30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 4798 |
| 3 | 20240115 | 183300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240115 | 183200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240115 | 183100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240115 | 183000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240115 | 182900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240115 | 182800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240115 | 182700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240115 | 182600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240115 | 182500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240115 | 182400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240115 | 182300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240115 | 182200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240115 | 182100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240115 | 182000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240115 | 181900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240115 | 181800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240115 | 181700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240115 | 181600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240115 | 181500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240115 | 181400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240115 | 181300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240115 | 181200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240115 | 181100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240115 | 181000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240115 | 180900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240115 | 180800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240115 | 180700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240115 | 180600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240115 | 180500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240115 | 180400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 4798 |
| 33 | 20240115 | 180300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240115 | 180200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240115 | 180100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240115 | 180000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240115 | 175900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240115 | 175800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240115 | 175700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240115 | 175600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240115 | 175500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240115 | 175400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240115 | 175300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240115 | 175200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240115 | 175100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240115 | 175000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240115 | 174900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240115 | 174800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240115 | 174700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240115 | 174600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240115 | 174500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240115 | 174400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240115 | 174300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240115 | 174200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240115 | 174100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240115 | 174000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240115 | 173900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240115 | 173800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240115 | 173700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240115 | 173600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240115 | 173500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240115 | 173400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 4798 |
| 63 | 20240115 | 173300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240115 | 173200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240115 | 173100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240115 | 173000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240115 | 172900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240115 | 172800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240115 | 172700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240115 | 172600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240115 | 172500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240115 | 172400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240115 | 172300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240115 | 172200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240115 | 172100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240115 | 172000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240115 | 171900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240115 | 171800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240115 | 171700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240115 | 171600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240115 | 171500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240115 | 171400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240115 | 171300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240115 | 171200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240115 | 171100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240115 | 171000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240115 | 170900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240115 | 170800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240115 | 170700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240115 | 170600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240115 | 170500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240115 | 170400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 4798 |
| 93 | 20240115 | 170300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240115 | 170200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240115 | 170100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240115 | 170000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240115 | 165900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240115 | 165800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240115 | 165700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240115 | 165600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240115 | 165500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240115 | 165400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240115 | 165300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240115 | 165200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240115 | 165100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240115 | 165000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240115 | 164900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240115 | 164800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240115 | 164700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240115 | 164600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240115 | 164500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240115 | 164400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240115 | 164300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240115 | 164200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240115 | 164100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240115 | 164000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240115 | 163900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240115 | 163800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240115 | 163700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240115 | 163600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240115 | 163500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240115 | 163400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 4798 |
| 123 | 20240115 | 163300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240115 | 163200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240115 | 163100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240115 | 163000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240115 | 162900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240115 | 162800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240115 | 162700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240115 | 162600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240115 | 162500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240115 | 162400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240115 | 162300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240115 | 162200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240115 | 162100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240115 | 162000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240115 | 161900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240115 | 161800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240115 | 161700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240115 | 161600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240115 | 161500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240115 | 161400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240115 | 161300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240115 | 161200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240115 | 161100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240115 | 161000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240115 | 160900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240115 | 160800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240115 | 160700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240115 | 160600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240115 | 160500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240115 | 160400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 4798 |
| 153 | 20240115 | 160300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240115 | 160200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240115 | 160100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240115 | 160000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240115 | 155900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240115 | 155800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240115 | 155700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240115 | 155600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240115 | 155500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240115 | 155400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240115 | 155300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240115 | 155200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240115 | 155100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240115 | 155000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240115 | 154900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240115 | 154800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240115 | 154700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240115 | 154600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240115 | 154500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240115 | 154400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240115 | 154300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240115 | 154200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240115 | 154100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240115 | 154000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240115 | 153900 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240115 | 153800 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240115 | 153700 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240115 | 153600 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240115 | 153500 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240115 | 153400 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 4798 |
| 183 | 20240115 | 153300 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240115 | 153200 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240115 | 153100 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240115 | 153000 | 2624350900 | 21650 | 21650 | 21650 | 21650 | 4798 |
| 187 | 20240115 | 152900 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240115 | 152800 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240115 | 152700 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240115 | 152600 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240115 | 152500 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240115 | 152400 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240115 | 152300 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240115 | 152200 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240115 | 152100 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240115 | 152000 | 2520474200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240115 | 151900 | 2520474200 | 21650 | 21700 | 21700 | 21650 | 476 |
| 198 | 20240115 | 151800 | 2510164700 | 21700 | 21650 | 21700 | 21650 | 355 |
| 199 | 20240115 | 151700 | 2502478000 | 21650 | 21650 | 21700 | 21650 | 118 |
| 200 | 20240115 | 151600 | 2499919550 | 21650 | 21700 | 21700 | 21650 | 18 |
| 201 | 20240115 | 151500 | 2499529050 | 21700 | 21700 | 21750 | 21650 | 866 |
| 202 | 20240115 | 151400 | 2480739450 | 21700 | 21650 | 21700 | 21650 | 1201 |
| 203 | 20240115 | 151300 | 2454733600 | 21700 | 21700 | 21700 | 21700 | 107 |
| 204 | 20240115 | 151200 | 2452411700 | 21700 | 21650 | 21700 | 21650 | 372 |
| 205 | 20240115 | 151100 | 2444339350 | 21650 | 21650 | 21700 | 21650 | 235 |
| 206 | 20240115 | 151000 | 2439248050 | 21650 | 21650 | 21700 | 21650 | 225 |
| 207 | 20240115 | 150900 | 2434373700 | 21650 | 21650 | 21650 | 21650 | 125 |
| 208 | 20240115 | 150800 | 2431667450 | 21650 | 21650 | 21700 | 21600 | 715 |
| 209 | 20240115 | 150700 | 2416205900 | 21650 | 21650 | 21650 | 21650 | 126 |
| 210 | 20240115 | 150600 | 2413478000 | 21650 | 21650 | 21700 | 21650 | 1180 |
| 211 | 20240115 | 150500 | 2387927900 | 21650 | 21650 | 21650 | 21650 | 515 |
| 212 | 20240115 | 150400 | 2376778150 | 21650 | 21650 | 21700 | 21650 | 224 |
| 213 | 20240115 | 150300 | 2371925350 | 21650 | 21650 | 21700 | 21650 | 40 |
| 214 | 20240115 | 150200 | 2371059300 | 21700 | 21700 | 21700 | 21700 | 140 |
| 215 | 20240115 | 150100 | 2368021300 | 21700 | 21700 | 21750 | 21700 | 720 |
| 216 | 20240115 | 150000 | 2352397250 | 21650 | 21650 | 21700 | 21650 | 216 |
| 217 | 20240115 | 145900 | 2347713100 | 21650 | 21650 | 21700 | 21650 | 107 |
| 218 | 20240115 | 145800 | 2345393250 | 21650 | 21650 | 21700 | 21650 | 76 |
| 219 | 20240115 | 145700 | 2343745000 | 21650 | 21650 | 21700 | 21650 | 173 |
| 220 | 20240115 | 145600 | 2339996450 | 21650 | 21700 | 21700 | 21650 | 55 |
| 221 | 20240115 | 145500 | 2338805050 | 21700 | 21650 | 21700 | 21650 | 1629 |
| 222 | 20240115 | 145400 | 2303456900 | 21650 | 21700 | 21700 | 21650 | 251 |
| 223 | 20240115 | 145300 | 2298019650 | 21700 | 21700 | 21700 | 21650 | 227 |
| 224 | 20240115 | 145200 | 2293099950 | 21650 | 21700 | 21700 | 21650 | 222 |
| 225 | 20240115 | 145100 | 2288289850 | 21700 | 21700 | 21700 | 21650 | 112 |
| 226 | 20240115 | 145000 | 2285864800 | 21650 | 21650 | 21650 | 21600 | 233 |
| 227 | 20240115 | 144900 | 2280821300 | 21650 | 21650 | 21650 | 21600 | 86 |
| 228 | 20240115 | 144800 | 2278961500 | 21650 | 21650 | 21700 | 21650 | 252 |
| 229 | 20240115 | 144700 | 2273502450 | 21650 | 21650 | 21650 | 21650 | 144 |
| 230 | 20240115 | 144600 | 2270384850 | 21700 | 21650 | 21700 | 21650 | 233 |
| 231 | 20240115 | 144500 | 2265337300 | 21650 | 21650 | 21700 | 21650 | 231 |
| 232 | 20240115 | 144400 | 2260332900 | 21650 | 21650 | 21650 | 21650 | 82 |
| 233 | 20240115 | 144300 | 2258557600 | 21650 | 21650 | 21700 | 21650 | 136 |
| 234 | 20240115 | 144200 | 2255610100 | 21650 | 21750 | 21750 | 21650 | 51 |
| 235 | 20240115 | 144100 | 2254503300 | 21650 | 21650 | 21750 | 21650 | 737 |
| 236 | 20240115 | 144000 | 2238510750 | 21650 | 21650 | 21650 | 21650 | 145 |
| 237 | 20240115 | 143900 | 2235371500 | 21700 | 21650 | 21700 | 21650 | 156 |
| 238 | 20240115 | 143800 | 2231990800 | 21650 | 21700 | 21700 | 21650 | 168 |
| 239 | 20240115 | 143700 | 2228350550 | 21650 | 21650 | 21700 | 21650 | 289 |
| 240 | 20240115 | 143600 | 2222093200 | 21700 | 21650 | 21700 | 21650 | 904 |
| 241 | 20240115 | 143500 | 2202483300 | 21650 | 21650 | 21650 | 21650 | 133 |
| 242 | 20240115 | 143400 | 2199603850 | 21650 | 21650 | 21700 | 21650 | 817 |
| 243 | 20240115 | 143300 | 2181912750 | 21700 | 21650 | 21700 | 21650 | 95 |
| 244 | 20240115 | 143200 | 2179855750 | 21650 | 21700 | 21750 | 21650 | 900 |
| 245 | 20240115 | 143100 | 2160341850 | 21700 | 21750 | 21750 | 21700 | 877 |
| 246 | 20240115 | 143000 | 2141307700 | 21700 | 21700 | 21700 | 21600 | 6894 |
| 247 | 20240115 | 142900 | 1992045700 | 21700 | 21700 | 21750 | 21700 | 499 |
| 248 | 20240115 | 142800 | 1981214300 | 21700 | 21700 | 21750 | 21700 | 238 |
| 249 | 20240115 | 142700 | 1976049500 | 21700 | 21700 | 21750 | 21700 | 167 |
| 250 | 20240115 | 142600 | 1972422550 | 21700 | 21700 | 21700 | 21700 | 137 |
| 251 | 20240115 | 142500 | 1969449650 | 21700 | 21700 | 21750 | 21700 | 232 |
| 252 | 20240115 | 142400 | 1964411950 | 21700 | 21700 | 21700 | 21700 | 403 |
| 253 | 20240115 | 142300 | 1955666850 | 21750 | 21700 | 21750 | 21700 | 202 |
| 254 | 20240115 | 142200 | 1951280400 | 21700 | 21700 | 21750 | 21700 | 209 |
| 255 | 20240115 | 142100 | 1946741800 | 21700 | 21750 | 21750 | 21700 | 495 |
| 256 | 20240115 | 142000 | 1935998800 | 21700 | 21700 | 21750 | 21700 | 206 |
| 257 | 20240115 | 141900 | 1931525550 | 21700 | 21700 | 21750 | 21700 | 105 |
| 258 | 20240115 | 141800 | 1929246850 | 21700 | 21700 | 21750 | 21700 | 68 |
| 259 | 20240115 | 141700 | 1927768150 | 21700 | 21700 | 21750 | 21700 | 62 |
| 260 | 20240115 | 141600 | 1926420700 | 21800 | 21650 | 21800 | 21650 | 1240 |
| 261 | 20240115 | 141500 | 1899456650 | 21650 | 21650 | 21750 | 21650 | 205 |
| 262 | 20240115 | 141400 | 1895010050 | 21650 | 21650 | 21750 | 21650 | 499 |
| 263 | 20240115 | 141300 | 1884185850 | 21650 | 21700 | 21750 | 21650 | 499 |
| 264 | 20240115 | 141200 | 1873355500 | 21700 | 21750 | 21750 | 21700 | 147 |
| 265 | 20240115 | 141100 | 1870165550 | 21700 | 21700 | 21750 | 21700 | 273 |
| 266 | 20240115 | 141000 | 1864238150 | 21700 | 21700 | 21700 | 21700 | 40 |
| 267 | 20240115 | 140900 | 1863370150 | 21700 | 21750 | 21800 | 21700 | 307 |
| 268 | 20240115 | 140800 | 1856690050 | 21750 | 21700 | 21800 | 21700 | 106 |
| 269 | 20240115 | 140700 | 1854389400 | 21750 | 21750 | 21750 | 21700 | 172 |
| 270 | 20240115 | 140600 | 1850652600 | 21750 | 21700 | 21800 | 21700 | 206 |
| 271 | 20240115 | 140500 | 1846174300 | 21750 | 21700 | 21800 | 21700 | 331 |
| 272 | 20240115 | 140400 | 1838980100 | 21700 | 21750 | 21800 | 21700 | 650 |
| 273 | 20240115 | 140300 | 1824858800 | 21750 | 21750 | 21750 | 21750 | 103 |
| 274 | 20240115 | 140200 | 1822618550 | 21750 | 21800 | 21800 | 21750 | 128 |
| 275 | 20240115 | 140100 | 1819829200 | 21700 | 21800 | 21800 | 21700 | 6482 |
| 276 | 20240115 | 140000 | 1678829900 | 21800 | 21800 | 21850 | 21800 | 122 |
| 277 | 20240115 | 135900 | 1676167200 | 21800 | 21850 | 21850 | 21800 | 105 |
| 278 | 20240115 | 135800 | 1673874950 | 21800 | 21750 | 21800 | 21750 | 513 |
| 279 | 20240115 | 135700 | 1662695500 | 21750 | 21750 | 21800 | 21750 | 220 |
| 280 | 20240115 | 135600 | 1657907400 | 21750 | 21750 | 21800 | 21750 | 146 |
| 281 | 20240115 | 135500 | 1654731700 | 21750 | 21750 | 21800 | 21750 | 167 |
| 282 | 20240115 | 135400 | 1651096400 | 21750 | 21750 | 21800 | 21700 | 713 |
| 283 | 20240115 | 135300 | 1635588550 | 21750 | 21800 | 21800 | 21750 | 240 |
| 284 | 20240115 | 135200 | 1630360700 | 21800 | 21800 | 21800 | 21800 | 132 |
| 285 | 20240115 | 135100 | 1627483100 | 21850 | 21850 | 21850 | 21800 | 195 |
| 286 | 20240115 | 135000 | 1623228850 | 21850 | 21800 | 21850 | 21800 | 7 |
| 287 | 20240115 | 134900 | 1623076200 | 21800 | 21700 | 21800 | 21700 | 376 |
| 288 | 20240115 | 134800 | 1614889400 | 21800 | 21700 | 21800 | 21700 | 1235 |
| 289 | 20240115 | 134700 | 1588011850 | 21700 | 21700 | 21700 | 21700 | 107 |
| 290 | 20240115 | 134600 | 1585689950 | 21700 | 21700 | 21750 | 21700 | 113 |
| 291 | 20240115 | 134500 | 1583234750 | 21700 | 21700 | 21750 | 21700 | 266 |
| 292 | 20240115 | 134400 | 1577462350 | 21700 | 21700 | 21700 | 21700 | 789 |
| 293 | 20240115 | 134300 | 1560341050 | 21700 | 21750 | 21750 | 21700 | 184 |
| 294 | 20240115 | 134200 | 1556345150 | 21700 | 21700 | 21750 | 21700 | 169 |
| 295 | 20240115 | 134100 | 1552676950 | 21700 | 21700 | 21750 | 21700 | 226 |
| 296 | 20240115 | 134000 | 1547769700 | 21700 | 21700 | 21700 | 21700 | 138 |
| 297 | 20240115 | 133900 | 1544775100 | 21700 | 21700 | 21750 | 21700 | 289 |
| 298 | 20240115 | 133800 | 1538500500 | 21700 | 21700 | 21700 | 21700 | 60 |
| 299 | 20240115 | 133700 | 1537198500 | 21750 | 21700 | 21750 | 21700 | 218 |
| 300 | 20240115 | 133600 | 1532462150 | 21750 | 21700 | 21750 | 21700 | 130 |
| 301 | 20240115 | 133500 | 1529640950 | 21750 | 21750 | 21750 | 21700 | 219 |
| 302 | 20240115 | 133400 | 1524884300 | 21750 | 21750 | 21750 | 21700 | 237 |
| 303 | 20240115 | 133300 | 1519734650 | 21700 | 21700 | 21700 | 21700 | 87 |
| 304 | 20240115 | 133200 | 1517846750 | 21700 | 21700 | 21750 | 21700 | 223 |
| 305 | 20240115 | 133100 | 1513004450 | 21700 | 21700 | 21750 | 21700 | 181 |
| 306 | 20240115 | 133000 | 1509076550 | 21700 | 21700 | 21750 | 21700 | 57 |
| 307 | 20240115 | 132900 | 1507839600 | 21700 | 21700 | 21700 | 21700 | 123 |
| 308 | 20240115 | 132800 | 1505170500 | 21700 | 21700 | 21750 | 21700 | 222 |
| 309 | 20240115 | 132700 | 1500352900 | 21700 | 21700 | 21700 | 21700 | 179 |
| 310 | 20240115 | 132600 | 1496468600 | 21700 | 21700 | 21750 | 21700 | 227 |
| 311 | 20240115 | 132500 | 1491541700 | 21700 | 21700 | 21750 | 21700 | 181 |
| 312 | 20240115 | 132400 | 1487613800 | 21700 | 21700 | 21700 | 21700 | 628 |
| 313 | 20240115 | 132300 | 1473986200 | 21700 | 21700 | 21750 | 21700 | 187 |
| 314 | 20240115 | 132200 | 1469927800 | 21750 | 21700 | 21750 | 21700 | 7 |
| 315 | 20240115 | 132100 | 1469775700 | 21700 | 21750 | 21750 | 21700 | 188 |
| 316 | 20240115 | 132000 | 1465691800 | 21700 | 21750 | 21750 | 21700 | 122 |
| 317 | 20240115 | 131900 | 1463042400 | 21800 | 21750 | 21800 | 21750 | 167 |
| 318 | 20240115 | 131800 | 1459410000 | 21700 | 21750 | 21750 | 21700 | 158 |
| 319 | 20240115 | 131700 | 1455978450 | 21750 | 21750 | 21750 | 21750 | 20 |
| 320 | 20240115 | 131600 | 1455543450 | 21800 | 21700 | 21800 | 21700 | 102 |
| 321 | 20240115 | 131500 | 1453325550 | 21750 | 21750 | 21750 | 21750 | 1343 |
| 322 | 20240115 | 131400 | 1424115300 | 21750 | 21800 | 21800 | 21750 | 1440 |
| 323 | 20240115 | 131300 | 1392739200 | 21750 | 21750 | 21800 | 21700 | 208 |
| 324 | 20240115 | 131200 | 1388216100 | 21750 | 21750 | 21750 | 21700 | 164 |
| 325 | 20240115 | 131100 | 1384653250 | 21750 | 21750 | 21800 | 21700 | 718 |
| 326 | 20240115 | 131000 | 1369040200 | 21750 | 21750 | 21750 | 21750 | 126 |
| 327 | 20240115 | 130900 | 1366299700 | 21750 | 21750 | 21750 | 21750 | 86 |
| 328 | 20240115 | 130800 | 1364429200 | 21800 | 21750 | 21800 | 21750 | 1512 |
| 329 | 20240115 | 130700 | 1331543000 | 21800 | 21750 | 21800 | 21750 | 186 |
| 330 | 20240115 | 130600 | 1327497450 | 21750 | 21750 | 21750 | 21750 | 37 |
| 331 | 20240115 | 130500 | 1326692700 | 21750 | 21750 | 21800 | 21750 | 93 |
| 332 | 20240115 | 130400 | 1324669650 | 21750 | 21750 | 21750 | 21750 | 83 |
| 333 | 20240115 | 130300 | 1322864400 | 21800 | 21800 | 21800 | 21800 | 169 |
| 334 | 20240115 | 130200 | 1319180200 | 21850 | 21750 | 21850 | 21750 | 87 |
| 335 | 20240115 | 130100 | 1317287550 | 21750 | 21750 | 21750 | 21750 | 313 |
| 336 | 20240115 | 130000 | 1310479800 | 21800 | 21800 | 21800 | 21750 | 406 |
| 337 | 20240115 | 125900 | 1301633150 | 21800 | 21800 | 21850 | 21800 | 43 |
| 338 | 20240115 | 125800 | 1300695550 | 21800 | 21800 | 21800 | 21800 | 85 |
| 339 | 20240115 | 125700 | 1298842550 | 21800 | 21800 | 21800 | 21800 | 84 |
| 340 | 20240115 | 125600 | 1297011350 | 21850 | 21800 | 21850 | 21800 | 292 |
| 341 | 20240115 | 125500 | 1290645550 | 21800 | 21800 | 21850 | 21800 | 113 |
| 342 | 20240115 | 125400 | 1288182100 | 21800 | 21850 | 21850 | 21800 | 60 |
| 343 | 20240115 | 125300 | 1286873900 | 21800 | 21800 | 21800 | 21800 | 1 |
| 344 | 20240115 | 125200 | 1286852100 | 21850 | 21750 | 21850 | 21750 | 116 |
| 345 | 20240115 | 125100 | 1284325700 | 21800 | 21800 | 21800 | 21800 | 81 |
| 346 | 20240115 | 125000 | 1282559900 | 21800 | 21800 | 21800 | 21750 | 184 |
| 347 | 20240115 | 124900 | 1278552850 | 21800 | 21800 | 21800 | 21750 | 1030 |
| 348 | 20240115 | 124800 | 1256103000 | 21800 | 21850 | 21850 | 21800 | 163 |
| 349 | 20240115 | 124700 | 1252549300 | 21850 | 21850 | 21850 | 21750 | 94 |
| 350 | 20240115 | 124600 | 1250496900 | 21850 | 21800 | 21850 | 21750 | 102 |
| 351 | 20240115 | 124500 | 1248276450 | 21800 | 21800 | 21850 | 21750 | 107 |
| 352 | 20240115 | 124400 | 1245946200 | 21800 | 21800 | 21800 | 21800 | 174 |
| 353 | 20240115 | 124300 | 1242153000 | 21800 | 21850 | 21850 | 21800 | 102 |
| 354 | 20240115 | 124200 | 1239924400 | 21850 | 21850 | 21850 | 21850 | 4 |
| 355 | 20240115 | 124100 | 1239837000 | 21850 | 21850 | 21850 | 21800 | 84 |
| 356 | 20240115 | 124000 | 1238001650 | 21850 | 21850 | 21850 | 21850 | 10 |
| 357 | 20240115 | 123900 | 1237783150 | 21850 | 21800 | 21850 | 21800 | 632 |
| 358 | 20240115 | 123800 | 1223982150 | 21750 | 21750 | 21750 | 21750 | 85 |
| 359 | 20240115 | 123700 | 1222133400 | 21750 | 21750 | 21750 | 21750 | 86 |
| 360 | 20240115 | 123600 | 1220262900 | 21850 | 21750 | 21850 | 21750 | 126 |
| 361 | 20240115 | 123500 | 1217522000 | 21750 | 21750 | 21750 | 21750 | 308 |
| 362 | 20240115 | 123400 | 1210823000 | 21750 | 21850 | 21850 | 21750 | 86 |
| 363 | 20240115 | 123300 | 1208952100 | 21750 | 21800 | 21850 | 21750 | 179 |
| 364 | 20240115 | 123200 | 1205051250 | 21800 | 21800 | 21800 | 21800 | 161 |
| 365 | 20240115 | 123100 | 1201541450 | 21800 | 21850 | 21850 | 21800 | 129 |
| 366 | 20240115 | 123000 | 1198729050 | 21800 | 21800 | 21800 | 21800 | 5 |
| 367 | 20240115 | 122900 | 1198620050 | 21800 | 21800 | 21800 | 21800 | 3 |
| 368 | 20240115 | 122800 | 1198554650 | 21850 | 21850 | 21850 | 21800 | 7 |
| 369 | 20240115 | 122700 | 1198401800 | 21750 | 21750 | 21750 | 21750 | 2 |
| 370 | 20240115 | 122600 | 1198358300 | 21800 | 21750 | 21800 | 21750 | 729 |
| 371 | 20240115 | 122500 | 1182470550 | 21700 | 21800 | 21800 | 21700 | 87 |
| 372 | 20240115 | 122400 | 1180582250 | 21800 | 21700 | 21800 | 21700 | 165 |
| 373 | 20240115 | 122300 | 1176997600 | 21700 | 21700 | 21700 | 21700 | 82 |
| 374 | 20240115 | 122200 | 1175218200 | 21800 | 21750 | 21800 | 21750 | 204 |
| 375 | 20240115 | 122100 | 1170781050 | 21750 | 21750 | 21750 | 21750 | 122 |
| 376 | 20240115 | 122000 | 1168127550 | 21750 | 21750 | 21800 | 21750 | 86 |
| 377 | 20240115 | 121900 | 1166257000 | 21800 | 21750 | 21800 | 21750 | 6 |
| 378 | 20240115 | 121800 | 1166126300 | 21750 | 21750 | 21750 | 21750 | 1 |
| 379 | 20240115 | 121700 | 1166104550 | 21750 | 21800 | 21800 | 21750 | 34 |
| 380 | 20240115 | 121600 | 1165364850 | 21750 | 21750 | 21750 | 21750 | 4 |
| 381 | 20240115 | 121500 | 1165277850 | 21800 | 21750 | 21800 | 21750 | 408 |
| 382 | 20240115 | 121400 | 1156389700 | 21750 | 21800 | 21800 | 21700 | 144 |
| 383 | 20240115 | 121300 | 1153261000 | 21800 | 21700 | 21800 | 21700 | 102 |
| 384 | 20240115 | 121200 | 1151045700 | 21800 | 21750 | 21800 | 21750 | 132 |
| 385 | 20240115 | 121100 | 1148174200 | 21750 | 21800 | 21800 | 21750 | 6 |
| 386 | 20240115 | 121000 | 1148043500 | 21750 | 21750 | 21750 | 21750 | 84 |
| 387 | 20240115 | 120900 | 1146216500 | 21750 | 21700 | 21750 | 21700 | 183 |
| 388 | 20240115 | 120800 | 1142241100 | 21700 | 21800 | 21800 | 21700 | 45 |
| 389 | 20240115 | 120700 | 1141264200 | 21800 | 21750 | 21800 | 21750 | 208 |
| 390 | 20240115 | 120600 | 1136738200 | 21750 | 21750 | 21750 | 21750 | 129 |
| 391 | 20240115 | 120500 | 1133932450 | 21750 | 21750 | 21800 | 21750 | 103 |
| 392 | 20240115 | 120400 | 1131692000 | 21750 | 21750 | 21750 | 21750 | 123 |
| 393 | 20240115 | 120300 | 1129016750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 394 | 20240115 | 120200 | 1129016750 | 21750 | 21750 | 21800 | 21750 | 102 |
| 395 | 20240115 | 120100 | 1126798050 | 21750 | 21750 | 21800 | 21750 | 80 |
| 396 | 20240115 | 120000 | 1125058000 | 21750 | 21850 | 21850 | 21750 | 109 |
| 397 | 20240115 | 115900 | 1122681800 | 21850 | 21800 | 21850 | 21800 | 9 |
| 398 | 20240115 | 115800 | 1122485400 | 21800 | 21850 | 21850 | 21800 | 2 |
| 399 | 20240115 | 115700 | 1122441750 | 21850 | 21800 | 21900 | 21800 | 8 |
| 400 | 20240115 | 115600 | 1122266850 | 21850 | 21750 | 21850 | 21700 | 3699 |
| 401 | 20240115 | 115500 | 1041637000 | 21750 | 21750 | 21750 | 21750 | 56 |
| 402 | 20240115 | 115400 | 1040419000 | 21750 | 21800 | 21800 | 21750 | 89 |
| 403 | 20240115 | 115300 | 1038483100 | 21750 | 21750 | 21750 | 21750 | 84 |
| 404 | 20240115 | 115200 | 1036656100 | 21750 | 21750 | 21750 | 21750 | 87 |
| 405 | 20240115 | 115100 | 1034763850 | 21750 | 21750 | 21800 | 21750 | 29 |
| 406 | 20240115 | 115000 | 1034131900 | 21750 | 21800 | 21800 | 21750 | 103 |
| 407 | 20240115 | 114900 | 1031886650 | 21750 | 21750 | 21800 | 21750 | 452 |
| 408 | 20240115 | 114800 | 1022052150 | 21750 | 21700 | 21800 | 21700 | 677 |
| 409 | 20240115 | 114700 | 1007331350 | 21700 | 21700 | 21700 | 21700 | 2 |
| 410 | 20240115 | 114600 | 1007287950 | 21700 | 21750 | 21750 | 21700 | 94 |
| 411 | 20240115 | 114500 | 1005247650 | 21700 | 21700 | 21750 | 21700 | 127 |
| 412 | 20240115 | 114400 | 1002491550 | 21750 | 21700 | 21750 | 21700 | 86 |
| 413 | 20240115 | 114300 | 1000625300 | 21700 | 21700 | 21700 | 21700 | 121 |
| 414 | 20240115 | 114200 | 997999600 | 21750 | 21700 | 21750 | 21700 | 116 |
| 415 | 20240115 | 114100 | 995480800 | 21750 | 21700 | 21750 | 21700 | 86 |
| 416 | 20240115 | 114000 | 993614500 | 21700 | 21700 | 21750 | 21700 | 69 |
| 417 | 20240115 | 113900 | 992115800 | 21700 | 21700 | 21750 | 21700 | 91 |
| 418 | 20240115 | 113800 | 990140750 | 21700 | 21700 | 21700 | 21700 | 84 |
| 419 | 20240115 | 113700 | 988317950 | 21750 | 21800 | 21800 | 21700 | 85 |
| 420 | 20240115 | 113600 | 986469150 | 21750 | 21750 | 21750 | 21750 | 362 |
| 421 | 20240115 | 113500 | 978595650 | 21750 | 21750 | 21750 | 21750 | 44 |
| 422 | 20240115 | 113400 | 977638650 | 21750 | 21750 | 21750 | 21700 | 855 |
| 423 | 20240115 | 113300 | 959046550 | 21700 | 21700 | 21700 | 21700 | 86 |
| 424 | 20240115 | 113200 | 957180350 | 21750 | 21750 | 21750 | 21700 | 58 |
| 425 | 20240115 | 113100 | 955920950 | 21700 | 21700 | 21750 | 21700 | 122 |
| 426 | 20240115 | 113000 | 953271850 | 21700 | 21700 | 21700 | 21700 | 123 |
| 427 | 20240115 | 112900 | 950602750 | 21700 | 21700 | 21700 | 21700 | 212 |
| 428 | 20240115 | 112800 | 946002350 | 21700 | 21700 | 21750 | 21700 | 177 |
| 429 | 20240115 | 112700 | 942160950 | 21700 | 21750 | 21750 | 21700 | 126 |
| 430 | 20240115 | 112600 | 939426600 | 21700 | 21700 | 21700 | 21700 | 170 |
| 431 | 20240115 | 112500 | 935737600 | 21700 | 21700 | 21750 | 21700 | 375 |
| 432 | 20240115 | 112400 | 927596950 | 21700 | 21750 | 21750 | 21700 | 5 |
| 433 | 20240115 | 112300 | 927488400 | 21700 | 21700 | 21700 | 21700 | 124 |
| 434 | 20240115 | 112200 | 924797600 | 21700 | 21700 | 21750 | 21700 | 476 |
| 435 | 20240115 | 112100 | 914468200 | 21700 | 21700 | 21750 | 21700 | 143 |
| 436 | 20240115 | 112000 | 911364100 | 21700 | 21750 | 21750 | 21700 | 122 |
| 437 | 20240115 | 111900 | 908716650 | 21750 | 21700 | 21750 | 21700 | 625 |
| 438 | 20240115 | 111800 | 895153950 | 21700 | 21750 | 21750 | 21700 | 103 |
| 439 | 20240115 | 111700 | 892917850 | 21700 | 21750 | 21750 | 21700 | 87 |
| 440 | 20240115 | 111600 | 891029750 | 21700 | 21700 | 21700 | 21700 | 38 |
| 441 | 20240115 | 111500 | 890205150 | 21700 | 21700 | 21750 | 21700 | 160 |
| 442 | 20240115 | 111400 | 886733100 | 21700 | 21750 | 21750 | 21700 | 88 |
| 443 | 20240115 | 111300 | 884823250 | 21700 | 21750 | 21750 | 21700 | 543 |
| 444 | 20240115 | 111200 | 873020850 | 21750 | 21750 | 21750 | 21750 | 187 |
| 445 | 20240115 | 111100 | 868953600 | 21750 | 21750 | 21800 | 21750 | 574 |
| 446 | 20240115 | 111000 | 856467350 | 21750 | 21800 | 21800 | 21750 | 155 |
| 447 | 20240115 | 110900 | 853094600 | 21800 | 21750 | 21800 | 21750 | 86 |
| 448 | 20240115 | 110800 | 851224050 | 21750 | 21700 | 21800 | 21700 | 49 |
| 449 | 20240115 | 110700 | 850158150 | 21750 | 21750 | 21800 | 21750 | 179 |
| 450 | 20240115 | 110600 | 846264850 | 21750 | 21750 | 21750 | 21750 | 96 |
| 451 | 20240115 | 110500 | 844176850 | 21750 | 21700 | 21800 | 21700 | 9 |
| 452 | 20240115 | 110400 | 843981000 | 21800 | 21750 | 21800 | 21750 | 428 |
| 453 | 20240115 | 110300 | 834663250 | 21700 | 21750 | 21750 | 21700 | 753 |
| 454 | 20240115 | 110200 | 818285600 | 21750 | 21700 | 21750 | 21700 | 127 |
| 455 | 20240115 | 110100 | 815529500 | 21750 | 21700 | 21750 | 21700 | 159 |
| 456 | 20240115 | 110000 | 812078900 | 21700 | 21700 | 21700 | 21700 | 14 |
| 457 | 20240115 | 105900 | 811775100 | 21750 | 21750 | 21750 | 21700 | 146 |
| 458 | 20240115 | 105800 | 808606650 | 21700 | 21700 | 21700 | 21700 | 169 |
| 459 | 20240115 | 105700 | 804939350 | 21750 | 21700 | 21750 | 21700 | 126 |
| 460 | 20240115 | 105600 | 802204950 | 21700 | 21700 | 21700 | 21700 | 103 |
| 461 | 20240115 | 105500 | 799969850 | 21700 | 21700 | 21700 | 21700 | 244 |
| 462 | 20240115 | 105400 | 794675050 | 21750 | 21700 | 21750 | 21650 | 629 |
| 463 | 20240115 | 105300 | 781008650 | 21700 | 21700 | 21700 | 21700 | 726 |
| 464 | 20240115 | 105200 | 765254450 | 21750 | 21700 | 21750 | 21700 | 66 |
| 465 | 20240115 | 105100 | 763822200 | 21750 | 21750 | 21750 | 21700 | 1101 |
| 466 | 20240115 | 105000 | 739905450 | 21700 | 21750 | 21750 | 21700 | 385 |
| 467 | 20240115 | 104900 | 731535800 | 21750 | 21700 | 21750 | 21700 | 182 |
| 468 | 20240115 | 104800 | 727583550 | 21750 | 21700 | 21750 | 21700 | 139 |
| 469 | 20240115 | 104700 | 724566450 | 21700 | 21800 | 21800 | 21700 | 2733 |
| 470 | 20240115 | 104600 | 665153350 | 21800 | 21800 | 21800 | 21800 | 1733 |
| 471 | 20240115 | 104500 | 627373950 | 21850 | 21800 | 21850 | 21800 | 1630 |
| 472 | 20240115 | 104400 | 591839750 | 21850 | 21850 | 21850 | 21850 | 1004 |
| 473 | 20240115 | 104300 | 569902350 | 21850 | 21850 | 21900 | 21850 | 176 |
| 474 | 20240115 | 104200 | 566056000 | 21900 | 21900 | 21900 | 21850 | 288 |
| 475 | 20240115 | 104100 | 559762900 | 21850 | 21900 | 21900 | 21850 | 336 |
| 476 | 20240115 | 104000 | 552418650 | 21900 | 21950 | 21950 | 21900 | 7122 |
| 477 | 20240115 | 103900 | 396345300 | 22000 | 21950 | 22000 | 21950 | 277 |
| 478 | 20240115 | 103800 | 390264950 | 21950 | 21950 | 21950 | 21950 | 83 |
| 479 | 20240115 | 103700 | 388443100 | 21950 | 21950 | 22000 | 21950 | 89 |
| 480 | 20240115 | 103600 | 386489300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 481 | 20240115 | 103500 | 386489300 | 21950 | 21950 | 21950 | 21950 | 79 |
| 482 | 20240115 | 103400 | 384755250 | 22000 | 22000 | 22000 | 21950 | 12 |
| 483 | 20240115 | 103300 | 384491600 | 22000 | 21950 | 22000 | 21950 | 23 |
| 484 | 20240115 | 103200 | 383985650 | 21950 | 21950 | 21950 | 21900 | 1577 |
| 485 | 20240115 | 103100 | 349372400 | 22000 | 22000 | 22000 | 21950 | 104 |
| 486 | 20240115 | 103000 | 347089400 | 22000 | 22000 | 22000 | 22000 | 10 |
| 487 | 20240115 | 102900 | 346869400 | 22000 | 22000 | 22000 | 22000 | 10 |
| 488 | 20240115 | 102800 | 346649400 | 22000 | 22000 | 22000 | 22000 | 4 |
| 489 | 20240115 | 102700 | 346561400 | 21950 | 21950 | 21950 | 21950 | 38 |
| 490 | 20240115 | 102600 | 345727300 | 21950 | 22000 | 22000 | 21950 | 53 |
| 491 | 20240115 | 102500 | 344561400 | 22000 | 22000 | 22000 | 22000 | 24 |
| 492 | 20240115 | 102400 | 344033400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 493 | 20240115 | 102300 | 344033400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 494 | 20240115 | 102200 | 344033400 | 22000 | 22000 | 22000 | 22000 | 14 |
| 495 | 20240115 | 102100 | 343725400 | 22000 | 22000 | 22000 | 22000 | 11 |
| 496 | 20240115 | 102000 | 343483400 | 22000 | 22000 | 22000 | 22000 | 7 |
| 497 | 20240115 | 101900 | 343329400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 498 | 20240115 | 101800 | 343329400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 499 | 20240115 | 101700 | 343329400 | 22000 | 22000 | 22000 | 22000 | 4 |
| 500 | 20240115 | 101600 | 343241400 | 22000 | 22000 | 22000 | 22000 | 1 |
| 501 | 20240115 | 101500 | 343219400 | 21950 | 22000 | 22000 | 21950 | 425 |
| 502 | 20240115 | 101400 | 333873350 | 22000 | 22000 | 22000 | 22000 | 9 |
| 503 | 20240115 | 101300 | 333675350 | 22000 | 22000 | 22000 | 22000 | 101 |
| 504 | 20240115 | 101200 | 331453350 | 22000 | 22000 | 22000 | 21950 | 166 |
| 505 | 20240115 | 101100 | 327804350 | 22000 | 22000 | 22000 | 22000 | 18 |
| 506 | 20240115 | 101000 | 327408350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 507 | 20240115 | 100900 | 327408350 | 22000 | 22000 | 22000 | 22000 | 11 |
| 508 | 20240115 | 100800 | 327166350 | 22000 | 22000 | 22000 | 22000 | 4 |
| 509 | 20240115 | 100700 | 327078350 | 21900 | 21950 | 21950 | 21900 | 181 |
| 510 | 20240115 | 100600 | 323108000 | 21950 | 21950 | 21950 | 21950 | 300 |
| 511 | 20240115 | 100500 | 316523000 | 22000 | 22000 | 22000 | 21950 | 383 |
| 512 | 20240115 | 100400 | 308100950 | 21950 | 21950 | 21950 | 21950 | 190 |
| 513 | 20240115 | 100300 | 303930450 | 21950 | 21950 | 21950 | 21950 | 100 |
| 514 | 20240115 | 100200 | 301735450 | 22000 | 21950 | 22000 | 21950 | 45 |
| 515 | 20240115 | 100100 | 300747550 | 22000 | 21950 | 22000 | 21950 | 126 |
| 516 | 20240115 | 100000 | 297980350 | 21950 | 22000 | 22000 | 21950 | 233 |
| 517 | 20240115 | 095900 | 292864350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 518 | 20240115 | 095800 | 292864350 | 21950 | 22000 | 22000 | 21950 | 14 |
| 519 | 20240115 | 095700 | 292556500 | 22000 | 22000 | 22000 | 22000 | 76 |
| 520 | 20240115 | 095600 | 290884500 | 21950 | 21950 | 21950 | 21950 | 49 |
| 521 | 20240115 | 095500 | 289808950 | 22000 | 22000 | 22000 | 21950 | 92 |
| 522 | 20240115 | 095400 | 287785900 | 22000 | 22000 | 22000 | 22000 | 60 |
| 523 | 20240115 | 095300 | 286465900 | 22000 | 22000 | 22000 | 22000 | 74 |
| 524 | 20240115 | 095200 | 284837900 | 22000 | 22050 | 22050 | 22000 | 51 |
| 525 | 20240115 | 095100 | 283715850 | 22050 | 22050 | 22050 | 22050 | 4 |
| 526 | 20240115 | 095000 | 283627650 | 22000 | 22000 | 22000 | 22000 | 119 |
| 527 | 20240115 | 094900 | 281009650 | 22050 | 22050 | 22050 | 22050 | 2 |
| 528 | 20240115 | 094800 | 280965550 | 22050 | 22000 | 22050 | 22000 | 59 |
| 529 | 20240115 | 094700 | 279667350 | 22000 | 22000 | 22000 | 21950 | 67 |
| 530 | 20240115 | 094600 | 278195350 | 22000 | 22050 | 22050 | 22000 | 34 |
| 531 | 20240115 | 094500 | 277446850 | 22050 | 22000 | 22050 | 22000 | 41 |
| 532 | 20240115 | 094400 | 276544650 | 22000 | 22000 | 22000 | 22000 | 79 |
| 533 | 20240115 | 094300 | 274806650 | 22000 | 22000 | 22000 | 22000 | 52 |
| 534 | 20240115 | 094200 | 273662650 | 22050 | 22000 | 22050 | 22000 | 45 |
| 535 | 20240115 | 094100 | 272672450 | 22050 | 22000 | 22050 | 22000 | 611 |
| 536 | 20240115 | 094000 | 259230250 | 21950 | 22050 | 22050 | 21950 | 1712 |
| 537 | 20240115 | 093900 | 221628550 | 22050 | 22000 | 22050 | 21950 | 130 |
| 538 | 20240115 | 093800 | 218770450 | 22050 | 22000 | 22050 | 22000 | 43 |
| 539 | 20240115 | 093700 | 217824350 | 22000 | 22050 | 22050 | 22000 | 43 |
| 540 | 20240115 | 093600 | 216878150 | 22050 | 22050 | 22050 | 22050 | 3 |
| 541 | 20240115 | 093500 | 216812000 | 22050 | 22000 | 22050 | 21950 | 898 |
| 542 | 20240115 | 093400 | 197080050 | 22000 | 22000 | 22000 | 22000 | 806 |
| 543 | 20240115 | 093300 | 179348050 | 21950 | 21950 | 21950 | 21950 | 38 |
| 544 | 20240115 | 093200 | 178513950 | 22000 | 22050 | 22050 | 22000 | 570 |
| 545 | 20240115 | 093100 | 165973400 | 22050 | 22050 | 22050 | 22050 | 5 |
| 546 | 20240115 | 093000 | 165863150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 547 | 20240115 | 092900 | 165841200 | 22000 | 22000 | 22000 | 22000 | 126 |
| 548 | 20240115 | 092800 | 163069200 | 22000 | 22100 | 22100 | 22000 | 275 |
| 549 | 20240115 | 092700 | 157018800 | 22000 | 22050 | 22050 | 22000 | 131 |
| 550 | 20240115 | 092600 | 154133250 | 22050 | 22050 | 22050 | 22050 | 4 |
| 551 | 20240115 | 092500 | 154045050 | 22000 | 21950 | 22000 | 21950 | 170 |
| 552 | 20240115 | 092400 | 150306950 | 22000 | 22000 | 22000 | 21950 | 36 |
| 553 | 20240115 | 092300 | 149515950 | 21950 | 21950 | 21950 | 21950 | 12 |
| 554 | 20240115 | 092200 | 149252550 | 21950 | 22000 | 22000 | 21950 | 491 |
| 555 | 20240115 | 092100 | 138475050 | 21950 | 22100 | 22100 | 21950 | 836 |
| 556 | 20240115 | 092000 | 120063200 | 22100 | 22150 | 22150 | 22100 | 112 |
| 557 | 20240115 | 091900 | 117587800 | 22100 | 22100 | 22100 | 22100 | 6 |
| 558 | 20240115 | 091800 | 117455200 | 22100 | 22100 | 22100 | 22100 | 94 |
| 559 | 20240115 | 091700 | 115377800 | 22100 | 22150 | 22150 | 22100 | 32 |
| 560 | 20240115 | 091600 | 114670550 | 22100 | 22100 | 22100 | 22100 | 1 |
| 561 | 20240115 | 091500 | 114648450 | 22100 | 22050 | 22100 | 22050 | 363 |
| 562 | 20240115 | 091400 | 106630100 | 22100 | 22050 | 22100 | 22000 | 269 |
| 563 | 20240115 | 091300 | 100706100 | 22000 | 22100 | 22100 | 22000 | 104 |
| 564 | 20240115 | 091200 | 98415950 | 22100 | 22050 | 22100 | 22050 | 4 |
| 565 | 20240115 | 091100 | 98327600 | 22050 | 22050 | 22050 | 22050 | 73 |
| 566 | 20240115 | 091000 | 96717950 | 22050 | 22000 | 22050 | 22000 | 243 |
| 567 | 20240115 | 090900 | 91359850 | 21950 | 21950 | 21950 | 21950 | 145 |
| 568 | 20240115 | 090800 | 88177100 | 21950 | 21950 | 22100 | 21950 | 287 |
| 569 | 20240115 | 090700 | 81861850 | 21950 | 21950 | 21950 | 21950 | 53 |
| 570 | 20240115 | 090600 | 80698500 | 22000 | 22000 | 22000 | 22000 | 35 |
| 571 | 20240115 | 090500 | 79928500 | 22000 | 22000 | 22000 | 21950 | 4 |
| 572 | 20240115 | 090400 | 79840550 | 21950 | 21900 | 21950 | 21900 | 251 |
| 573 | 20240115 | 090300 | 74338850 | 21950 | 21950 | 21950 | 21950 | 515 |
| 574 | 20240115 | 090200 | 63034600 | 21950 | 22000 | 22050 | 21950 | 609 |
| 575 | 20240115 | 090100 | 49623650 | 22000 | 22000 | 22100 | 22000 | 109 |
| 576 | 20240115 | 090000 | 47224150 | 22000 | 22200 | 22250 | 22000 | 2131 |