34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 3 | 20240103 | 191500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240103 | 191400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240103 | 191300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240103 | 191200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240103 | 191100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240103 | 191000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240103 | 190900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240103 | 190800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240103 | 190700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240103 | 190600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240103 | 190500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240103 | 190400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240103 | 190300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240103 | 190200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240103 | 190100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240103 | 190000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240103 | 185900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240103 | 185800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240103 | 185700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240103 | 185600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240103 | 185500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240103 | 185400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240103 | 185300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240103 | 185200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240103 | 185100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240103 | 185000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240103 | 184900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240103 | 184800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240103 | 184700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240103 | 184600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 33 | 20240103 | 184500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240103 | 184400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240103 | 184300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240103 | 184200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240103 | 184100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240103 | 184000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240103 | 183900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240103 | 183800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240103 | 183700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240103 | 183600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240103 | 183500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240103 | 183400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240103 | 183300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240103 | 183200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240103 | 183100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240103 | 183000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240103 | 182900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240103 | 182800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240103 | 182700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240103 | 182600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240103 | 182500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240103 | 182400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240103 | 182300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240103 | 182200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240103 | 182100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240103 | 182000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240103 | 181900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240103 | 181800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240103 | 181700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240103 | 181600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 63 | 20240103 | 181500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240103 | 181400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240103 | 181300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240103 | 181200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240103 | 181100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240103 | 181000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240103 | 180900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240103 | 180800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240103 | 180700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240103 | 180600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240103 | 180500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240103 | 180400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240103 | 180300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240103 | 180200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240103 | 180100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240103 | 180000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240103 | 175900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240103 | 175800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240103 | 175700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240103 | 175600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240103 | 175500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240103 | 175400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240103 | 175300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240103 | 175200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240103 | 175100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240103 | 175000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240103 | 174900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240103 | 174800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240103 | 174700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240103 | 174600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 93 | 20240103 | 174500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240103 | 174400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240103 | 174300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240103 | 174200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240103 | 174100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240103 | 174000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240103 | 173900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240103 | 173800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240103 | 173700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240103 | 173600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240103 | 173500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240103 | 173400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240103 | 173300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240103 | 173200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240103 | 173100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240103 | 173000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240103 | 172900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240103 | 172800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240103 | 172700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240103 | 172600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240103 | 172500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240103 | 172400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240103 | 172300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240103 | 172200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240103 | 172100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240103 | 172000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240103 | 171900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240103 | 171800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240103 | 171700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240103 | 171600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 123 | 20240103 | 171500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240103 | 171400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240103 | 171300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240103 | 171200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240103 | 171100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240103 | 171000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240103 | 170900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240103 | 170800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240103 | 170700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240103 | 170600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240103 | 170500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240103 | 170400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240103 | 170300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240103 | 170200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240103 | 170100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240103 | 170000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240103 | 165900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240103 | 165800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240103 | 165700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240103 | 165600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240103 | 165500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240103 | 165400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240103 | 165300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240103 | 165200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240103 | 165100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240103 | 165000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240103 | 164900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240103 | 164800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240103 | 164700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240103 | 164600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 153 | 20240103 | 164500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240103 | 164400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240103 | 164300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240103 | 164200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240103 | 164100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240103 | 164000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240103 | 163900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240103 | 163800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240103 | 163700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240103 | 163600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240103 | 163500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240103 | 163400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240103 | 163300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240103 | 163200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240103 | 163100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240103 | 163000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240103 | 162900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240103 | 162800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240103 | 162700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240103 | 162600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240103 | 162500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240103 | 162400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240103 | 162300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240103 | 162200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240103 | 162100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240103 | 162000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240103 | 161900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240103 | 161800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240103 | 161700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240103 | 161600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 183 | 20240103 | 161500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240103 | 161400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240103 | 161300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240103 | 161200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240103 | 161100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240103 | 161000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240103 | 160900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240103 | 160800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240103 | 160700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240103 | 160600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240103 | 160500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240103 | 160400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240103 | 160300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240103 | 160200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240103 | 160100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240103 | 160000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240103 | 155900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240103 | 155800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240103 | 155700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240103 | 155600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240103 | 155500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240103 | 155400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240103 | 155300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240103 | 155200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240103 | 155100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240103 | 155000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240103 | 154900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240103 | 154800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240103 | 154700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240103 | 154600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 213 | 20240103 | 154500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240103 | 154400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240103 | 154300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240103 | 154200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240103 | 154100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240103 | 154000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240103 | 153900 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240103 | 153800 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240103 | 153700 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240103 | 153600 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240103 | 153500 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240103 | 153400 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240103 | 153300 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240103 | 153200 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240103 | 153100 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240103 | 153000 | 33899869150 | 22050 | 22050 | 22050 | 22050 | 13878 |
| 229 | 20240103 | 152900 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240103 | 152800 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240103 | 152700 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240103 | 152600 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240103 | 152500 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240103 | 152400 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240103 | 152300 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240103 | 152200 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240103 | 152100 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240103 | 152000 | 33593859250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240103 | 151900 | 33593859250 | 22050 | 21950 | 22050 | 21900 | 10956 |
| 240 | 20240103 | 151800 | 33352866250 | 21950 | 21950 | 21950 | 21900 | 1700 |
| 241 | 20240103 | 151700 | 33315571600 | 21950 | 21900 | 21950 | 21900 | 1655 |
| 242 | 20240103 | 151600 | 33279254600 | 21950 | 21900 | 21950 | 21900 | 1251 |
| 243 | 20240103 | 151500 | 33251808450 | 21950 | 21950 | 21950 | 21900 | 568 |
| 244 | 20240103 | 151400 | 33239346400 | 21900 | 21950 | 21950 | 21900 | 559 |
| 245 | 20240103 | 151300 | 33227089650 | 21950 | 22000 | 22000 | 21950 | 1678 |
| 246 | 20240103 | 151200 | 33190254450 | 22000 | 22000 | 22000 | 21950 | 306 |
| 247 | 20240103 | 151100 | 33183533700 | 22000 | 21950 | 22000 | 21950 | 431 |
| 248 | 20240103 | 151000 | 33174065250 | 21950 | 21950 | 22000 | 21950 | 769 |
| 249 | 20240103 | 150900 | 33157182400 | 22000 | 22000 | 22000 | 21950 | 1532 |
| 250 | 20240103 | 150800 | 33123506950 | 21950 | 21950 | 22000 | 21950 | 428 |
| 251 | 20240103 | 150700 | 33114111650 | 22000 | 22000 | 22050 | 21950 | 1659 |
| 252 | 20240103 | 150600 | 33077616400 | 21950 | 22000 | 22000 | 21950 | 1342 |
| 253 | 20240103 | 150500 | 33048142050 | 21950 | 21950 | 22000 | 21900 | 4861 |
| 254 | 20240103 | 150400 | 32941518900 | 21950 | 22050 | 22050 | 21950 | 3993 |
| 255 | 20240103 | 150300 | 32853675200 | 22000 | 22000 | 22050 | 22000 | 1436 |
| 256 | 20240103 | 150200 | 32822071050 | 22000 | 22050 | 22100 | 22000 | 2091 |
| 257 | 20240103 | 150100 | 32775976600 | 22100 | 22100 | 22100 | 22050 | 496 |
| 258 | 20240103 | 150000 | 32765032500 | 22050 | 22000 | 22100 | 22000 | 2231 |
| 259 | 20240103 | 145900 | 32715846550 | 22050 | 22050 | 22050 | 22000 | 2594 |
| 260 | 20240103 | 145800 | 32658770750 | 22000 | 22050 | 22050 | 22000 | 1197 |
| 261 | 20240103 | 145700 | 32632414850 | 22050 | 22000 | 22050 | 22000 | 4775 |
| 262 | 20240103 | 145600 | 32527144050 | 22000 | 22050 | 22100 | 22000 | 3269 |
| 263 | 20240103 | 145500 | 32455156350 | 22050 | 22050 | 22100 | 22050 | 528 |
| 264 | 20240103 | 145400 | 32443511850 | 22050 | 22050 | 22100 | 22050 | 618 |
| 265 | 20240103 | 145300 | 32429876550 | 22050 | 22100 | 22100 | 22050 | 666 |
| 266 | 20240103 | 145200 | 32415183350 | 22050 | 22050 | 22100 | 22050 | 359 |
| 267 | 20240103 | 145100 | 32407260300 | 22100 | 22050 | 22100 | 22050 | 765 |
| 268 | 20240103 | 145000 | 32390382800 | 22050 | 22100 | 22100 | 22050 | 592 |
| 269 | 20240103 | 144900 | 32377321250 | 22100 | 22050 | 22100 | 22050 | 2106 |
| 270 | 20240103 | 144800 | 32330873300 | 22050 | 22100 | 22100 | 22050 | 1166 |
| 271 | 20240103 | 144700 | 32305128850 | 22050 | 22050 | 22100 | 22050 | 1625 |
| 272 | 20240103 | 144600 | 32269236300 | 22100 | 22050 | 22100 | 22050 | 668 |
| 273 | 20240103 | 144500 | 32254483100 | 22100 | 22050 | 22100 | 22050 | 599 |
| 274 | 20240103 | 144400 | 32241259000 | 22050 | 22100 | 22100 | 22050 | 2210 |
| 275 | 20240103 | 144300 | 32192445450 | 22100 | 22150 | 22150 | 22100 | 998 |
| 276 | 20240103 | 144200 | 32170366850 | 22100 | 22000 | 22100 | 21950 | 1739 |
| 277 | 20240103 | 144100 | 32131996950 | 22000 | 22000 | 22050 | 22000 | 947 |
| 278 | 20240103 | 144000 | 32111153700 | 22000 | 22050 | 22050 | 21950 | 2137 |
| 279 | 20240103 | 143900 | 32064140850 | 22050 | 22000 | 22100 | 22000 | 1269 |
| 280 | 20240103 | 143800 | 32036196750 | 22000 | 21950 | 22050 | 21950 | 1506 |
| 281 | 20240103 | 143700 | 32003062700 | 22000 | 22000 | 22050 | 22000 | 5439 |
| 282 | 20240103 | 143600 | 31883397700 | 22000 | 22000 | 22050 | 22000 | 589 |
| 283 | 20240103 | 143500 | 31870421850 | 22000 | 22050 | 22100 | 22000 | 5721 |
| 284 | 20240103 | 143400 | 31744386950 | 22100 | 22050 | 22100 | 22050 | 1108 |
| 285 | 20240103 | 143300 | 31719941900 | 22050 | 22150 | 22150 | 22050 | 1453 |
| 286 | 20240103 | 143200 | 31687857750 | 22150 | 22050 | 22150 | 22050 | 1041 |
| 287 | 20240103 | 143100 | 31664869000 | 22100 | 22100 | 22150 | 22050 | 1269 |
| 288 | 20240103 | 143000 | 31636837000 | 22100 | 22100 | 22150 | 22100 | 1009 |
| 289 | 20240103 | 142900 | 31614529100 | 22100 | 22100 | 22150 | 22100 | 699 |
| 290 | 20240103 | 142800 | 31599078200 | 22100 | 22100 | 22150 | 22100 | 1016 |
| 291 | 20240103 | 142700 | 31576620050 | 22100 | 22100 | 22150 | 22100 | 423 |
| 292 | 20240103 | 142600 | 31567262250 | 22100 | 22100 | 22200 | 22100 | 3115 |
| 293 | 20240103 | 142500 | 31498328800 | 22150 | 22200 | 22200 | 22100 | 950 |
| 294 | 20240103 | 142400 | 31477291250 | 22150 | 22150 | 22200 | 22150 | 742 |
| 295 | 20240103 | 142300 | 31460851950 | 22150 | 22200 | 22200 | 22100 | 1462 |
| 296 | 20240103 | 142200 | 31428472900 | 22250 | 22200 | 22250 | 22150 | 517 |
| 297 | 20240103 | 142100 | 31417000450 | 22150 | 22150 | 22250 | 22150 | 752 |
| 298 | 20240103 | 142000 | 31400326900 | 22150 | 22200 | 22250 | 22150 | 481 |
| 299 | 20240103 | 141900 | 31389659500 | 22200 | 22150 | 22250 | 22150 | 614 |
| 300 | 20240103 | 141800 | 31376029150 | 22200 | 22150 | 22200 | 22150 | 359 |
| 301 | 20240103 | 141700 | 31368069050 | 22200 | 22150 | 22200 | 22100 | 585 |
| 302 | 20240103 | 141600 | 31355114550 | 22150 | 22150 | 22150 | 22100 | 1192 |
| 303 | 20240103 | 141500 | 31328726900 | 22150 | 22200 | 22200 | 22150 | 854 |
| 304 | 20240103 | 141400 | 31309799300 | 22150 | 22150 | 22200 | 22100 | 984 |
| 305 | 20240103 | 141300 | 31288021850 | 22150 | 22200 | 22250 | 22150 | 730 |
| 306 | 20240103 | 141200 | 31271821000 | 22200 | 22150 | 22200 | 22150 | 1929 |
| 307 | 20240103 | 141100 | 31229078050 | 22200 | 22250 | 22250 | 22150 | 418 |
| 308 | 20240103 | 141000 | 31219803050 | 22200 | 22200 | 22250 | 22200 | 1159 |
| 309 | 20240103 | 140900 | 31194044350 | 22200 | 22250 | 22250 | 22200 | 113 |
| 310 | 20240103 | 140800 | 31191533550 | 22200 | 22200 | 22250 | 22200 | 620 |
| 311 | 20240103 | 140700 | 31177761200 | 22200 | 22200 | 22250 | 22200 | 550 |
| 312 | 20240103 | 140600 | 31165545050 | 22200 | 22250 | 22300 | 22200 | 1491 |
| 313 | 20240103 | 140500 | 31132369050 | 22250 | 22250 | 22300 | 22250 | 808 |
| 314 | 20240103 | 140400 | 31114384100 | 22250 | 22250 | 22300 | 22250 | 902 |
| 315 | 20240103 | 140300 | 31094295650 | 22300 | 22250 | 22300 | 22200 | 1562 |
| 316 | 20240103 | 140200 | 31059534300 | 22250 | 22250 | 22250 | 22200 | 913 |
| 317 | 20240103 | 140100 | 31039257550 | 22200 | 22250 | 22250 | 22200 | 1176 |
| 318 | 20240103 | 140000 | 31013120400 | 22250 | 22250 | 22250 | 22200 | 2593 |
| 319 | 20240103 | 135900 | 30955449250 | 22250 | 22200 | 22250 | 22200 | 534 |
| 320 | 20240103 | 135800 | 30943584250 | 22200 | 22200 | 22250 | 22150 | 534 |
| 321 | 20240103 | 135700 | 30931726950 | 22150 | 22150 | 22200 | 22150 | 1438 |
| 322 | 20240103 | 135600 | 30899864350 | 22150 | 22200 | 22250 | 22150 | 716 |
| 323 | 20240103 | 135500 | 30883964750 | 22200 | 22250 | 22250 | 22200 | 1241 |
| 324 | 20240103 | 135400 | 30856407500 | 22200 | 22250 | 22250 | 22200 | 376 |
| 325 | 20240103 | 135300 | 30848056500 | 22250 | 22250 | 22250 | 22150 | 1076 |
| 326 | 20240103 | 135200 | 30824128450 | 22250 | 22150 | 22250 | 22150 | 1045 |
| 327 | 20240103 | 135100 | 30800966400 | 22200 | 22150 | 22250 | 22150 | 349 |
| 328 | 20240103 | 135000 | 30793220450 | 22150 | 22200 | 22250 | 22100 | 1279 |
| 329 | 20240103 | 134900 | 30764875300 | 22250 | 22200 | 22250 | 22200 | 592 |
| 330 | 20240103 | 134800 | 30751729700 | 22250 | 22150 | 22250 | 22100 | 1294 |
| 331 | 20240103 | 134700 | 30723001950 | 22150 | 22100 | 22200 | 22100 | 1033 |
| 332 | 20240103 | 134600 | 30700135650 | 22100 | 22150 | 22150 | 22100 | 624 |
| 333 | 20240103 | 134500 | 30686332900 | 22150 | 22150 | 22150 | 22100 | 1306 |
| 334 | 20240103 | 134400 | 30657446650 | 22100 | 22150 | 22200 | 22100 | 1774 |
| 335 | 20240103 | 134300 | 30618205450 | 22150 | 22150 | 22150 | 22100 | 1486 |
| 336 | 20240103 | 134200 | 30585299450 | 22150 | 22100 | 22150 | 22100 | 2529 |
| 337 | 20240103 | 134100 | 30529312950 | 22100 | 22200 | 22250 | 22100 | 2565 |
| 338 | 20240103 | 134000 | 30472416050 | 22250 | 22200 | 22250 | 22200 | 657 |
| 339 | 20240103 | 133900 | 30457823250 | 22200 | 22200 | 22300 | 22200 | 1519 |
| 340 | 20240103 | 133800 | 30424045500 | 22250 | 22350 | 22350 | 22200 | 541 |
| 341 | 20240103 | 133700 | 30412002800 | 22250 | 22250 | 22350 | 22200 | 1834 |
| 342 | 20240103 | 133600 | 30371139250 | 22250 | 22250 | 22250 | 22200 | 339 |
| 343 | 20240103 | 133500 | 30363606000 | 22200 | 22200 | 22300 | 22200 | 1121 |
| 344 | 20240103 | 133400 | 30338646300 | 22250 | 22300 | 22300 | 22200 | 215 |
| 345 | 20240103 | 133300 | 30333864650 | 22300 | 22200 | 22300 | 22200 | 947 |
| 346 | 20240103 | 133200 | 30312792700 | 22150 | 22200 | 22300 | 22150 | 2776 |
| 347 | 20240103 | 133100 | 30251044300 | 22200 | 22300 | 22300 | 22150 | 4929 |
| 348 | 20240103 | 133000 | 30141725350 | 22300 | 22250 | 22300 | 22200 | 1240 |
| 349 | 20240103 | 132900 | 30114134000 | 22300 | 22350 | 22400 | 22250 | 6507 |
| 350 | 20240103 | 132800 | 29968720050 | 22350 | 22250 | 22350 | 22200 | 6183 |
| 351 | 20240103 | 132700 | 29830956650 | 22200 | 22250 | 22250 | 22200 | 776 |
| 352 | 20240103 | 132600 | 29813722450 | 22200 | 22250 | 22300 | 22200 | 1281 |
| 353 | 20240103 | 132500 | 29785226800 | 22250 | 22300 | 22300 | 22200 | 703 |
| 354 | 20240103 | 132400 | 29769569550 | 22300 | 22250 | 22300 | 22200 | 2721 |
| 355 | 20240103 | 132300 | 29709030150 | 22250 | 22200 | 22250 | 22150 | 2062 |
| 356 | 20240103 | 132200 | 29663206750 | 22200 | 22200 | 22200 | 22150 | 897 |
| 357 | 20240103 | 132100 | 29643321600 | 22150 | 22200 | 22200 | 22150 | 390 |
| 358 | 20240103 | 132000 | 29634671900 | 22150 | 22200 | 22200 | 22150 | 953 |
| 359 | 20240103 | 131900 | 29613541500 | 22200 | 22200 | 22200 | 22150 | 247 |
| 360 | 20240103 | 131800 | 29608062950 | 22200 | 22200 | 22250 | 22150 | 3670 |
| 361 | 20240103 | 131700 | 29526591800 | 22150 | 22150 | 22200 | 22100 | 971 |
| 362 | 20240103 | 131600 | 29505068300 | 22150 | 22100 | 22150 | 22100 | 729 |
| 363 | 20240103 | 131500 | 29488925850 | 22150 | 22200 | 22200 | 22100 | 476 |
| 364 | 20240103 | 131400 | 29478382400 | 22150 | 22150 | 22150 | 22050 | 1176 |
| 365 | 20240103 | 131300 | 29452375050 | 22150 | 22100 | 22150 | 22100 | 1385 |
| 366 | 20240103 | 131200 | 29421722600 | 22100 | 22050 | 22100 | 22050 | 2998 |
| 367 | 20240103 | 131100 | 29355576100 | 22050 | 22000 | 22050 | 22000 | 361 |
| 368 | 20240103 | 131000 | 29347630750 | 22000 | 22000 | 22050 | 21900 | 9270 |
| 369 | 20240103 | 130900 | 29144148900 | 22000 | 22000 | 22050 | 22000 | 1088 |
| 370 | 20240103 | 130800 | 29120208800 | 22000 | 22000 | 22050 | 22000 | 2328 |
| 371 | 20240103 | 130700 | 29068992100 | 22000 | 22000 | 22050 | 22000 | 641 |
| 372 | 20240103 | 130600 | 29054868950 | 22050 | 22050 | 22050 | 22000 | 1278 |
| 373 | 20240103 | 130500 | 29026738900 | 22050 | 22050 | 22050 | 22000 | 630 |
| 374 | 20240103 | 130400 | 29012862800 | 22050 | 22100 | 22100 | 22000 | 1052 |
| 375 | 20240103 | 130300 | 28989685850 | 22100 | 22000 | 22100 | 22000 | 1623 |
| 376 | 20240103 | 130200 | 28953880300 | 22000 | 22050 | 22100 | 22000 | 4262 |
| 377 | 20240103 | 130100 | 28859955600 | 22100 | 22100 | 22150 | 22050 | 2353 |
| 378 | 20240103 | 130000 | 28807986150 | 22100 | 22100 | 22150 | 22100 | 887 |
| 379 | 20240103 | 125900 | 28788379850 | 22150 | 22150 | 22150 | 22100 | 487 |
| 380 | 20240103 | 125800 | 28777606900 | 22150 | 22150 | 22150 | 22100 | 487 |
| 381 | 20240103 | 125700 | 28766834900 | 22100 | 22100 | 22200 | 22100 | 518 |
| 382 | 20240103 | 125600 | 28755375700 | 22200 | 22150 | 22200 | 22100 | 650 |
| 383 | 20240103 | 125500 | 28740990450 | 22150 | 22150 | 22200 | 22100 | 1050 |
| 384 | 20240103 | 125400 | 28717731900 | 22200 | 22100 | 22200 | 22100 | 849 |
| 385 | 20240103 | 125300 | 28698896100 | 22200 | 22150 | 22200 | 22100 | 697 |
| 386 | 20240103 | 125200 | 28683455250 | 22150 | 22150 | 22150 | 22100 | 897 |
| 387 | 20240103 | 125100 | 28663618150 | 22150 | 22150 | 22150 | 22100 | 1662 |
| 388 | 20240103 | 125000 | 28626841500 | 22100 | 22150 | 22150 | 22100 | 1022 |
| 389 | 20240103 | 124900 | 28604214300 | 22150 | 22150 | 22150 | 22100 | 273 |
| 390 | 20240103 | 124800 | 28598173050 | 22150 | 22150 | 22150 | 22100 | 860 |
| 391 | 20240103 | 124700 | 28579150600 | 22100 | 22100 | 22200 | 22100 | 532 |
| 392 | 20240103 | 124600 | 28567368400 | 22100 | 22150 | 22200 | 22100 | 1411 |
| 393 | 20240103 | 124500 | 28536090300 | 22150 | 22150 | 22200 | 22100 | 660 |
| 394 | 20240103 | 124400 | 28521476750 | 22150 | 22150 | 22200 | 22100 | 904 |
| 395 | 20240103 | 124300 | 28501457850 | 22150 | 22150 | 22200 | 22100 | 931 |
| 396 | 20240103 | 124200 | 28480845450 | 22150 | 22100 | 22150 | 22050 | 248 |
| 397 | 20240103 | 124100 | 28475366050 | 22050 | 22100 | 22150 | 22050 | 1757 |
| 398 | 20240103 | 124000 | 28436560850 | 22100 | 22150 | 22150 | 22100 | 228 |
| 399 | 20240103 | 123900 | 28431517800 | 22100 | 22100 | 22150 | 22100 | 872 |
| 400 | 20240103 | 123800 | 28412221900 | 22100 | 22150 | 22200 | 22100 | 473 |
| 401 | 20240103 | 123700 | 28401752650 | 22200 | 22150 | 22200 | 22100 | 586 |
| 402 | 20240103 | 123600 | 28388773700 | 22200 | 22100 | 22200 | 22100 | 2268 |
| 403 | 20240103 | 123500 | 28338556000 | 22100 | 22100 | 22150 | 22100 | 290 |
| 404 | 20240103 | 123400 | 28332144700 | 22150 | 22150 | 22150 | 22100 | 470 |
| 405 | 20240103 | 123300 | 28321750050 | 22150 | 22100 | 22150 | 22050 | 718 |
| 406 | 20240103 | 123200 | 28305874950 | 22100 | 22100 | 22100 | 22050 | 682 |
| 407 | 20240103 | 123100 | 28290810900 | 22100 | 22050 | 22100 | 22050 | 2561 |
| 408 | 20240103 | 123000 | 28234313050 | 22100 | 22050 | 22100 | 22050 | 977 |
| 409 | 20240103 | 122900 | 28212745800 | 22050 | 22050 | 22100 | 22050 | 2098 |
| 410 | 20240103 | 122800 | 28166428500 | 22100 | 22100 | 22100 | 22050 | 953 |
| 411 | 20240103 | 122700 | 28145398400 | 22100 | 22100 | 22150 | 22050 | 872 |
| 412 | 20240103 | 122600 | 28126133100 | 22050 | 22100 | 22150 | 22000 | 5011 |
| 413 | 20240103 | 122500 | 28015606250 | 22100 | 22200 | 22200 | 22050 | 4837 |
| 414 | 20240103 | 122400 | 27908574300 | 22200 | 22250 | 22250 | 22200 | 561 |
| 415 | 20240103 | 122300 | 27896117500 | 22300 | 22250 | 22300 | 22200 | 1805 |
| 416 | 20240103 | 122200 | 27856015200 | 22250 | 22250 | 22300 | 22200 | 991 |
| 417 | 20240103 | 122100 | 27833976300 | 22300 | 22200 | 22300 | 22200 | 1869 |
| 418 | 20240103 | 122000 | 27792384750 | 22200 | 22200 | 22250 | 22200 | 593 |
| 419 | 20240103 | 121900 | 27779218100 | 22200 | 22100 | 22200 | 22100 | 1419 |
| 420 | 20240103 | 121800 | 27747723250 | 22100 | 22150 | 22150 | 22100 | 2763 |
| 421 | 20240103 | 121700 | 27686589300 | 22150 | 22150 | 22200 | 22100 | 10460 |
| 422 | 20240103 | 121600 | 27454991800 | 22150 | 22200 | 22200 | 22150 | 1975 |
| 423 | 20240103 | 121500 | 27411181350 | 22200 | 22200 | 22250 | 22200 | 1853 |
| 424 | 20240103 | 121400 | 27370042800 | 22200 | 22200 | 22300 | 22200 | 161 |
| 425 | 20240103 | 121300 | 27366458050 | 22300 | 22250 | 22300 | 22200 | 957 |
| 426 | 20240103 | 121200 | 27345149700 | 22250 | 22250 | 22300 | 22200 | 787 |
| 427 | 20240103 | 121100 | 27327654650 | 22200 | 22200 | 22300 | 22150 | 2881 |
| 428 | 20240103 | 121000 | 27263674550 | 22200 | 22250 | 22250 | 22200 | 274 |
| 429 | 20240103 | 120900 | 27257588250 | 22200 | 22200 | 22250 | 22200 | 420 |
| 430 | 20240103 | 120800 | 27248259800 | 22200 | 22200 | 22300 | 22200 | 629 |
| 431 | 20240103 | 120700 | 27234285450 | 22200 | 22300 | 22300 | 22200 | 7086 |
| 432 | 20240103 | 120600 | 27076874600 | 22250 | 22250 | 22300 | 22250 | 1016 |
| 433 | 20240103 | 120500 | 27054250150 | 22250 | 22300 | 22300 | 22250 | 486 |
| 434 | 20240103 | 120400 | 27043429950 | 22300 | 22400 | 22400 | 22250 | 818 |
| 435 | 20240103 | 120300 | 27025158750 | 22400 | 22300 | 22400 | 22300 | 2248 |
| 436 | 20240103 | 120200 | 26974926800 | 22300 | 22250 | 22300 | 22250 | 1590 |
| 437 | 20240103 | 120100 | 26939509500 | 22300 | 22250 | 22300 | 22250 | 359 |
| 438 | 20240103 | 120000 | 26931518500 | 22300 | 22250 | 22300 | 22200 | 3642 |
| 439 | 20240103 | 115900 | 26850469250 | 22250 | 22200 | 22250 | 22200 | 1452 |
| 440 | 20240103 | 115800 | 26818215650 | 22200 | 22200 | 22250 | 22200 | 2661 |
| 441 | 20240103 | 115700 | 26759123350 | 22200 | 22250 | 22300 | 22200 | 4029 |
| 442 | 20240103 | 115600 | 26669507550 | 22250 | 22300 | 22300 | 22250 | 1603 |
| 443 | 20240103 | 115500 | 26633829100 | 22300 | 22300 | 22350 | 22300 | 2627 |
| 444 | 20240103 | 115400 | 26575245300 | 22350 | 22300 | 22350 | 22300 | 804 |
| 445 | 20240103 | 115300 | 26557293600 | 22350 | 22350 | 22350 | 22300 | 3861 |
| 446 | 20240103 | 115200 | 26471117200 | 22350 | 22300 | 22350 | 22300 | 539 |
| 447 | 20240103 | 115100 | 26459090250 | 22300 | 22350 | 22400 | 22300 | 716 |
| 448 | 20240103 | 115000 | 26443108150 | 22350 | 22350 | 22400 | 22300 | 1785 |
| 449 | 20240103 | 114900 | 26403232900 | 22300 | 22350 | 22350 | 22300 | 1316 |
| 450 | 20240103 | 114800 | 26373861250 | 22300 | 22350 | 22350 | 22300 | 1036 |
| 451 | 20240103 | 114700 | 26350726650 | 22300 | 22400 | 22400 | 22300 | 815 |
| 452 | 20240103 | 114600 | 26332535400 | 22400 | 22300 | 22400 | 22300 | 1442 |
| 453 | 20240103 | 114500 | 26300338300 | 22350 | 22350 | 22400 | 22300 | 1403 |
| 454 | 20240103 | 114400 | 26268975400 | 22350 | 22400 | 22400 | 22300 | 1718 |
| 455 | 20240103 | 114300 | 26230637550 | 22350 | 22350 | 22400 | 22300 | 2786 |
| 456 | 20240103 | 114200 | 26168372750 | 22350 | 22350 | 22400 | 22300 | 5375 |
| 457 | 20240103 | 114100 | 26048307800 | 22350 | 22450 | 22450 | 22350 | 3196 |
| 458 | 20240103 | 114000 | 25976739950 | 22450 | 22350 | 22500 | 22350 | 3146 |
| 459 | 20240103 | 113900 | 25906274850 | 22350 | 22500 | 22500 | 22350 | 9325 |
| 460 | 20240103 | 113800 | 25697317700 | 22450 | 22500 | 22550 | 22450 | 4447 |
| 461 | 20240103 | 113700 | 25597427300 | 22500 | 22600 | 22600 | 22450 | 5070 |
| 462 | 20240103 | 113600 | 25483392800 | 22500 | 22550 | 22600 | 22500 | 1803 |
| 463 | 20240103 | 113500 | 25442713600 | 22550 | 22600 | 22600 | 22550 | 898 |
| 464 | 20240103 | 113400 | 25422456550 | 22600 | 22600 | 22600 | 22550 | 918 |
| 465 | 20240103 | 113300 | 25401714000 | 22600 | 22550 | 22600 | 22500 | 974 |
| 466 | 20240103 | 113200 | 25379728400 | 22550 | 22550 | 22550 | 22500 | 739 |
| 467 | 20240103 | 113100 | 25363068550 | 22550 | 22550 | 22600 | 22550 | 3082 |
| 468 | 20240103 | 113000 | 25293566950 | 22600 | 22650 | 22650 | 22550 | 1083 |
| 469 | 20240103 | 112900 | 25269105500 | 22650 | 22600 | 22650 | 22600 | 295 |
| 470 | 20240103 | 112800 | 25262433850 | 22600 | 22600 | 22650 | 22600 | 2581 |
| 471 | 20240103 | 112700 | 25204083550 | 22650 | 22600 | 22650 | 22600 | 1690 |
| 472 | 20240103 | 112600 | 25165835350 | 22650 | 22650 | 22650 | 22550 | 1133 |
| 473 | 20240103 | 112500 | 25140222150 | 22600 | 22650 | 22650 | 22550 | 2913 |
| 474 | 20240103 | 112400 | 25074432750 | 22650 | 22700 | 22700 | 22600 | 1144 |
| 475 | 20240103 | 112300 | 25048534800 | 22700 | 22700 | 22700 | 22600 | 2182 |
| 476 | 20240103 | 112200 | 24999141900 | 22700 | 22700 | 22750 | 22600 | 1504 |
| 477 | 20240103 | 112100 | 24964984100 | 22750 | 22750 | 22800 | 22550 | 13246 |
| 478 | 20240103 | 112000 | 24664579350 | 22750 | 22750 | 22800 | 22750 | 1824 |
| 479 | 20240103 | 111900 | 24623034750 | 22750 | 22750 | 22800 | 22750 | 2005 |
| 480 | 20240103 | 111800 | 24577406600 | 22750 | 22700 | 22750 | 22650 | 2780 |
| 481 | 20240103 | 111700 | 24514257000 | 22700 | 22700 | 22750 | 22650 | 2560 |
| 482 | 20240103 | 111600 | 24456119300 | 22700 | 22700 | 22750 | 22700 | 1193 |
| 483 | 20240103 | 111500 | 24429028550 | 22750 | 22750 | 22750 | 22700 | 3351 |
| 484 | 20240103 | 111400 | 24352831350 | 22750 | 22750 | 22750 | 22700 | 1692 |
| 485 | 20240103 | 111300 | 24314346900 | 22750 | 22750 | 22750 | 22700 | 1737 |
| 486 | 20240103 | 111200 | 24274838850 | 22750 | 22750 | 22750 | 22650 | 1415 |
| 487 | 20240103 | 111100 | 24242672050 | 22650 | 22700 | 22750 | 22650 | 3275 |
| 488 | 20240103 | 111000 | 24168326450 | 22700 | 22700 | 22750 | 22650 | 5006 |
| 489 | 20240103 | 110900 | 24054692750 | 22700 | 22700 | 22700 | 22650 | 1537 |
| 490 | 20240103 | 110800 | 24019829150 | 22700 | 22700 | 22700 | 22650 | 6015 |
| 491 | 20240103 | 110700 | 23883298200 | 22700 | 22700 | 22700 | 22600 | 10620 |
| 492 | 20240103 | 110600 | 23642494050 | 22650 | 22650 | 22650 | 22600 | 3243 |
| 493 | 20240103 | 110500 | 23569044000 | 22650 | 22650 | 22700 | 22650 | 2041 |
| 494 | 20240103 | 110400 | 23522808650 | 22650 | 22600 | 22700 | 22550 | 7330 |
| 495 | 20240103 | 110300 | 23356935200 | 22650 | 22650 | 22650 | 22600 | 1794 |
| 496 | 20240103 | 110200 | 23316309550 | 22600 | 22600 | 22650 | 22600 | 1703 |
| 497 | 20240103 | 110100 | 23277819150 | 22650 | 22650 | 22650 | 22600 | 1428 |
| 498 | 20240103 | 110000 | 23245540000 | 22650 | 22600 | 22650 | 22550 | 4238 |
| 499 | 20240103 | 105900 | 23149732200 | 22550 | 22550 | 22600 | 22500 | 2017 |
| 500 | 20240103 | 105800 | 23104240450 | 22550 | 22500 | 22600 | 22500 | 1853 |
| 501 | 20240103 | 105700 | 23062437200 | 22500 | 22600 | 22600 | 22500 | 1111 |
| 502 | 20240103 | 105600 | 23037371950 | 22550 | 22650 | 22650 | 22550 | 2235 |
| 503 | 20240103 | 105500 | 22986945900 | 22650 | 22600 | 22650 | 22550 | 3399 |
| 504 | 20240103 | 105400 | 22910194750 | 22550 | 22600 | 22600 | 22550 | 1787 |
| 505 | 20240103 | 105300 | 22869887400 | 22600 | 22550 | 22600 | 22550 | 1277 |
| 506 | 20240103 | 105200 | 22841058750 | 22550 | 22550 | 22600 | 22550 | 379 |
| 507 | 20240103 | 105100 | 22832500800 | 22600 | 22550 | 22650 | 22550 | 1632 |
| 508 | 20240103 | 105000 | 22795653500 | 22550 | 22600 | 22650 | 22550 | 4414 |
| 509 | 20240103 | 104900 | 22696069600 | 22600 | 22600 | 22650 | 22550 | 3325 |
| 510 | 20240103 | 104800 | 22620964800 | 22600 | 22600 | 22650 | 22600 | 2629 |
| 511 | 20240103 | 104700 | 22561476150 | 22600 | 22600 | 22650 | 22600 | 1984 |
| 512 | 20240103 | 104600 | 22516631000 | 22650 | 22650 | 22650 | 22600 | 1738 |
| 513 | 20240103 | 104500 | 22477340350 | 22650 | 22550 | 22700 | 22500 | 10871 |
| 514 | 20240103 | 104400 | 22231513500 | 22500 | 22550 | 22550 | 22500 | 4486 |
| 515 | 20240103 | 104300 | 22130499750 | 22550 | 22500 | 22550 | 22500 | 1434 |
| 516 | 20240103 | 104200 | 22098180500 | 22500 | 22500 | 22600 | 22500 | 936 |
| 517 | 20240103 | 104100 | 22077098950 | 22550 | 22550 | 22600 | 22500 | 2928 |
| 518 | 20240103 | 104000 | 22011165150 | 22550 | 22600 | 22600 | 22550 | 2033 |
| 519 | 20240103 | 103900 | 21965272900 | 22550 | 22650 | 22650 | 22550 | 942 |
| 520 | 20240103 | 103800 | 21943996250 | 22650 | 22450 | 22700 | 22400 | 16411 |
| 521 | 20240103 | 103700 | 21573246450 | 22450 | 22500 | 22550 | 22450 | 1963 |
| 522 | 20240103 | 103600 | 21529075750 | 22500 | 22550 | 22550 | 22450 | 3613 |
| 523 | 20240103 | 103500 | 21447739550 | 22550 | 22650 | 22700 | 22550 | 5672 |
| 524 | 20240103 | 103400 | 21319541100 | 22700 | 22700 | 22700 | 22650 | 909 |
| 525 | 20240103 | 103300 | 21298933500 | 22700 | 22550 | 22700 | 22550 | 4707 |
| 526 | 20240103 | 103200 | 21192492900 | 22550 | 22600 | 22650 | 22550 | 1644 |
| 527 | 20240103 | 103100 | 21155401850 | 22600 | 22600 | 22650 | 22600 | 2000 |
| 528 | 20240103 | 103000 | 21110177700 | 22600 | 22650 | 22650 | 22600 | 2903 |
| 529 | 20240103 | 102900 | 21044436650 | 22600 | 22500 | 22600 | 22450 | 4395 |
| 530 | 20240103 | 102800 | 20945271750 | 22500 | 22550 | 22600 | 22450 | 5632 |
| 531 | 20240103 | 102700 | 20818541700 | 22550 | 22650 | 22700 | 22550 | 1575 |
| 532 | 20240103 | 102600 | 20782936650 | 22650 | 22600 | 22750 | 22500 | 24858 |
| 533 | 20240103 | 102500 | 20221701650 | 22600 | 22750 | 22750 | 22600 | 6177 |
| 534 | 20240103 | 102400 | 20081850300 | 22750 | 22750 | 22800 | 22700 | 7307 |
| 535 | 20240103 | 102300 | 19915663350 | 22750 | 22750 | 22750 | 22650 | 4183 |
| 536 | 20240103 | 102200 | 19820675150 | 22700 | 22750 | 22750 | 22650 | 3153 |
| 537 | 20240103 | 102100 | 19749082400 | 22700 | 22700 | 22750 | 22600 | 7240 |
| 538 | 20240103 | 102000 | 19584743350 | 22750 | 22750 | 22800 | 22700 | 3052 |
| 539 | 20240103 | 101900 | 19515355350 | 22800 | 22700 | 22800 | 22700 | 6128 |
| 540 | 20240103 | 101800 | 19375898600 | 22750 | 22750 | 22800 | 22700 | 6029 |
| 541 | 20240103 | 101700 | 19238738400 | 22750 | 22750 | 22800 | 22700 | 5362 |
| 542 | 20240103 | 101600 | 19116620400 | 22800 | 22550 | 22850 | 22550 | 25134 |
| 543 | 20240103 | 101500 | 18544459450 | 22650 | 22650 | 22700 | 22500 | 8528 |
| 544 | 20240103 | 101400 | 18351925250 | 22650 | 22750 | 22750 | 22650 | 3739 |
| 545 | 20240103 | 101300 | 18267084100 | 22750 | 22700 | 22750 | 22650 | 4245 |
| 546 | 20240103 | 101200 | 18170765400 | 22700 | 22750 | 22750 | 22700 | 2558 |
| 547 | 20240103 | 101100 | 18112625350 | 22750 | 22700 | 22800 | 22650 | 13819 |
| 548 | 20240103 | 101000 | 17798267600 | 22650 | 22650 | 22700 | 22600 | 4106 |
| 549 | 20240103 | 100900 | 17705265850 | 22700 | 22550 | 22800 | 22550 | 10794 |
| 550 | 20240103 | 100800 | 17460042100 | 22550 | 22650 | 22700 | 22550 | 7037 |
| 551 | 20240103 | 100700 | 17300824850 | 22650 | 22600 | 22700 | 22500 | 6261 |
| 552 | 20240103 | 100600 | 17159544250 | 22550 | 22700 | 22700 | 22550 | 5173 |
| 553 | 20240103 | 100500 | 17042653250 | 22650 | 22600 | 22750 | 22500 | 9984 |
| 554 | 20240103 | 100400 | 16816283250 | 22550 | 22750 | 22750 | 22500 | 9757 |
| 555 | 20240103 | 100300 | 16595513400 | 22750 | 22750 | 22750 | 22650 | 3271 |
| 556 | 20240103 | 100200 | 16521232500 | 22750 | 22650 | 22850 | 22650 | 9101 |
| 557 | 20240103 | 100100 | 16313891350 | 22700 | 22700 | 22900 | 22650 | 24438 |
| 558 | 20240103 | 100000 | 15756521950 | 22650 | 22650 | 22700 | 22550 | 4672 |
| 559 | 20240103 | 095900 | 15650716250 | 22650 | 22600 | 22750 | 22550 | 6064 |
| 560 | 20240103 | 095800 | 15513253100 | 22600 | 22500 | 22650 | 22450 | 8306 |
| 561 | 20240103 | 095700 | 15325616600 | 22600 | 22400 | 22650 | 22350 | 14182 |
| 562 | 20240103 | 095600 | 15007069850 | 22400 | 22550 | 22650 | 22400 | 12052 |
| 563 | 20240103 | 095500 | 14735381400 | 22650 | 22850 | 22900 | 22450 | 24851 |
| 564 | 20240103 | 095400 | 14171993650 | 22850 | 22600 | 22950 | 22500 | 37990 |
| 565 | 20240103 | 095300 | 13305707650 | 22600 | 22450 | 22700 | 22450 | 13668 |
| 566 | 20240103 | 095200 | 12996858000 | 22550 | 22800 | 23000 | 22500 | 52100 |
| 567 | 20240103 | 095100 | 11811859950 | 22900 | 22400 | 22900 | 22300 | 86729 |
| 568 | 20240103 | 095000 | 9853643550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 569 | 20240103 | 094900 | 9853643550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 570 | 20240103 | 094800 | 9853643550 | 22400 | 21900 | 22400 | 21900 | 59420 |
| 571 | 20240103 | 094700 | 8535505800 | 21900 | 21900 | 22000 | 21850 | 8747 |
| 572 | 20240103 | 094600 | 8343762050 | 21950 | 21850 | 21950 | 21700 | 13022 |
| 573 | 20240103 | 094500 | 8059538250 | 21900 | 21900 | 22000 | 21850 | 7013 |
| 574 | 20240103 | 094400 | 7905728450 | 21900 | 22100 | 22100 | 21800 | 15558 |
| 575 | 20240103 | 094300 | 7563983400 | 22050 | 22050 | 22150 | 22000 | 9908 |
| 576 | 20240103 | 094200 | 7345216100 | 22050 | 22000 | 22100 | 22000 | 12093 |
| 577 | 20240103 | 094100 | 7078527900 | 22050 | 22150 | 22200 | 22000 | 19970 |
| 578 | 20240103 | 094000 | 6637232600 | 22200 | 22050 | 22200 | 21950 | 21855 |
| 579 | 20240103 | 093900 | 6155374450 | 22050 | 21800 | 22050 | 21800 | 34631 |
| 580 | 20240103 | 093800 | 5394809700 | 21800 | 21650 | 21850 | 21650 | 25187 |
| 581 | 20240103 | 093700 | 4846850600 | 21700 | 21600 | 21700 | 21600 | 9047 |
| 582 | 20240103 | 093600 | 4651035200 | 21600 | 21550 | 21600 | 21550 | 8125 |
| 583 | 20240103 | 093500 | 4475566950 | 21550 | 21500 | 21600 | 21500 | 5808 |
| 584 | 20240103 | 093400 | 4350308750 | 21500 | 21500 | 21550 | 21450 | 9542 |
| 585 | 20240103 | 093300 | 4145009850 | 21500 | 21450 | 21500 | 21400 | 11401 |
| 586 | 20240103 | 093200 | 3900427400 | 21400 | 21350 | 21450 | 21350 | 8162 |
| 587 | 20240103 | 093100 | 3725716050 | 21350 | 21400 | 21400 | 21300 | 8425 |
| 588 | 20240103 | 093000 | 3545530950 | 21400 | 21400 | 21450 | 21300 | 8222 |
| 589 | 20240103 | 092900 | 3369703600 | 21400 | 21300 | 21400 | 21300 | 11884 |
| 590 | 20240103 | 092800 | 3115885150 | 21350 | 21300 | 21350 | 21250 | 9019 |
| 591 | 20240103 | 092700 | 2923717600 | 21300 | 21250 | 21300 | 21200 | 6692 |
| 592 | 20240103 | 092600 | 2781520550 | 21250 | 21200 | 21300 | 21200 | 6235 |
| 593 | 20240103 | 092500 | 2649089800 | 21200 | 21100 | 21250 | 21050 | 13002 |
| 594 | 20240103 | 092400 | 2374017550 | 21100 | 21100 | 21100 | 21050 | 5641 |
| 595 | 20240103 | 092300 | 2255068300 | 21100 | 21050 | 21100 | 21050 | 1304 |
| 596 | 20240103 | 092200 | 2227572500 | 21050 | 20950 | 21100 | 20950 | 5436 |
| 597 | 20240103 | 092100 | 2113378400 | 20950 | 20900 | 20950 | 20900 | 2557 |
| 598 | 20240103 | 092000 | 2059811200 | 20950 | 20950 | 21000 | 20950 | 2297 |
| 599 | 20240103 | 091900 | 2011675100 | 20950 | 20850 | 21000 | 20850 | 4084 |
| 600 | 20240103 | 091800 | 1926291050 | 20900 | 20950 | 20950 | 20850 | 1851 |
| 601 | 20240103 | 091700 | 1887631500 | 20950 | 20900 | 21000 | 20900 | 2580 |
| 602 | 20240103 | 091600 | 1833508250 | 20950 | 20950 | 20950 | 20900 | 2123 |
| 603 | 20240103 | 091500 | 1789043600 | 20950 | 20900 | 20950 | 20900 | 1223 |
| 604 | 20240103 | 091400 | 1763474200 | 20900 | 21000 | 21100 | 20900 | 3937 |
| 605 | 20240103 | 091300 | 1680904050 | 21000 | 21100 | 21150 | 21000 | 12164 |
| 606 | 20240103 | 091200 | 1424460250 | 21150 | 21050 | 21150 | 20950 | 10669 |
| 607 | 20240103 | 091100 | 1199816700 | 20900 | 20800 | 21050 | 20800 | 17809 |
| 608 | 20240103 | 091000 | 826819950 | 20800 | 20800 | 20900 | 20750 | 8280 |
| 609 | 20240103 | 090900 | 654378800 | 20800 | 20700 | 20800 | 20700 | 7802 |
| 610 | 20240103 | 090800 | 492630450 | 20650 | 20700 | 20700 | 20650 | 2547 |
| 611 | 20240103 | 090700 | 439947950 | 20650 | 20650 | 20750 | 20600 | 4494 |
| 612 | 20240103 | 090600 | 347025200 | 20650 | 20650 | 20700 | 20600 | 3077 |
| 613 | 20240103 | 090500 | 283548550 | 20650 | 20600 | 20650 | 20550 | 2733 |
| 614 | 20240103 | 090400 | 227195950 | 20600 | 20500 | 20600 | 20450 | 2850 |
| 615 | 20240103 | 090300 | 168703700 | 20500 | 20400 | 20500 | 20400 | 1912 |
| 616 | 20240103 | 090200 | 129670200 | 20350 | 20350 | 20350 | 20150 | 1537 |
| 617 | 20240103 | 090100 | 98561800 | 20250 | 20350 | 20350 | 20000 | 2722 |
| 618 | 20240103 | 090000 | 43666700 | 20500 | 20400 | 20500 | 20400 | 2094 |