 | 2080389450 | 21700 | 21650 | 21750 | 21650 | 425 |
| 423 | 20240112 | 112900 | 2071167000 | 21700 | 21700 | 21750 | 21600 | 506 |
| 424 | 20240112 | 112800 | 2060178700 | 21700 | 21750 | 21750 | 21700 | 179 |
| 425 | 20240112 | 112700 | 2056288050 | 21700 | 21750 | 21750 | 21650 | 706 |
| 426 | 20240112 | 112600 | 2040980350 | 21750 | 21650 | 21750 | 21650 | 144 |
| 427 | 20240112 | 112500 | 2037853600 | 21650 | 21700 | 21700 | 21650 | 539 |
| 428 | 20240112 | 112400 | 2026173000 | 21700 | 21650 | 21700 | 21650 | 439 |
| 429 | 20240112 | 112300 | 2016651000 | 21700 | 21650 | 21700 | 21650 | 358 |
| 430 | 20240112 | 112200 | 2008893750 | 21600 | 21650 | 21700 | 21600 | 524 |
| 431 | 20240112 | 112100 | 1997537500 | 21700 | 21650 | 21700 | 21650 | 364 |
| 432 | 20240112 | 112000 | 1989654900 | 21600 | 21650 | 21650 | 21600 | 206 |
| 433 | 20240112 | 111900 | 1985200950 | 21600 | 21600 | 21650 | 21600 | 181 |
| 434 | 20240112 | 111800 | 1981286600 | 21600 | 21650 | 21650 | 21600 | 452 |
| 435 | 20240112 | 111700 | 1971509800 | 21650 | 21700 | 21700 | 21650 | 79 |
| 436 | 20240112 | 111600 | 1969798800 | 21650 | 21700 | 21700 | 21650 | 494 |
| 437 | 20240112 | 111500 | 1959099750 | 21650 | 21700 | 21700 | 21650 | 461 |
| 438 | 20240112 | 111400 | 1949100550 | 21700 | 21700 | 21700 | 21650 | 97 |
| 439 | 20240112 | 111300 | 1946999750 | 21700 | 21650 | 21700 | 21650 | 185 |
| 440 | 20240112 | 111200 | 1942992000 | 21650 | 21700 | 21700 | 21650 | 248 |
| 441 | 20240112 | 111100 | 1937618200 | 21700 | 21700 | 21700 | 21650 | 275 |
| 442 | 20240112 | 111000 | 1931655750 | 21700 | 21700 | 21700 | 21650 | 288 |
| 443 | 20240112 | 110900 | 1925418300 | 21700 | 21650 | 21700 | 21650 | 283 |
| 444 | 20240112 | 110800 | 1919287000 | 21650 | 21700 | 21700 | 21650 | 204 |
| 445 | 20240112 | 110700 | 1914862700 | 21650 | 21700 | 21700 | 21650 | 321 |
| 446 | 20240112 | 110600 | 1907908500 | 21650 | 21700 | 21700 | 21650 | 163 |
| 447 | 20240112 | 110500 | 1904376500 | 21650 | 21650 | 21700 | 21650 | 94 |
| 448 | 20240112 | 110400 | 1902341350 | 21700 | 21700 | 21700 | 21650 | 547 |
| 449 | 20240112 | 110300 | 1890487550 | 21700 | 21650 | 21700 | 21650 | 106 |
| 450 | 20240112 | 110200 | 1888191100 | 21650 | 21650 | 21700 | 21650 | 176 |
| 451 | 20240112 | 110100 | 1884379650 | 21650 | 21700 | 21700 | 21650 | 303 |
| 452 | 20240112 | 110000 | 1877808400 | 21700 | 21650 | 21700 | 21650 | 170 |
| 453 | 20240112 | 105900 | 1874126450 | 21650 | 21750 | 21750 | 21650 | 1175 |
| 454 | 20240112 | 105800 | 1848631450 | 21750 | 21700 | 21750 | 21600 | 898 |
| 455 | 20240112 | 105700 | 1829151050 | 21700 | 21650 | 21700 | 21650 | 549 |
| 456 | 20240112 | 105600 | 1817247200 | 21650 | 21750 | 21750 | 21650 | 540 |
| 457 | 20240112 | 105500 | 1805528100 | 21700 | 21600 | 21700 | 21600 | 1788 |
| 458 | 20240112 | 105400 | 1766814600 | 21600 | 21550 | 21600 | 21550 | 544 |
| 459 | 20240112 | 105300 | 1755089800 | 21500 | 21550 | 21550 | 21500 | 289 |
| 460 | 20240112 | 105200 | 1748870200 | 21500 | 21500 | 21500 | 21500 | 85 |
| 461 | 20240112 | 105100 | 1747042700 | 21500 | 21550 | 21550 | 21500 | 258 |
| 462 | 20240112 | 105000 | 1741494850 | 21500 | 21500 | 21500 | 21450 | 1818 |
| 463 | 20240112 | 104900 | 1702409600 | 21450 | 21500 | 21500 | 21450 | 531 |
| 464 | 20240112 | 104800 | 1690999700 | 21500 | 21450 | 21500 | 21450 | 984 |
| 465 | 20240112 | 104700 | 1669849650 | 21450 | 21500 | 21500 | 21450 | 3913 |
| 466 | 20240112 | 104600 | 1585722850 | 21450 | 21500 | 21500 | 21450 | 2133 |
| 467 | 20240112 | 104500 | 1539874450 | 21450 | 21500 | 21500 | 21450 | 998 |
| 468 | 20240112 | 104400 | 1518427250 | 21450 | 21450 | 21500 | 21450 | 1966 |
| 469 | 20240112 | 104300 | 1476177850 | 21450 | 21450 | 21450 | 21450 | 208 |
| 470 | 20240112 | 104200 | 1471716250 | 21500 | 21450 | 21500 | 21400 | 714 |
| 471 | 20240112 | 104100 | 1456394550 | 21450 | 21450 | 21450 | 21400 | 1769 |
| 472 | 20240112 | 104000 | 1418458750 | 21450 | 21450 | 21500 | 21450 | 1087 |
| 473 | 20240112 | 103900 | 1395142500 | 21450 | 21500 | 21500 | 21450 | 423 |
| 474 | 20240112 | 103800 | 1386064950 | 21500 | 21500 | 21500 | 21450 | 299 |
| 475 | 20240112 | 103700 | 1379649600 | 21450 | 21500 | 21500 | 21450 | 232 |
| 476 | 20240112 | 103600 | 1374668400 | 21500 | 21500 | 21500 | 21450 | 261 |
| 477 | 20240112 | 103500 | 1369061400 | 21450 | 21450 | 21450 | 21450 | 57 |
| 478 | 20240112 | 103400 | 1367838750 | 21450 | 21450 | 21500 | 21450 | 210 |
| 479 | 20240112 | 103300 | 1363334200 | 21500 | 21500 | 21500 | 21450 | 313 |
| 480 | 20240112 | 103200 | 1356616550 | 21450 | 21500 | 21500 | 21450 | 209 |
| 481 | 20240112 | 103100 | 1352131350 | 21500 | 21450 | 21500 | 21450 | 237 |
| 482 | 20240112 | 103000 | 1347039650 | 21500 | 21450 | 21500 | 21450 | 327 |
| 483 | 20240112 | 102900 | 1340016700 | 21450 | 21450 | 21500 | 21450 | 178 |
| 484 | 20240112 | 102800 | 1336192550 | 21500 | 21450 | 21500 | 21450 | 103 |
| 485 | 20240112 | 102700 | 1333983100 | 21450 | 21450 | 21500 | 21450 | 328 |
| 486 | 20240112 | 102600 | 1326943750 | 21450 | 21500 | 21500 | 21450 | 469 |
| 487 | 20240112 | 102500 | 1316864550 | 21500 | 21500 | 21500 | 21450 | 598 |
| 488 | 20240112 | 102400 | 1304015250 | 21450 | 21500 | 21500 | 21450 | 196 |
| 489 | 20240112 | 102300 | 1299803000 | 21500 | 21500 | 21500 | 21450 | 344 |
| 490 | 20240112 | 102200 | 1292417150 | 21500 | 21500 | 21500 | 21450 | 198 |
| 491 | 20240112 | 102100 | 1288160200 | 21450 | 21450 | 21500 | 21450 | 556 |
| 492 | 20240112 | 102000 | 1276223500 | 21500 | 21500 | 21500 | 21450 | 616 |
| 493 | 20240112 | 101900 | 1262983850 | 21500 | 21500 | 21500 | 21450 | 416 |
| 494 | 20240112 | 101800 | 1254041850 | 21500 | 21500 | 21500 | 21450 | 1177 |
| 495 | 20240112 | 101700 | 1228743050 | 21500 | 21500 | 21500 | 21450 | 2027 |
| 496 | 20240112 | 101600 | 1185168800 | 21500 | 21500 | 21500 | 21450 | 1300 |
| 497 | 20240112 | 101500 | 1157223850 | 21450 | 21450 | 21450 | 21450 | 64 |
| 498 | 20240112 | 101400 | 1155851050 | 21450 | 21550 | 21550 | 21450 | 2498 |
| 499 | 20240112 | 101300 | 1102096400 | 21550 | 21550 | 21600 | 21550 | 177 |
| 500 | 20240112 | 101200 | 1098278300 | 21550 | 21550 | 21600 | 21550 | 50 |
| 501 | 20240112 | 101100 | 1097200750 | 21550 | 21600 | 21600 | 21550 | 218 |
| 502 | 20240112 | 101000 | 1092498800 | 21600 | 21600 | 21650 | 21500 | 281 |
| 503 | 20240112 | 100900 | 1086438500 | 21550 | 21600 | 21600 | 21500 | 291 |
| 504 | 20240112 | 100800 | 1080164400 | 21500 | 21550 | 21600 | 21500 | 332 |
| 505 | 20240112 | 100700 | 1073007700 | 21550 | 21550 | 21550 | 21500 | 180 |
| 506 | 20240112 | 100600 | 1069131400 | 21550 | 21550 | 21550 | 21500 | 187 |
| 507 | 20240112 | 100500 | 1065104300 | 21550 | 21500 | 21550 | 21500 | 349 |
| 508 | 20240112 | 100400 | 1057590100 | 21550 | 21550 | 21550 | 21500 | 408 |
| 509 | 20240112 | 100300 | 1048817300 | 21550 | 21550 | 21600 | 21550 | 137 |
| 510 | 20240112 | 100200 | 1045864900 | 21600 | 21600 | 21600 | 21500 | 1421 |
| 511 | 20240112 | 100100 | 1015234850 | 21600 | 21600 | 21650 | 21600 | 357 |
| 512 | 20240112 | 100000 | 1007523600 | 21650 | 21650 | 21700 | 21550 | 616 |
| 513 | 20240112 | 095900 | 994211950 | 21700 | 21700 | 21700 | 21600 | 3671 |
| 514 | 20240112 | 095800 | 914849950 | 21750 | 21800 | 21800 | 21700 | 3796 |
| 515 | 20240112 | 095700 | 832385550 | 21850 | 21800 | 21850 | 21750 | 252 |
| 516 | 20240112 | 095600 | 826894500 | 21750 | 21800 | 21800 | 21750 | 413 |
| 517 | 20240112 | 095500 | 817901650 | 21750 | 21750 | 21850 | 21750 | 165 |
| 518 | 20240112 | 095400 | 814304750 | 21800 | 21800 | 21850 | 21800 | 248 |
| 519 | 20240112 | 095300 | 808894650 | 21850 | 21800 | 21850 | 21750 | 261 |
| 520 | 20240112 | 095200 | 803209650 | 21850 | 21800 | 21850 | 21800 | 95 |
| 521 | 20240112 | 095100 | 801137150 | 21850 | 21800 | 21850 | 21750 | 408 |
| 522 | 20240112 | 095000 | 792248200 | 21850 | 21850 | 21850 | 21800 | 285 |
| 523 | 20240112 | 094900 | 786026050 | 21850 | 21850 | 21850 | 21800 | 430 |
| 524 | 20240112 | 094800 | 776646700 | 21850 | 21850 | 21850 | 21850 | 178 |
| 525 | 20240112 | 094700 | 772757400 | 21800 | 21850 | 21850 | 21800 | 318 |
| 526 | 20240112 | 094600 | 765813150 | 21850 | 21850 | 21850 | 21850 | 67 |
| 527 | 20240112 | 094500 | 764349200 | 21850 | 21850 | 21850 | 21800 | 223 |
| 528 | 20240112 | 094400 | 759478600 | 21850 | 21800 | 21850 | 21800 | 238 |
| 529 | 20240112 | 094300 | 754281350 | 21850 | 21850 | 21850 | 21800 | 470 |
| 530 | 20240112 | 094200 | 744012600 | 21850 | 21800 | 21850 | 21750 | 7421 |
| 531 | 20240112 | 094100 | 582035650 | 21800 | 21800 | 21800 | 21750 | 180 |
| 532 | 20240112 | 094000 | 578115100 | 21800 | 21800 | 21800 | 21800 | 191 |
| 533 | 20240112 | 093900 | 573951300 | 21800 | 21800 | 21800 | 21750 | 243 |
| 534 | 20240112 | 093800 | 568655650 | 21800 | 21800 | 21800 | 21750 | 281 |
| 535 | 20240112 | 093700 | 562534600 | 21750 | 21800 | 21800 | 21750 | 314 |
| 536 | 20240112 | 093600 | 555699300 | 21800 | 21800 | 21800 | 21750 | 270 |
| 537 | 20240112 | 093500 | 549822750 | 21800 | 21800 | 21800 | 21750 | 87 |
| 538 | 20240112 | 093400 | 547928600 | 21800 | 21800 | 21800 | 21750 | 357 |
| 539 | 20240112 | 093300 | 540154950 | 21800 | 21750 | 21800 | 21750 | 90 |
| 540 | 20240112 | 093200 | 538193550 | 21800 | 21800 | 21800 | 21750 | 141 |
| 541 | 20240112 | 093100 | 535121200 | 21800 | 21800 | 21800 | 21750 | 233 |
| 542 | 20240112 | 093000 | 530045550 | 21800 | 21750 | 21800 | 21750 | 131 |
| 543 | 20240112 | 092900 | 527192250 | 21800 | 21850 | 21850 | 21750 | 556 |
| 544 | 20240112 | 092800 | 515065900 | 21850 | 21850 | 21850 | 21800 | 172 |
| 545 | 20240112 | 092700 | 511311750 | 21850 | 21850 | 21850 | 21800 | 197 |
| 546 | 20240112 | 092600 | 507007650 | 21800 | 21850 | 21850 | 21800 | 227 |
| 547 | 20240112 | 092500 | 502050750 | 21800 | 21850 | 21850 | 21800 | 69 |
| 548 | 20240112 | 092400 | 500543300 | 21800 | 21800 | 21850 | 21750 | 1019 |
| 549 | 20240112 | 092300 | 478324750 | 21800 | 21800 | 21850 | 21800 | 458 |
| 550 | 20240112 | 092200 | 468321700 | 21800 | 21800 | 21850 | 21750 | 4688 |
| 551 | 20240112 | 092100 | 366111700 | 21800 | 21800 | 21800 | 21750 | 152 |
| 552 | 20240112 | 092000 | 362798200 | 21750 | 21750 | 21800 | 21750 | 212 |
| 553 | 20240112 | 091900 | 358179100 | 21800 | 21750 | 21800 | 21750 | 337 |
| 554 | 20240112 | 091800 | 350838650 | 21800 | 21800 | 21800 | 21750 | 258 |
| 555 | 20240112 | 091700 | 345215500 | 21800 | 21800 | 21800 | 21750 | 465 |
| 556 | 20240112 | 091600 | 335085200 | 21800 | 21750 | 21800 | 21750 | 244 |
| 557 | 20240112 | 091500 | 329774700 | 21750 | 21800 | 21800 | 21750 | 269 |
| 558 | 20240112 | 091400 | 323917700 | 21800 | 21800 | 21800 | 21750 | 68 |
| 559 | 20240112 | 091300 | 322436050 | 21800 | 21750 | 21800 | 21750 | 88 |
| 560 | 20240112 | 091200 | 320520250 | 21750 | 21800 | 21800 | 21750 | 279 |
| 561 | 20240112 | 091100 | 314446750 | 21750 | 21750 | 21800 | 21750 | 161 |
| 562 | 20240112 | 091000 | 310942800 | 21750 | 21700 | 21800 | 21700 | 2221 |
| 563 | 20240112 | 090900 | 262641350 | 21700 | 21750 | 21750 | 21700 | 222 |
| 564 | 20240112 | 090800 | 257818000 | 21750 | 21750 | 21750 | 21700 | 38 |
| 565 | 20240112 | 090700 | 256992550 | 21700 | 21750 | 21750 | 21700 | 591 |
| 566 | 20240112 | 090600 | 244167300 | 21750 | 21700 | 21750 | 21700 | 273 |
| 567 | 20240112 | 090500 | 238229650 | 21700 | 21750 | 21800 | 21700 | 1189 |
| 568 | 20240112 | 090400 | 212363850 | 21750 | 21650 | 21750 | 21650 | 2238 |
| 569 | 20240112 | 090300 | 163730700 | 21650 | 21550 | 21700 | 21550 | 2388 |
| 570 | 20240112 | 090200 | 112179250 | 21550 | 21550 | 21600 | 21550 | 569 |
| 571 | 20240112 | 090100 | 99916950 | 21550 | 21400 | 21600 | 21400 | 2558 |
| 572 | 20240112 | 090000 | 45004200 | 21400 | 21400 | 21400 | 21400 | 2103 |