33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 3 | 20240117 | 191400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240117 | 191300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240117 | 191200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240117 | 191100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240117 | 191000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240117 | 190900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240117 | 190800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240117 | 190700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240117 | 190600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240117 | 190500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240117 | 190400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240117 | 190300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240117 | 190200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240117 | 190100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240117 | 190000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240117 | 185900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240117 | 185800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240117 | 185700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240117 | 185600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240117 | 185500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240117 | 185400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240117 | 185300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240117 | 185200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240117 | 185100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240117 | 185000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240117 | 184900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240117 | 184800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240117 | 184700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240117 | 184600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240117 | 184500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 33 | 20240117 | 184400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240117 | 184300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240117 | 184200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240117 | 184100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240117 | 184000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240117 | 183900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240117 | 183800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240117 | 183700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240117 | 183600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240117 | 183500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240117 | 183400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240117 | 183300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240117 | 183200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240117 | 183100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240117 | 183000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240117 | 182900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240117 | 182800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240117 | 182700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240117 | 182600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240117 | 182500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240117 | 182400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240117 | 182300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240117 | 182200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240117 | 182100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240117 | 182000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240117 | 181900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240117 | 181800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240117 | 181700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240117 | 181600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240117 | 181500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 63 | 20240117 | 181400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240117 | 181300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240117 | 181200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240117 | 181100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240117 | 181000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240117 | 180900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240117 | 180800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240117 | 180700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240117 | 180600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240117 | 180500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240117 | 180400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240117 | 180300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240117 | 180200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240117 | 180100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240117 | 180000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240117 | 175900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240117 | 175800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240117 | 175700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240117 | 175600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240117 | 175500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240117 | 175400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240117 | 175300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240117 | 175200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240117 | 175100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240117 | 175000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240117 | 174900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240117 | 174800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240117 | 174700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240117 | 174600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240117 | 174500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 93 | 20240117 | 174400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240117 | 174300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240117 | 174200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240117 | 174100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240117 | 174000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240117 | 173900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240117 | 173800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240117 | 173700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240117 | 173600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240117 | 173500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240117 | 173400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240117 | 173300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240117 | 173200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240117 | 173100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240117 | 173000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240117 | 172900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240117 | 172800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240117 | 172700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240117 | 172600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240117 | 172500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240117 | 172400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240117 | 172300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240117 | 172200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240117 | 172100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240117 | 172000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240117 | 171900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240117 | 171800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240117 | 171700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240117 | 171600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240117 | 171500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 123 | 20240117 | 171400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240117 | 171300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240117 | 171200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240117 | 171100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240117 | 171000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240117 | 170900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240117 | 170800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240117 | 170700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240117 | 170600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240117 | 170500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240117 | 170400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240117 | 170300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240117 | 170200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240117 | 170100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240117 | 170000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240117 | 165900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240117 | 165800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240117 | 165700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240117 | 165600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240117 | 165500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240117 | 165400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240117 | 165300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240117 | 165200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240117 | 165100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240117 | 165000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240117 | 164900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240117 | 164800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240117 | 164700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240117 | 164600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240117 | 164500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 153 | 20240117 | 164400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240117 | 164300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240117 | 164200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240117 | 164100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240117 | 164000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240117 | 163900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240117 | 163800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240117 | 163700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240117 | 163600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240117 | 163500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240117 | 163400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240117 | 163300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240117 | 163200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240117 | 163100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240117 | 163000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240117 | 162900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240117 | 162800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240117 | 162700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240117 | 162600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240117 | 162500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240117 | 162400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240117 | 162300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240117 | 162200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240117 | 162100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240117 | 162000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240117 | 161900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240117 | 161800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240117 | 161700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240117 | 161600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240117 | 161500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 183 | 20240117 | 161400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240117 | 161300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240117 | 161200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240117 | 161100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240117 | 161000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240117 | 160900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240117 | 160800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240117 | 160700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240117 | 160600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240117 | 160500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240117 | 160400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240117 | 160300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240117 | 160200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240117 | 160100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240117 | 160000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240117 | 155900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240117 | 155800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240117 | 155700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240117 | 155600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240117 | 155500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240117 | 155400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240117 | 155300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240117 | 155200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240117 | 155100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240117 | 155000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240117 | 154900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240117 | 154800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240117 | 154700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240117 | 154600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240117 | 154500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 213 | 20240117 | 154400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240117 | 154300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240117 | 154200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240117 | 154100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240117 | 154000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240117 | 153900 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240117 | 153800 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240117 | 153700 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240117 | 153600 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240117 | 153500 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240117 | 153400 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240117 | 153300 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240117 | 153200 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240117 | 153100 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240117 | 153000 | 6791660600 | 21300 | 21300 | 21300 | 21300 | 9500 |
| 228 | 20240117 | 152900 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240117 | 152800 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240117 | 152700 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240117 | 152600 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240117 | 152500 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240117 | 152400 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240117 | 152300 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240117 | 152200 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20240117 | 152100 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20240117 | 152000 | 6589310600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20240117 | 151900 | 6589310600 | 21300 | 21300 | 21350 | 21250 | 679 |
| 239 | 20240117 | 151800 | 6574837450 | 21300 | 21250 | 21300 | 21250 | 551 |
| 240 | 20240117 | 151700 | 6563106050 | 21250 | 21250 | 21300 | 21250 | 385 |
| 241 | 20240117 | 151600 | 6554911750 | 21200 | 21200 | 21350 | 21200 | 1195 |
| 242 | 20240117 | 151500 | 6529568500 | 21200 | 21250 | 21300 | 21150 | 10390 |
| 243 | 20240117 | 151400 | 6309689100 | 21350 | 21350 | 21350 | 21250 | 1351 |
| 244 | 20240117 | 151300 | 6280975900 | 21350 | 21400 | 21400 | 21300 | 374 |
| 245 | 20240117 | 151200 | 6273000850 | 21350 | 21300 | 21350 | 21300 | 242 |
| 246 | 20240117 | 151100 | 6267843200 | 21350 | 21350 | 21350 | 21250 | 166 |
| 247 | 20240117 | 151000 | 6264304650 | 21250 | 21200 | 21400 | 21200 | 409 |
| 248 | 20240117 | 150900 | 6255620000 | 21200 | 21250 | 21300 | 21200 | 5940 |
| 249 | 20240117 | 150800 | 6129344550 | 21250 | 21300 | 21350 | 21250 | 2765 |
| 250 | 20240117 | 150700 | 6070451100 | 21300 | 21300 | 21400 | 21250 | 6090 |
| 251 | 20240117 | 150600 | 5940712550 | 21300 | 21300 | 21400 | 21300 | 467 |
| 252 | 20240117 | 150500 | 5930757600 | 21300 | 21250 | 21400 | 21250 | 995 |
| 253 | 20240117 | 150400 | 5909594200 | 21250 | 21300 | 21450 | 21250 | 8689 |
| 254 | 20240117 | 150300 | 5724525200 | 21300 | 21350 | 21400 | 21300 | 703 |
| 255 | 20240117 | 150200 | 5709527250 | 21300 | 21300 | 21400 | 21250 | 6441 |
| 256 | 20240117 | 150100 | 5572296700 | 21300 | 21300 | 21400 | 21300 | 467 |
| 257 | 20240117 | 150000 | 5562333900 | 21300 | 21300 | 21400 | 21300 | 668 |
| 258 | 20240117 | 145900 | 5548097650 | 21300 | 21300 | 21350 | 21300 | 584 |
| 259 | 20240117 | 145800 | 5535658300 | 21300 | 21350 | 21350 | 21300 | 363 |
| 260 | 20240117 | 145700 | 5527925650 | 21300 | 21350 | 21400 | 21300 | 521 |
| 261 | 20240117 | 145600 | 5516824800 | 21300 | 21350 | 21350 | 21300 | 952 |
| 262 | 20240117 | 145500 | 5496513700 | 21350 | 21300 | 21350 | 21300 | 558 |
| 263 | 20240117 | 145400 | 5484616600 | 21300 | 21350 | 21350 | 21250 | 2509 |
| 264 | 20240117 | 145300 | 5431174350 | 21300 | 21300 | 21400 | 21300 | 434 |
| 265 | 20240117 | 145200 | 5421926500 | 21300 | 21350 | 21350 | 21300 | 706 |
| 266 | 20240117 | 145100 | 5406861900 | 21350 | 21400 | 21400 | 21300 | 506 |
| 267 | 20240117 | 145000 | 5396059300 | 21300 | 21350 | 21400 | 21300 | 909 |
| 268 | 20240117 | 144900 | 5376665050 | 21300 | 21350 | 21350 | 21300 | 497 |
| 269 | 20240117 | 144800 | 5366060750 | 21350 | 21300 | 21500 | 21300 | 929 |
| 270 | 20240117 | 144700 | 5346180650 | 21400 | 21350 | 21400 | 21300 | 870 |
| 271 | 20240117 | 144600 | 5327599700 | 21300 | 21350 | 21350 | 21300 | 717 |
| 272 | 20240117 | 144500 | 5312306850 | 21300 | 21350 | 21400 | 21300 | 510 |
| 273 | 20240117 | 144400 | 5301437350 | 21300 | 21350 | 21350 | 21300 | 731 |
| 274 | 20240117 | 144300 | 5285865400 | 21300 | 21300 | 21350 | 21300 | 458 |
| 275 | 20240117 | 144200 | 5276109800 | 21300 | 21300 | 21350 | 21250 | 1560 |
| 276 | 20240117 | 144100 | 5242886500 | 21300 | 21300 | 21350 | 21300 | 932 |
| 277 | 20240117 | 144000 | 5223034650 | 21300 | 21300 | 21450 | 21300 | 460 |
| 278 | 20240117 | 143900 | 5213228150 | 21300 | 21300 | 21400 | 21300 | 487 |
| 279 | 20240117 | 143800 | 5202839700 | 21350 | 21300 | 21450 | 21300 | 831 |
| 280 | 20240117 | 143700 | 5185103750 | 21300 | 21300 | 21350 | 21300 | 453 |
| 281 | 20240117 | 143600 | 5175454650 | 21300 | 21350 | 21450 | 21300 | 462 |
| 282 | 20240117 | 143500 | 5165595850 | 21350 | 21300 | 21350 | 21300 | 609 |
| 283 | 20240117 | 143400 | 5152613650 | 21300 | 21300 | 21350 | 21300 | 446 |
| 284 | 20240117 | 143300 | 5143113700 | 21300 | 21300 | 21350 | 21300 | 631 |
| 285 | 20240117 | 143200 | 5129672500 | 21300 | 21300 | 21350 | 21300 | 406 |
| 286 | 20240117 | 143100 | 5121024550 | 21300 | 21300 | 21350 | 21300 | 524 |
| 287 | 20240117 | 143000 | 5109860850 | 21300 | 21300 | 21350 | 21250 | 2673 |
| 288 | 20240117 | 142900 | 5052926700 | 21250 | 21250 | 21300 | 21250 | 395 |
| 289 | 20240117 | 142800 | 5044532150 | 21250 | 21250 | 21500 | 21250 | 2469 |
| 290 | 20240117 | 142700 | 4991717800 | 21250 | 21250 | 21300 | 21250 | 377 |
| 291 | 20240117 | 142600 | 4983706350 | 21250 | 21250 | 21300 | 21250 | 635 |
| 292 | 20240117 | 142500 | 4970202600 | 21250 | 21250 | 21300 | 21250 | 676 |
| 293 | 20240117 | 142400 | 4955837450 | 21250 | 21300 | 21350 | 21250 | 585 |
| 294 | 20240117 | 142300 | 4943388450 | 21300 | 21250 | 21300 | 21250 | 672 |
| 295 | 20240117 | 142200 | 4929085350 | 21350 | 21250 | 21400 | 21250 | 1613 |
| 296 | 20240117 | 142100 | 4894725150 | 21250 | 21200 | 21250 | 21200 | 557 |
| 297 | 20240117 | 142000 | 4882911900 | 21250 | 21200 | 21250 | 21200 | 1403 |
| 298 | 20240117 | 141900 | 4853116750 | 21200 | 21200 | 21200 | 21200 | 978 |
| 299 | 20240117 | 141800 | 4832383150 | 21200 | 21200 | 21250 | 21200 | 503 |
| 300 | 20240117 | 141700 | 4821708650 | 21200 | 21200 | 21300 | 21200 | 712 |
| 301 | 20240117 | 141600 | 4806592400 | 21200 | 21250 | 21250 | 21200 | 1156 |
| 302 | 20240117 | 141500 | 4782047950 | 21250 | 21250 | 21300 | 21250 | 489 |
| 303 | 20240117 | 141400 | 4771656350 | 21300 | 21250 | 21300 | 21200 | 1233 |
| 304 | 20240117 | 141300 | 4745476900 | 21200 | 21200 | 21250 | 21200 | 2150 |
| 305 | 20240117 | 141200 | 4699845750 | 21150 | 21200 | 21200 | 21150 | 3026 |
| 306 | 20240117 | 141100 | 4635704050 | 21200 | 21250 | 21250 | 21200 | 1822 |
| 307 | 20240117 | 141000 | 4597032500 | 21250 | 21250 | 21300 | 21200 | 450 |
| 308 | 20240117 | 140900 | 4587469950 | 21250 | 21250 | 21250 | 21250 | 703 |
| 309 | 20240117 | 140800 | 4572531200 | 21250 | 21250 | 21300 | 21250 | 512 |
| 310 | 20240117 | 140700 | 4561650000 | 21300 | 21300 | 21350 | 21250 | 1180 |
| 311 | 20240117 | 140600 | 4536516500 | 21300 | 21350 | 21350 | 21300 | 371 |
| 312 | 20240117 | 140500 | 4528613750 | 21300 | 21350 | 21400 | 21300 | 1423 |
| 313 | 20240117 | 140400 | 4498247700 | 21350 | 21400 | 21400 | 21350 | 743 |
| 314 | 20240117 | 140300 | 4482384550 | 21350 | 21400 | 21400 | 21350 | 196 |
| 315 | 20240117 | 140200 | 4478199300 | 21400 | 21350 | 21400 | 21350 | 299 |
| 316 | 20240117 | 140100 | 4471810400 | 21400 | 21400 | 21400 | 21400 | 432 |
| 317 | 20240117 | 140000 | 4462565600 | 21450 | 21400 | 21450 | 21400 | 231 |
| 318 | 20240117 | 135900 | 4457622050 | 21400 | 21350 | 21400 | 21350 | 377 |
| 319 | 20240117 | 135800 | 4449569200 | 21350 | 21400 | 21400 | 21350 | 159 |
| 320 | 20240117 | 135700 | 4446173550 | 21350 | 21400 | 21400 | 21350 | 427 |
| 321 | 20240117 | 135600 | 4437056750 | 21400 | 21350 | 21400 | 21350 | 277 |
| 322 | 20240117 | 135500 | 4431131800 | 21350 | 21350 | 21400 | 21350 | 176 |
| 323 | 20240117 | 135400 | 4427373800 | 21350 | 21350 | 21400 | 21350 | 489 |
| 324 | 20240117 | 135300 | 4416918350 | 21350 | 21350 | 21400 | 21350 | 597 |
| 325 | 20240117 | 135200 | 4404172250 | 21350 | 21400 | 21400 | 21350 | 186 |
| 326 | 20240117 | 135100 | 4400200900 | 21400 | 21350 | 21500 | 21350 | 326 |
| 327 | 20240117 | 135000 | 4393213500 | 21400 | 21350 | 21550 | 21350 | 2289 |
| 328 | 20240117 | 134900 | 4344192850 | 21350 | 21350 | 21350 | 21250 | 827 |
| 329 | 20240117 | 134800 | 4326572600 | 21300 | 21350 | 21400 | 21250 | 798 |
| 330 | 20240117 | 134700 | 4309552250 | 21350 | 21350 | 21350 | 21300 | 258 |
| 331 | 20240117 | 134600 | 4304052050 | 21300 | 21350 | 21400 | 21300 | 275 |
| 332 | 20240117 | 134500 | 4298183500 | 21350 | 21250 | 21350 | 21200 | 715 |
| 333 | 20240117 | 134400 | 4282984550 | 21350 | 21250 | 21350 | 21250 | 270 |
| 334 | 20240117 | 134300 | 4277236950 | 21300 | 21200 | 21300 | 21200 | 170 |
| 335 | 20240117 | 134200 | 4273616550 | 21200 | 21300 | 21300 | 21200 | 1274 |
| 336 | 20240117 | 134100 | 4246520300 | 21250 | 21300 | 21300 | 21250 | 599 |
| 337 | 20240117 | 134000 | 4233791200 | 21250 | 21250 | 21250 | 21250 | 237 |
| 338 | 20240117 | 133900 | 4228754950 | 21300 | 21350 | 21350 | 21250 | 304 |
| 339 | 20240117 | 133800 | 4222287800 | 21250 | 21400 | 21400 | 21200 | 173 |
| 340 | 20240117 | 133700 | 4218612900 | 21200 | 21200 | 21400 | 21200 | 1347 |
| 341 | 20240117 | 133600 | 4189993850 | 21250 | 21250 | 21250 | 21200 | 416 |
| 342 | 20240117 | 133500 | 4181167050 | 21200 | 21250 | 21250 | 21200 | 263 |
| 343 | 20240117 | 133400 | 4175578600 | 21250 | 21250 | 21250 | 21250 | 410 |
| 344 | 20240117 | 133300 | 4166866100 | 21300 | 21350 | 21350 | 21250 | 696 |
| 345 | 20240117 | 133200 | 4152074950 | 21250 | 21250 | 21300 | 21250 | 865 |
| 346 | 20240117 | 133100 | 4133688150 | 21300 | 21300 | 21350 | 21250 | 258 |
| 347 | 20240117 | 133000 | 4128194300 | 21250 | 21350 | 21350 | 21250 | 202 |
| 348 | 20240117 | 132900 | 4123900800 | 21250 | 21350 | 21350 | 21250 | 645 |
| 349 | 20240117 | 132800 | 4110188000 | 21300 | 21300 | 21300 | 21300 | 281 |
| 350 | 20240117 | 132700 | 4104202700 | 21250 | 21350 | 21350 | 21250 | 193 |
| 351 | 20240117 | 132600 | 4100094650 | 21250 | 21300 | 21300 | 21250 | 382 |
| 352 | 20240117 | 132500 | 4091971500 | 21300 | 21250 | 21300 | 21250 | 1769 |
| 353 | 20240117 | 132400 | 4054325750 | 21250 | 21250 | 21300 | 21250 | 205 |
| 354 | 20240117 | 132300 | 4049968800 | 21300 | 21250 | 21300 | 21250 | 222 |
| 355 | 20240117 | 132200 | 4045248300 | 21250 | 21250 | 21350 | 21250 | 185 |
| 356 | 20240117 | 132100 | 4041315650 | 21250 | 21400 | 21400 | 21250 | 842 |
| 357 | 20240117 | 132000 | 4023410250 | 21350 | 21300 | 21350 | 21300 | 361 |
| 358 | 20240117 | 131900 | 4015715950 | 21300 | 21300 | 21350 | 21300 | 190 |
| 359 | 20240117 | 131800 | 4011668800 | 21300 | 21300 | 21300 | 21250 | 128 |
| 360 | 20240117 | 131700 | 4008947950 | 21400 | 21250 | 21400 | 21250 | 1722 |
| 361 | 20240117 | 131600 | 3972226250 | 21250 | 21300 | 21300 | 21200 | 219 |
| 362 | 20240117 | 131500 | 3967579100 | 21300 | 21250 | 21300 | 21200 | 289 |
| 363 | 20240117 | 131400 | 3961439200 | 21250 | 21250 | 21300 | 21250 | 521 |
| 364 | 20240117 | 131300 | 3950362500 | 21200 | 21300 | 21300 | 21200 | 2347 |
| 365 | 20240117 | 131200 | 3900474750 | 21300 | 21300 | 21400 | 21300 | 350 |
| 366 | 20240117 | 131100 | 3893019650 | 21300 | 21250 | 21300 | 21250 | 518 |
| 367 | 20240117 | 131000 | 3881997350 | 21300 | 21250 | 21400 | 21250 | 279 |
| 368 | 20240117 | 130900 | 3876056100 | 21400 | 21350 | 21400 | 21250 | 1949 |
| 369 | 20240117 | 130800 | 3834622250 | 21350 | 21300 | 21350 | 21300 | 629 |
| 370 | 20240117 | 130700 | 3821222650 | 21300 | 21250 | 21350 | 21250 | 404 |
| 371 | 20240117 | 130600 | 3812606250 | 21300 | 21250 | 21350 | 21250 | 480 |
| 372 | 20240117 | 130500 | 3802403000 | 21250 | 21250 | 21350 | 21250 | 441 |
| 373 | 20240117 | 130400 | 3793029250 | 21250 | 21300 | 21350 | 21250 | 1398 |
| 374 | 20240117 | 130300 | 3763312700 | 21300 | 21300 | 21300 | 21250 | 927 |
| 375 | 20240117 | 130200 | 3743569000 | 21300 | 21300 | 21350 | 21300 | 214 |
| 376 | 20240117 | 130100 | 3739009850 | 21300 | 21300 | 21350 | 21300 | 2547 |
| 377 | 20240117 | 130000 | 3684757150 | 21350 | 21350 | 21400 | 21300 | 938 |
| 378 | 20240117 | 125900 | 3664731700 | 21400 | 21350 | 21400 | 21350 | 298 |
| 379 | 20240117 | 125800 | 3658362650 | 21350 | 21350 | 21400 | 21350 | 142 |
| 380 | 20240117 | 125700 | 3655330900 | 21350 | 21350 | 21400 | 21350 | 262 |
| 381 | 20240117 | 125600 | 3649737050 | 21350 | 21400 | 21400 | 21350 | 156 |
| 382 | 20240117 | 125500 | 3646406350 | 21400 | 21350 | 21400 | 21300 | 259 |
| 383 | 20240117 | 125400 | 3640876350 | 21400 | 21400 | 21400 | 21300 | 5200 |
| 384 | 20240117 | 125300 | 3529934550 | 21350 | 21350 | 21400 | 21350 | 164 |
| 385 | 20240117 | 125200 | 3526432800 | 21400 | 21350 | 21400 | 21350 | 234 |
| 386 | 20240117 | 125100 | 3521436500 | 21400 | 21350 | 21400 | 21350 | 115 |
| 387 | 20240117 | 125000 | 3518980600 | 21400 | 21400 | 21400 | 21350 | 228 |
| 388 | 20240117 | 124900 | 3514103950 | 21400 | 21400 | 21400 | 21400 | 198 |
| 389 | 20240117 | 124800 | 3509866750 | 21400 | 21450 | 21450 | 21400 | 192 |
| 390 | 20240117 | 124700 | 3505757200 | 21400 | 21400 | 21450 | 21350 | 218 |
| 391 | 20240117 | 124600 | 3501097500 | 21400 | 21400 | 21400 | 21350 | 250 |
| 392 | 20240117 | 124500 | 3495755750 | 21400 | 21450 | 21450 | 21400 | 175 |
| 393 | 20240117 | 124400 | 3492010400 | 21400 | 21350 | 21450 | 21350 | 788 |
| 394 | 20240117 | 124300 | 3475117750 | 21400 | 21400 | 21400 | 21350 | 162 |
| 395 | 20240117 | 124200 | 3471657250 | 21450 | 21400 | 21450 | 21400 | 185 |
| 396 | 20240117 | 124100 | 3467698100 | 21400 | 21450 | 21450 | 21400 | 335 |
| 397 | 20240117 | 124000 | 3460528000 | 21400 | 21450 | 21450 | 21400 | 1011 |
| 398 | 20240117 | 123900 | 3438892400 | 21400 | 21400 | 21450 | 21400 | 383 |
| 399 | 20240117 | 123800 | 3430696100 | 21400 | 21500 | 21500 | 21400 | 222 |
| 400 | 20240117 | 123700 | 3425940500 | 21500 | 21450 | 21500 | 21450 | 90 |
| 401 | 20240117 | 123600 | 3424009850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 402 | 20240117 | 123500 | 3424009850 | 21450 | 21500 | 21500 | 21450 | 75 |
| 403 | 20240117 | 123400 | 3422400950 | 21450 | 21450 | 21500 | 21450 | 62 |
| 404 | 20240117 | 123300 | 3421070350 | 21500 | 21500 | 21500 | 21500 | 1 |
| 405 | 20240117 | 123200 | 3421048850 | 21500 | 21450 | 21500 | 21450 | 303 |
| 406 | 20240117 | 123100 | 3414549300 | 21450 | 21450 | 21450 | 21450 | 18 |
| 407 | 20240117 | 123000 | 3414163200 | 21450 | 21450 | 21450 | 21400 | 1222 |
| 408 | 20240117 | 122900 | 3388007350 | 21400 | 21500 | 21500 | 21400 | 751 |
| 409 | 20240117 | 122800 | 3371891950 | 21450 | 21500 | 21550 | 21450 | 290 |
| 410 | 20240117 | 122700 | 3365662700 | 21500 | 21450 | 21500 | 21450 | 687 |
| 411 | 20240117 | 122600 | 3350911650 | 21500 | 21500 | 21500 | 21450 | 122 |
| 412 | 20240117 | 122500 | 3348293500 | 21500 | 21450 | 21500 | 21450 | 11 |
| 413 | 20240117 | 122400 | 3348057400 | 21450 | 21500 | 21500 | 21450 | 105 |
| 414 | 20240117 | 122300 | 3345805100 | 21450 | 21450 | 21500 | 21450 | 64 |
| 415 | 20240117 | 122200 | 3344432150 | 21450 | 21450 | 21450 | 21450 | 174 |
| 416 | 20240117 | 122100 | 3340699850 | 21450 | 21450 | 21500 | 21450 | 41 |
| 417 | 20240117 | 122000 | 3339820350 | 21400 | 21450 | 21500 | 21400 | 3079 |
| 418 | 20240117 | 121900 | 3273848900 | 21450 | 21450 | 21500 | 21450 | 264 |
| 419 | 20240117 | 121800 | 3268179100 | 21450 | 21450 | 21500 | 21450 | 524 |
| 420 | 20240117 | 121700 | 3256914550 | 21500 | 21500 | 21500 | 21450 | 187 |
| 421 | 20240117 | 121600 | 3252894550 | 21500 | 21450 | 21500 | 21450 | 314 |
| 422 | 20240117 | 121500 | 3246146550 | 21500 | 21450 | 21500 | 21450 | 68 |
| 423 | 20240117 | 121400 | 3244686400 | 21500 | 21500 | 21500 | 21450 | 25 |
| 424 | 20240117 | 121300 | 3244149500 | 21450 | 21500 | 21500 | 21450 | 516 |
| 425 | 20240117 | 121200 | 3233056350 | 21500 | 21500 | 21500 | 21450 | 592 |
| 426 | 20240117 | 121100 | 3220343350 | 21500 | 21500 | 21500 | 21450 | 416 |
| 427 | 20240117 | 121000 | 3211401450 | 21450 | 21500 | 21500 | 21450 | 513 |
| 428 | 20240117 | 120900 | 3200374200 | 21500 | 21550 | 21600 | 21500 | 330 |
| 429 | 20240117 | 120800 | 3193278900 | 21500 | 21500 | 21550 | 21500 | 2062 |
| 430 | 20240117 | 120700 | 3148895200 | 21500 | 21500 | 21500 | 21500 | 41 |
| 431 | 20240117 | 120600 | 3148013700 | 21550 | 21600 | 21600 | 21550 | 28 |
| 432 | 20240117 | 120500 | 3147409750 | 21600 | 21500 | 21600 | 21500 | 100 |
| 433 | 20240117 | 120400 | 3145259400 | 21450 | 21450 | 21500 | 21450 | 169 |
| 434 | 20240117 | 120300 | 3141628300 | 21450 | 21450 | 21500 | 21450 | 148 |
| 435 | 20240117 | 120200 | 3138453450 | 21450 | 21550 | 21550 | 21450 | 58 |
| 436 | 20240117 | 120100 | 3137208350 | 21450 | 21550 | 21550 | 21450 | 238 |
| 437 | 20240117 | 120000 | 3132084400 | 21450 | 21450 | 21500 | 21450 | 328 |
| 438 | 20240117 | 115900 | 3125033350 | 21550 | 21550 | 21550 | 21450 | 468 |
| 439 | 20240117 | 115800 | 3114962050 | 21500 | 21500 | 21500 | 21500 | 12 |
| 440 | 20240117 | 115700 | 3114704050 | 21500 | 21550 | 21600 | 21500 | 7 |
| 441 | 20240117 | 115600 | 3114553400 | 21500 | 21550 | 21550 | 21500 | 99 |
| 442 | 20240117 | 115500 | 3112424600 | 21550 | 21450 | 21550 | 21450 | 280 |
| 443 | 20240117 | 115400 | 3106397050 | 21500 | 21500 | 21500 | 21500 | 494 |
| 444 | 20240117 | 115300 | 3095776050 | 21500 | 21500 | 21500 | 21450 | 29 |
| 445 | 20240117 | 115200 | 3095153450 | 21450 | 21450 | 21450 | 21450 | 35 |
| 446 | 20240117 | 115100 | 3094402700 | 21450 | 21450 | 21600 | 21450 | 645 |
| 447 | 20240117 | 115000 | 3080531300 | 21450 | 21500 | 21500 | 21400 | 434 |
| 448 | 20240117 | 114900 | 3071210000 | 21550 | 21400 | 21600 | 21400 | 63 |
| 449 | 20240117 | 114800 | 3069851650 | 21350 | 21450 | 21450 | 21350 | 243 |
| 450 | 20240117 | 114700 | 3064659050 | 21400 | 21400 | 21400 | 21400 | 18 |
| 451 | 20240117 | 114600 | 3064273850 | 21400 | 21450 | 21450 | 21400 | 1159 |
| 452 | 20240117 | 114500 | 3039465500 | 21450 | 21450 | 21450 | 21450 | 55 |
| 453 | 20240117 | 114400 | 3038285750 | 21400 | 21450 | 21500 | 21400 | 1360 |
| 454 | 20240117 | 114300 | 3009119350 | 21450 | 21450 | 21450 | 21450 | 80 |
| 455 | 20240117 | 114200 | 3007403350 | 21450 | 21650 | 21650 | 21450 | 1530 |
| 456 | 20240117 | 114100 | 2974513100 | 21650 | 21550 | 21650 | 21550 | 34 |
| 457 | 20240117 | 114000 | 2973777500 | 21500 | 21550 | 21600 | 21450 | 226 |
| 458 | 20240117 | 113900 | 2968922000 | 21500 | 21500 | 21550 | 21450 | 248 |
| 459 | 20240117 | 113800 | 2963589850 | 21500 | 21550 | 21550 | 21500 | 81 |
| 460 | 20240117 | 113700 | 2961847700 | 21550 | 21550 | 21550 | 21500 | 81 |
| 461 | 20240117 | 113600 | 2960105700 | 21500 | 21500 | 21500 | 21500 | 130 |
| 462 | 20240117 | 113500 | 2957310700 | 21500 | 21550 | 21550 | 21500 | 520 |
| 463 | 20240117 | 113400 | 2946105650 | 21500 | 21500 | 21550 | 21500 | 187 |
| 464 | 20240117 | 113300 | 2942084400 | 21500 | 21450 | 21600 | 21450 | 339 |
| 465 | 20240117 | 113200 | 2934767900 | 21450 | 21550 | 21550 | 21450 | 2047 |
| 466 | 20240117 | 113100 | 2890706250 | 21600 | 21600 | 21600 | 21550 | 36 |
| 467 | 20240117 | 113000 | 2889929700 | 21600 | 21600 | 21650 | 21600 | 531 |
| 468 | 20240117 | 112900 | 2878460050 | 21600 | 21600 | 21650 | 21600 | 112 |
| 469 | 20240117 | 112800 | 2876040200 | 21600 | 21600 | 21600 | 21600 | 46 |
| 470 | 20240117 | 112700 | 2875046600 | 21650 | 21650 | 21650 | 21600 | 251 |
| 471 | 20240117 | 112600 | 2869623400 | 21650 | 21650 | 21650 | 21650 | 77 |
| 472 | 20240117 | 112500 | 2867956350 | 21650 | 21650 | 21700 | 21650 | 548 |
| 473 | 20240117 | 112400 | 2856092100 | 21700 | 21650 | 21700 | 21500 | 168 |
| 474 | 20240117 | 112300 | 2852457400 | 21600 | 21600 | 21600 | 21600 | 54 |
| 475 | 20240117 | 112200 | 2851291000 | 21650 | 21600 | 21650 | 21500 | 959 |
| 476 | 20240117 | 112100 | 2830592800 | 21600 | 21600 | 21600 | 21600 | 776 |
| 477 | 20240117 | 112000 | 2813831200 | 21650 | 21650 | 21700 | 21650 | 1971 |
| 478 | 20240117 | 111900 | 2771144050 | 21650 | 21700 | 21700 | 21650 | 354 |
| 479 | 20240117 | 111800 | 2763463250 | 21700 | 21700 | 21750 | 21700 | 416 |
| 480 | 20240117 | 111700 | 2754431050 | 21700 | 21650 | 21700 | 21650 | 424 |
| 481 | 20240117 | 111600 | 2745231750 | 21700 | 21700 | 21700 | 21650 | 846 |
| 482 | 20240117 | 111500 | 2726873600 | 21700 | 21650 | 21700 | 21650 | 124 |
| 483 | 20240117 | 111400 | 2724183550 | 21700 | 21700 | 21750 | 21650 | 1417 |
| 484 | 20240117 | 111300 | 2693433400 | 21750 | 21600 | 21750 | 21600 | 543 |
| 485 | 20240117 | 111200 | 2681670400 | 21600 | 21650 | 21650 | 21550 | 399 |
| 486 | 20240117 | 111100 | 2673063700 | 21650 | 21550 | 21650 | 21550 | 457 |
| 487 | 20240117 | 111000 | 2663172050 | 21600 | 21600 | 21650 | 21600 | 39 |
| 488 | 20240117 | 110900 | 2662328250 | 21550 | 21650 | 21650 | 21550 | 333 |
| 489 | 20240117 | 110800 | 2655126200 | 21550 | 21550 | 21600 | 21550 | 259 |
| 490 | 20240117 | 110700 | 2649538300 | 21500 | 21550 | 21550 | 21500 | 191 |
| 491 | 20240117 | 110600 | 2645422350 | 21600 | 21600 | 21600 | 21400 | 583 |
| 492 | 20240117 | 110500 | 2632915800 | 21600 | 21650 | 21700 | 21300 | 13976 |
| 493 | 20240117 | 110400 | 2332887800 | 21650 | 21600 | 21650 | 21600 | 79 |
| 494 | 20240117 | 110300 | 2331181350 | 21600 | 21650 | 21650 | 21600 | 986 |
| 495 | 20240117 | 110200 | 2309866450 | 21700 | 21650 | 21700 | 21650 | 10 |
| 496 | 20240117 | 110100 | 2309649800 | 21650 | 21650 | 21650 | 21650 | 456 |
| 497 | 20240117 | 110000 | 2299777400 | 21650 | 21700 | 21700 | 21650 | 14 |
| 498 | 20240117 | 105900 | 2299473950 | 21650 | 21650 | 21700 | 21650 | 43 |
| 499 | 20240117 | 105800 | 2298542950 | 21650 | 21650 | 21650 | 21650 | 76 |
| 500 | 20240117 | 105700 | 2296897550 | 21650 | 21700 | 21700 | 21650 | 40 |
| 501 | 20240117 | 105600 | 2296031300 | 21650 | 21700 | 21700 | 21650 | 19 |
| 502 | 20240117 | 105500 | 2295619900 | 21650 | 21600 | 21650 | 21600 | 64 |
| 503 | 20240117 | 105400 | 2294235300 | 21600 | 21600 | 21600 | 21600 | 580 |
| 504 | 20240117 | 105300 | 2281707300 | 21750 | 21600 | 21750 | 21600 | 82 |
| 505 | 20240117 | 105200 | 2279934550 | 21650 | 21600 | 21650 | 21550 | 1356 |
| 506 | 20240117 | 105100 | 2250685200 | 21600 | 21650 | 21700 | 21600 | 5820 |
| 507 | 20240117 | 105000 | 2124971050 | 21650 | 21600 | 21650 | 21600 | 90 |
| 508 | 20240117 | 104900 | 2123026800 | 21600 | 21650 | 21650 | 21600 | 430 |
| 509 | 20240117 | 104800 | 2113723700 | 21650 | 21750 | 21750 | 21650 | 1325 |
| 510 | 20240117 | 104700 | 2084972300 | 21750 | 21700 | 21750 | 21700 | 58 |
| 511 | 20240117 | 104600 | 2083713200 | 21700 | 21700 | 21700 | 21700 | 97 |
| 512 | 20240117 | 104500 | 2081608300 | 21800 | 21800 | 21800 | 21700 | 254 |
| 513 | 20240117 | 104400 | 2076083600 | 21750 | 21750 | 21800 | 21750 | 307 |
| 514 | 20240117 | 104300 | 2069405600 | 21750 | 21750 | 21750 | 21750 | 177 |
| 515 | 20240117 | 104200 | 2065555850 | 21750 | 21750 | 21750 | 21750 | 115 |
| 516 | 20240117 | 104100 | 2063054600 | 21750 | 21800 | 21800 | 21750 | 159 |
| 517 | 20240117 | 104000 | 2059591950 | 21800 | 21750 | 21800 | 21750 | 169 |
| 518 | 20240117 | 103900 | 2055907800 | 21750 | 21800 | 21800 | 21750 | 7 |
| 519 | 20240117 | 103800 | 2055755250 | 21750 | 21750 | 21750 | 21750 | 66 |
| 520 | 20240117 | 103700 | 2054319750 | 21750 | 21700 | 21800 | 21700 | 2064 |
| 521 | 20240117 | 103600 | 2009451300 | 21700 | 21700 | 21700 | 21700 | 1 |
| 522 | 20240117 | 103500 | 2009429600 | 21700 | 21700 | 21700 | 21700 | 54 |
| 523 | 20240117 | 103400 | 2008257800 | 21650 | 21650 | 21650 | 21650 | 114 |
| 524 | 20240117 | 103300 | 2005789700 | 21650 | 21700 | 21700 | 21650 | 165 |
| 525 | 20240117 | 103200 | 2002210100 | 21700 | 21700 | 21700 | 21650 | 142 |
| 526 | 20240117 | 103100 | 1999133700 | 21700 | 21700 | 21700 | 21700 | 54 |
| 527 | 20240117 | 103000 | 1997961900 | 21700 | 21650 | 21700 | 21650 | 64 |
| 528 | 20240117 | 102900 | 1996574250 | 21700 | 21650 | 21700 | 21650 | 86 |
| 529 | 20240117 | 102800 | 1994710550 | 21650 | 21700 | 21700 | 21650 | 1342 |
| 530 | 20240117 | 102700 | 1965639500 | 21700 | 21700 | 21700 | 21650 | 658 |
| 531 | 20240117 | 102600 | 1951362150 | 21650 | 21700 | 21700 | 21650 | 215 |
| 532 | 20240117 | 102500 | 1946698750 | 21700 | 21600 | 21700 | 21600 | 416 |
| 533 | 20240117 | 102400 | 1937676550 | 21600 | 21600 | 21700 | 21600 | 1747 |
| 534 | 20240117 | 102300 | 1899877900 | 21600 | 21600 | 21600 | 21600 | 2667 |
| 535 | 20240117 | 102200 | 1842270700 | 21600 | 21600 | 21600 | 21600 | 1250 |
| 536 | 20240117 | 102100 | 1815270700 | 21600 | 21600 | 21650 | 21600 | 2652 |
| 537 | 20240117 | 102000 | 1757986500 | 21750 | 21700 | 21750 | 21600 | 4501 |
| 538 | 20240117 | 101900 | 1660553100 | 21700 | 21650 | 21700 | 21650 | 131 |
| 539 | 20240117 | 101800 | 1657711400 | 21700 | 21650 | 21700 | 21650 | 1020 |
| 540 | 20240117 | 101700 | 1635619900 | 21550 | 21600 | 21650 | 21550 | 1942 |
| 541 | 20240117 | 101600 | 1593731100 | 21650 | 21650 | 21650 | 21650 | 87 |
| 542 | 20240117 | 101500 | 1591847550 | 21700 | 21600 | 21750 | 21600 | 2971 |
| 543 | 20240117 | 101400 | 1527630500 | 21600 | 21650 | 21650 | 21600 | 227 |
| 544 | 20240117 | 101300 | 1522727250 | 21650 | 21600 | 21650 | 21600 | 33 |
| 545 | 20240117 | 101200 | 1522014250 | 21600 | 21650 | 21650 | 21550 | 676 |
| 546 | 20240117 | 101100 | 1507419600 | 21650 | 21600 | 21650 | 21450 | 9107 |
| 547 | 20240117 | 101000 | 1311482900 | 21650 | 21650 | 21800 | 21600 | 5200 |
| 548 | 20240117 | 100900 | 1199105850 | 21650 | 21750 | 21750 | 21650 | 8992 |
| 549 | 20240117 | 100800 | 1004155400 | 21750 | 21750 | 21750 | 21750 | 22 |
| 550 | 20240117 | 100700 | 1003676900 | 21750 | 21750 | 21750 | 21750 | 137 |
| 551 | 20240117 | 100600 | 1000697150 | 21700 | 21800 | 21800 | 21700 | 422 |
| 552 | 20240117 | 100500 | 991519100 | 21750 | 21750 | 21750 | 21750 | 14 |
| 553 | 20240117 | 100400 | 991214600 | 21750 | 21750 | 21750 | 21750 | 253 |
| 554 | 20240117 | 100300 | 985711850 | 21750 | 21750 | 21750 | 21750 | 77 |
| 555 | 20240117 | 100200 | 984037100 | 21750 | 21750 | 21750 | 21700 | 565 |
| 556 | 20240117 | 100100 | 971773350 | 21750 | 21700 | 21750 | 21700 | 104 |
| 557 | 20240117 | 100000 | 969516350 | 21700 | 21750 | 21800 | 21700 | 10 |
| 558 | 20240117 | 095900 | 969298700 | 21750 | 21750 | 21750 | 21750 | 36 |
| 559 | 20240117 | 095800 | 968515700 | 21750 | 21800 | 21800 | 21750 | 1183 |
| 560 | 20240117 | 095700 | 942784850 | 21800 | 21800 | 21800 | 21750 | 141 |
| 561 | 20240117 | 095600 | 939713050 | 21800 | 21800 | 21800 | 21750 | 537 |
| 562 | 20240117 | 095500 | 928031400 | 21800 | 21800 | 21800 | 21750 | 1142 |
| 563 | 20240117 | 095400 | 903150850 | 21850 | 21850 | 21850 | 21850 | 137 |
| 564 | 20240117 | 095300 | 900157400 | 21750 | 21800 | 21800 | 21750 | 408 |
| 565 | 20240117 | 095200 | 891278000 | 21800 | 21750 | 21800 | 21750 | 56 |
| 566 | 20240117 | 095100 | 890058700 | 21750 | 21800 | 21800 | 21750 | 55 |
| 567 | 20240117 | 095000 | 888859950 | 21800 | 21800 | 21800 | 21800 | 427 |
| 568 | 20240117 | 094900 | 879551350 | 21800 | 21800 | 21800 | 21800 | 10 |
| 569 | 20240117 | 094800 | 879333350 | 21850 | 21850 | 21850 | 21850 | 10 |
| 570 | 20240117 | 094700 | 879114850 | 21850 | 21750 | 21850 | 21750 | 7 |
| 571 | 20240117 | 094600 | 878962500 | 21750 | 21900 | 21900 | 21700 | 916 |
| 572 | 20240117 | 094500 | 859028850 | 21900 | 21800 | 21900 | 21800 | 494 |
| 573 | 20240117 | 094400 | 848224350 | 21750 | 21750 | 21750 | 21750 | 58 |
| 574 | 20240117 | 094300 | 846962850 | 21700 | 21800 | 21800 | 21700 | 513 |
| 575 | 20240117 | 094200 | 835820950 | 21800 | 21750 | 21800 | 21700 | 509 |
| 576 | 20240117 | 094100 | 824756000 | 21750 | 21700 | 21750 | 21700 | 305 |
| 577 | 20240117 | 094000 | 818122400 | 21700 | 21750 | 21750 | 21700 | 75 |
| 578 | 20240117 | 093900 | 816492500 | 21750 | 21750 | 21750 | 21700 | 128 |
| 579 | 20240117 | 093800 | 813710000 | 21700 | 21750 | 21800 | 21700 | 307 |
| 580 | 20240117 | 093700 | 807036250 | 21750 | 21750 | 21800 | 21700 | 559 |
| 581 | 20240117 | 093600 | 794902900 | 21700 | 21700 | 21750 | 21650 | 2565 |
| 582 | 20240117 | 093500 | 739325300 | 21700 | 21750 | 21900 | 21700 | 1957 |
| 583 | 20240117 | 093400 | 696831800 | 21750 | 21750 | 21750 | 21750 | 905 |
| 584 | 20240117 | 093300 | 677148050 | 21750 | 21900 | 21900 | 21750 | 2235 |
| 585 | 20240117 | 093200 | 628363850 | 21900 | 21950 | 21950 | 21900 | 78 |
| 586 | 20240117 | 093100 | 626653400 | 21950 | 21950 | 21950 | 21950 | 237 |
| 587 | 20240117 | 093000 | 621451250 | 21900 | 22000 | 22000 | 21900 | 632 |
| 588 | 20240117 | 092900 | 607564550 | 22000 | 22050 | 22100 | 22000 | 535 |
| 589 | 20240117 | 092800 | 595781450 | 22100 | 22050 | 22100 | 22000 | 372 |
| 590 | 20240117 | 092700 | 587575100 | 22000 | 22100 | 22100 | 22000 | 1174 |
| 591 | 20240117 | 092600 | 561730700 | 22100 | 22100 | 22150 | 22000 | 3543 |
| 592 | 20240117 | 092500 | 483622250 | 22100 | 22000 | 22100 | 22000 | 2367 |
| 593 | 20240117 | 092400 | 431528450 | 21950 | 21800 | 21950 | 21800 | 313 |
| 594 | 20240117 | 092300 | 424696550 | 21800 | 22000 | 22050 | 21800 | 567 |
| 595 | 20240117 | 092200 | 412239600 | 22050 | 22050 | 22050 | 21950 | 319 |
| 596 | 20240117 | 092100 | 405213350 | 21800 | 21950 | 22000 | 21800 | 1438 |
| 597 | 20240117 | 092000 | 373714700 | 22050 | 22000 | 22050 | 21900 | 716 |
| 598 | 20240117 | 091900 | 358005050 | 22000 | 22050 | 22100 | 22000 | 485 |
| 599 | 20240117 | 091800 | 347330050 | 22050 | 22150 | 22150 | 22050 | 1253 |
| 600 | 20240117 | 091700 | 319601000 | 22150 | 22000 | 22150 | 22000 | 431 |
| 601 | 20240117 | 091600 | 310098250 | 22000 | 22000 | 22000 | 22000 | 333 |
| 602 | 20240117 | 091500 | 302772250 | 22000 | 22000 | 22000 | 21900 | 467 |
| 603 | 20240117 | 091400 | 292508250 | 22000 | 21900 | 22000 | 21900 | 2187 |
| 604 | 20240117 | 091300 | 244503500 | 21850 | 21950 | 21950 | 21850 | 143 |
| 605 | 20240117 | 091200 | 241368600 | 21900 | 21900 | 21950 | 21900 | 378 |
| 606 | 20240117 | 091100 | 233086200 | 21900 | 21850 | 21950 | 21850 | 546 |
| 607 | 20240117 | 091000 | 221137350 | 21900 | 21950 | 21950 | 21900 | 992 |
| 608 | 20240117 | 090900 | 199408400 | 21950 | 21950 | 21950 | 21950 | 177 |
| 609 | 20240117 | 090800 | 195523250 | 21950 | 21950 | 21950 | 21950 | 598 |
| 610 | 20240117 | 090700 | 182397150 | 21950 | 22000 | 22000 | 21950 | 978 |
| 611 | 20240117 | 090600 | 160924400 | 21950 | 22000 | 22000 | 21950 | 1220 |
| 612 | 20240117 | 090500 | 134141300 | 22000 | 22050 | 22100 | 21950 | 1105 |
| 613 | 20240117 | 090400 | 109822650 | 21850 | 21900 | 22100 | 21850 | 235 |
| 614 | 20240117 | 090300 | 104686100 | 21900 | 21950 | 22000 | 21900 | 1598 |
| 615 | 20240117 | 090200 | 69630950 | 21850 | 21950 | 21950 | 21850 | 1334 |
| 616 | 20240117 | 090100 | 40400800 | 21950 | 22200 | 22200 | 21950 | 414 |
| 617 | 20240117 | 090000 | 31297400 | 21950 | 22200 | 22200 | 21950 | 1419 |