34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 3 | 20240102 | 195800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240102 | 195700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240102 | 195600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240102 | 195500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240102 | 195400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240102 | 195300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240102 | 195200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240102 | 195100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240102 | 195000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240102 | 194900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240102 | 194800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240102 | 194700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240102 | 194600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240102 | 194500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240102 | 194400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240102 | 194300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240102 | 194200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240102 | 194100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240102 | 194000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240102 | 193900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240102 | 193800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240102 | 193700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240102 | 193600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240102 | 193500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240102 | 193400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240102 | 193300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240102 | 193200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240102 | 193100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240102 | 193000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240102 | 192900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 33 | 20240102 | 192800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240102 | 192700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240102 | 192600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240102 | 192500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240102 | 192400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240102 | 192300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240102 | 192200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240102 | 192100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240102 | 192000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240102 | 191900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240102 | 191800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240102 | 191700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240102 | 191600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240102 | 191500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240102 | 191400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240102 | 191300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240102 | 191200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240102 | 191100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240102 | 191000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240102 | 190900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240102 | 190800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240102 | 190700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240102 | 190600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240102 | 190500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240102 | 190400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240102 | 190300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240102 | 190200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240102 | 190100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240102 | 190000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240102 | 185900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 63 | 20240102 | 185800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240102 | 185700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240102 | 185600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240102 | 185500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240102 | 185400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240102 | 185300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240102 | 185200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240102 | 185100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240102 | 185000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240102 | 184900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240102 | 184800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240102 | 184700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240102 | 184600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240102 | 184500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240102 | 184400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240102 | 184300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240102 | 184200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240102 | 184100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240102 | 184000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240102 | 183900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240102 | 183800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240102 | 183700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240102 | 183600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240102 | 183500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240102 | 183400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240102 | 183300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240102 | 183200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240102 | 183100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240102 | 183000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240102 | 182900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 93 | 20240102 | 182800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240102 | 182700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240102 | 182600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240102 | 182500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240102 | 182400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240102 | 182300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240102 | 182200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240102 | 182100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240102 | 182000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240102 | 181900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240102 | 181800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240102 | 181700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240102 | 181600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240102 | 181500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240102 | 181400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240102 | 181300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240102 | 181200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240102 | 181100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240102 | 181000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240102 | 180900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240102 | 180800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240102 | 180700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240102 | 180600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240102 | 180500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240102 | 180400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240102 | 180300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240102 | 180200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240102 | 180100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240102 | 180000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240102 | 175900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 123 | 20240102 | 175800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240102 | 175700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240102 | 175600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240102 | 175500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240102 | 175400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240102 | 175300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240102 | 175200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240102 | 175100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240102 | 175000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240102 | 174900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240102 | 174800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240102 | 174700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240102 | 174600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240102 | 174500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240102 | 174400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240102 | 174300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240102 | 174200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240102 | 174100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240102 | 174000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240102 | 173900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240102 | 173800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240102 | 173700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240102 | 173600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240102 | 173500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240102 | 173400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240102 | 173300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240102 | 173200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240102 | 173100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240102 | 173000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240102 | 172900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 153 | 20240102 | 172800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240102 | 172700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240102 | 172600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240102 | 172500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240102 | 172400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240102 | 172300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240102 | 172200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240102 | 172100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240102 | 172000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240102 | 171900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240102 | 171800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240102 | 171700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240102 | 171600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240102 | 171500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240102 | 171400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240102 | 171300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240102 | 171200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240102 | 171100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240102 | 171000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240102 | 170900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240102 | 170800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240102 | 170700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240102 | 170600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240102 | 170500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240102 | 170400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240102 | 170300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240102 | 170200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240102 | 170100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240102 | 170000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240102 | 165900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 183 | 20240102 | 165800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240102 | 165700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240102 | 165600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240102 | 165500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240102 | 165400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240102 | 165300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240102 | 165200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240102 | 165100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240102 | 165000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240102 | 164900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240102 | 164800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240102 | 164700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240102 | 164600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240102 | 164500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240102 | 164400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240102 | 164300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240102 | 164200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240102 | 164100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240102 | 164000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240102 | 163900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240102 | 163800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240102 | 163700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240102 | 163600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240102 | 163500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240102 | 163400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240102 | 163300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240102 | 163200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240102 | 163100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240102 | 163000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240102 | 162900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 213 | 20240102 | 162800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240102 | 162700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240102 | 162600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240102 | 162500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240102 | 162400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240102 | 162300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240102 | 162200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240102 | 162100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240102 | 162000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240102 | 161900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240102 | 161800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240102 | 161700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240102 | 161600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240102 | 161500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240102 | 161400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240102 | 161300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240102 | 161200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240102 | 161100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240102 | 161000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240102 | 160900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240102 | 160800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240102 | 160700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240102 | 160600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240102 | 160500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240102 | 160400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240102 | 160300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240102 | 160200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240102 | 160100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240102 | 160000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240102 | 155900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 243 | 20240102 | 155800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240102 | 155700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240102 | 155600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240102 | 155500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240102 | 155400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20240102 | 155300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20240102 | 155200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20240102 | 155100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20240102 | 155000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20240102 | 154900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20240102 | 154800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20240102 | 154700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20240102 | 154600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20240102 | 154500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20240102 | 154400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20240102 | 154300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20240102 | 154200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20240102 | 154100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20240102 | 154000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20240102 | 153900 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20240102 | 153800 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20240102 | 153700 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20240102 | 153600 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240102 | 153500 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240102 | 153400 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240102 | 153300 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240102 | 153200 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240102 | 153100 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240102 | 153000 | 217971609700 | 21500 | 21500 | 21500 | 21500 | 63861 |
| 272 | 20240102 | 152900 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 273 | 20240102 | 152800 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240102 | 152700 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240102 | 152600 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240102 | 152500 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240102 | 152400 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240102 | 152300 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240102 | 152200 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240102 | 152100 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20240102 | 152000 | 216598598200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240102 | 151900 | 216598598200 | 21500 | 21400 | 21550 | 21350 | 21911 |
| 283 | 20240102 | 151800 | 216128113700 | 21400 | 21450 | 21450 | 21350 | 13386 |
| 284 | 20240102 | 151700 | 215841562600 | 21450 | 21450 | 21500 | 21400 | 4409 |
| 285 | 20240102 | 151600 | 215746891650 | 21450 | 21400 | 21500 | 21400 | 10270 |
| 286 | 20240102 | 151500 | 215526839650 | 21400 | 21550 | 21550 | 21400 | 10778 |
| 287 | 20240102 | 151400 | 215295391700 | 21550 | 21550 | 21550 | 21500 | 5869 |
| 288 | 20240102 | 151300 | 215169084000 | 21500 | 21600 | 21650 | 21500 | 5495 |
| 289 | 20240102 | 151200 | 215050554900 | 21600 | 21450 | 21600 | 21400 | 14161 |
| 290 | 20240102 | 151100 | 214746006650 | 21450 | 21550 | 21600 | 21400 | 13518 |
| 291 | 20240102 | 151000 | 214455452600 | 21600 | 21650 | 21650 | 21450 | 18529 |
| 292 | 20240102 | 150900 | 214056364250 | 21600 | 21750 | 21750 | 21600 | 21857 |
| 293 | 20240102 | 150800 | 213582298200 | 21750 | 21500 | 21750 | 21450 | 36720 |
| 294 | 20240102 | 150700 | 212789196700 | 21500 | 21400 | 21500 | 21400 | 6765 |
| 295 | 20240102 | 150600 | 212644225500 | 21450 | 21400 | 21500 | 21350 | 9993 |
| 296 | 20240102 | 150500 | 212430006500 | 21400 | 21450 | 21450 | 21350 | 14123 |
| 297 | 20240102 | 150400 | 212127806100 | 21450 | 21450 | 21450 | 21400 | 6660 |
| 298 | 20240102 | 150300 | 211985035050 | 21400 | 21450 | 21500 | 21350 | 15240 |
| 299 | 20240102 | 150200 | 211658465900 | 21450 | 21350 | 21500 | 21300 | 14399 |
| 300 | 20240102 | 150100 | 211350158650 | 21350 | 21250 | 21350 | 21200 | 6456 |
| 301 | 20240102 | 150000 | 211212806100 | 21200 | 21300 | 21300 | 21200 | 8539 |
| 302 | 20240102 | 145900 | 211031223900 | 21300 | 21300 | 21350 | 21250 | 8264 |
| 303 | 20240102 | 145800 | 210855045250 | 21300 | 21300 | 21300 | 21250 | 5790 |
| 304 | 20240102 | 145700 | 210731816800 | 21300 | 21150 | 21350 | 21100 | 19103 |
| 305 | 20240102 | 145600 | 210326223100 | 21100 | 21200 | 21200 | 21100 | 26604 |
| 306 | 20240102 | 145500 | 209764090450 | 21200 | 21350 | 21350 | 21150 | 26347 |
| 307 | 20240102 | 145400 | 209205043300 | 21350 | 21400 | 21400 | 21300 | 10074 |
| 308 | 20240102 | 145300 | 208990004050 | 21350 | 21350 | 21400 | 21300 | 7244 |
| 309 | 20240102 | 145200 | 208835180200 | 21350 | 21350 | 21400 | 21300 | 11446 |
| 310 | 20240102 | 145100 | 208591007000 | 21400 | 21350 | 21500 | 21300 | 21612 |
| 311 | 20240102 | 145000 | 208128562950 | 21350 | 21250 | 21350 | 21200 | 18776 |
| 312 | 20240102 | 144900 | 207728977500 | 21250 | 21200 | 21300 | 21150 | 27766 |
| 313 | 20240102 | 144800 | 207140413650 | 21200 | 21250 | 21300 | 21150 | 23990 |
| 314 | 20240102 | 144700 | 206631262550 | 21250 | 21550 | 21550 | 21150 | 123806 |
| 315 | 20240102 | 144600 | 203998091700 | 21550 | 21750 | 21750 | 21500 | 28739 |
| 316 | 20240102 | 144500 | 203377942350 | 21750 | 21650 | 21750 | 21600 | 11209 |
| 317 | 20240102 | 144400 | 203135267850 | 21650 | 21800 | 21800 | 21600 | 11347 |
| 318 | 20240102 | 144300 | 202889125450 | 21750 | 21850 | 21900 | 21700 | 20281 |
| 319 | 20240102 | 144200 | 202447248750 | 21900 | 21850 | 21900 | 21850 | 3164 |
| 320 | 20240102 | 144100 | 202378029200 | 21850 | 21900 | 21950 | 21800 | 13097 |
| 321 | 20240102 | 144000 | 202091566300 | 21850 | 21750 | 21950 | 21700 | 19828 |
| 322 | 20240102 | 143900 | 201658686850 | 21700 | 21750 | 21750 | 21600 | 22176 |
| 323 | 20240102 | 143800 | 201178039950 | 21700 | 21850 | 21850 | 21700 | 13958 |
| 324 | 20240102 | 143700 | 200873880500 | 21800 | 21800 | 21850 | 21750 | 10702 |
| 325 | 20240102 | 143600 | 200640504850 | 21800 | 21750 | 21850 | 21700 | 13947 |
| 326 | 20240102 | 143500 | 200336630600 | 21700 | 21700 | 21850 | 21650 | 30858 |
| 327 | 20240102 | 143400 | 199666185300 | 21750 | 22050 | 22100 | 21700 | 38852 |
| 328 | 20240102 | 143300 | 198816447000 | 22050 | 21900 | 22050 | 21850 | 14871 |
| 329 | 20240102 | 143200 | 198489761250 | 21900 | 21850 | 21950 | 21800 | 13715 |
| 330 | 20240102 | 143100 | 198189777650 | 21900 | 22000 | 22050 | 21850 | 40602 |
| 331 | 20240102 | 143000 | 197299133450 | 22000 | 22150 | 22200 | 22000 | 16768 |
| 332 | 20240102 | 142900 | 196929073550 | 22100 | 22200 | 22200 | 22100 | 9110 |
| 333 | 20240102 | 142800 | 196727387350 | 22150 | 22150 | 22250 | 22100 | 7870 |
| 334 | 20240102 | 142700 | 196552867750 | 22150 | 22000 | 22250 | 22000 | 20416 |
| 335 | 20240102 | 142600 | 196100598700 | 22000 | 22050 | 22100 | 22000 | 19882 |
| 336 | 20240102 | 142500 | 195662201400 | 22050 | 22200 | 22250 | 22050 | 34010 |
| 337 | 20240102 | 142400 | 194909746550 | 22200 | 22300 | 22400 | 22200 | 14265 |
| 338 | 20240102 | 142300 | 194591782450 | 22250 | 22250 | 22300 | 22200 | 17606 |
| 339 | 20240102 | 142200 | 194199902900 | 22250 | 22300 | 22350 | 22200 | 20041 |
| 340 | 20240102 | 142100 | 193753726700 | 22300 | 22350 | 22450 | 22300 | 27025 |
| 341 | 20240102 | 142000 | 193148901550 | 22400 | 22450 | 22550 | 22300 | 63407 |
| 342 | 20240102 | 141900 | 191726131850 | 22500 | 22200 | 22500 | 22200 | 68084 |
| 343 | 20240102 | 141800 | 190201766400 | 22200 | 22350 | 22400 | 22200 | 35385 |
| 344 | 20240102 | 141700 | 189412672350 | 22350 | 22300 | 22400 | 22200 | 87360 |
| 345 | 20240102 | 141600 | 187465051950 | 22250 | 22100 | 22300 | 22050 | 67184 |
| 346 | 20240102 | 141500 | 185974250200 | 22100 | 22100 | 22150 | 21900 | 38361 |
| 347 | 20240102 | 141400 | 185128635750 | 22150 | 22100 | 22150 | 22050 | 28832 |
| 348 | 20240102 | 141300 | 184491410650 | 22100 | 22000 | 22100 | 21950 | 54314 |
| 349 | 20240102 | 141200 | 183294227550 | 22000 | 21950 | 22000 | 21800 | 55746 |
| 350 | 20240102 | 141100 | 182071603500 | 21950 | 21650 | 21950 | 21600 | 41376 |
| 351 | 20240102 | 141000 | 181167930250 | 21650 | 21550 | 21650 | 21550 | 3803 |
| 352 | 20240102 | 140900 | 181085762250 | 21550 | 21600 | 21600 | 21550 | 4046 |
| 353 | 20240102 | 140800 | 180998491050 | 21600 | 21650 | 21650 | 21500 | 11113 |
| 354 | 20240102 | 140700 | 180758847550 | 21650 | 21700 | 21700 | 21600 | 6173 |
| 355 | 20240102 | 140600 | 180625289450 | 21700 | 21750 | 21800 | 21700 | 24034 |
| 356 | 20240102 | 140500 | 180102461600 | 21750 | 21750 | 21800 | 21700 | 13196 |
| 357 | 20240102 | 140400 | 179815483450 | 21750 | 21650 | 21800 | 21600 | 23828 |
| 358 | 20240102 | 140300 | 179298149450 | 21650 | 21650 | 21700 | 21650 | 2760 |
| 359 | 20240102 | 140200 | 179238360350 | 21650 | 21650 | 21700 | 21600 | 5933 |
| 360 | 20240102 | 140100 | 179109911350 | 21650 | 21650 | 21650 | 21600 | 6990 |
| 361 | 20240102 | 140000 | 178958697900 | 21650 | 21650 | 21650 | 21600 | 8377 |
| 362 | 20240102 | 135900 | 178777602000 | 21600 | 21600 | 21700 | 21600 | 14236 |
| 363 | 20240102 | 135800 | 178469612350 | 21600 | 21550 | 21700 | 21550 | 19294 |
| 364 | 20240102 | 135700 | 178052264450 | 21600 | 21450 | 21600 | 21400 | 9437 |
| 365 | 20240102 | 135600 | 177849479400 | 21500 | 21450 | 21500 | 21400 | 18673 |
| 366 | 20240102 | 135500 | 177449471450 | 21450 | 21450 | 21500 | 21400 | 16761 |
| 367 | 20240102 | 135400 | 177090031550 | 21500 | 21550 | 21600 | 21450 | 9979 |
| 368 | 20240102 | 135300 | 176875371500 | 21550 | 21600 | 21600 | 21500 | 5539 |
| 369 | 20240102 | 135200 | 176756002050 | 21550 | 21600 | 21600 | 21500 | 7030 |
| 370 | 20240102 | 135100 | 176604454150 | 21600 | 21600 | 21600 | 21500 | 8144 |
| 371 | 20240102 | 135000 | 176428854800 | 21600 | 21600 | 21650 | 21550 | 13034 |
| 372 | 20240102 | 134900 | 176147166500 | 21600 | 21500 | 21650 | 21400 | 56939 |
| 373 | 20240102 | 134800 | 174923900250 | 21500 | 21650 | 21700 | 21500 | 51412 |
| 374 | 20240102 | 134700 | 173815573250 | 21600 | 21750 | 21750 | 21600 | 42080 |
| 375 | 20240102 | 134600 | 172904113750 | 21750 | 21750 | 21800 | 21750 | 5531 |
| 376 | 20240102 | 134500 | 172783787950 | 21800 | 21800 | 21850 | 21750 | 6616 |
| 377 | 20240102 | 134400 | 172639625800 | 21800 | 21900 | 21900 | 21800 | 8974 |
| 378 | 20240102 | 134300 | 172443620900 | 21850 | 21900 | 21950 | 21850 | 5369 |
| 379 | 20240102 | 134200 | 172326027700 | 21950 | 21900 | 22000 | 21850 | 13431 |
| 380 | 20240102 | 134100 | 172031536500 | 21850 | 21850 | 21900 | 21800 | 4009 |
| 381 | 20240102 | 134000 | 171943887200 | 21850 | 21850 | 21900 | 21800 | 5161 |
| 382 | 20240102 | 133900 | 171831112250 | 21800 | 21850 | 21850 | 21800 | 2161 |
| 383 | 20240102 | 133800 | 171783936250 | 21850 | 21800 | 21850 | 21800 | 3524 |
| 384 | 20240102 | 133700 | 171707064300 | 21800 | 21800 | 21850 | 21800 | 2870 |
| 385 | 20240102 | 133600 | 171644458650 | 21800 | 21850 | 21950 | 21800 | 6551 |
| 386 | 20240102 | 133500 | 171501194500 | 21900 | 21900 | 21900 | 21850 | 2741 |
| 387 | 20240102 | 133400 | 171441240950 | 21900 | 21850 | 21950 | 21800 | 7671 |
| 388 | 20240102 | 133300 | 171273440350 | 21850 | 21900 | 21900 | 21800 | 3268 |
| 389 | 20240102 | 133200 | 171202012900 | 21900 | 21750 | 21900 | 21750 | 7554 |
| 390 | 20240102 | 133100 | 171037012500 | 21800 | 21750 | 21800 | 21700 | 10862 |
| 391 | 20240102 | 133000 | 170800732650 | 21750 | 21850 | 21850 | 21750 | 4754 |
| 392 | 20240102 | 132900 | 170697199250 | 21850 | 21800 | 21850 | 21750 | 5121 |
| 393 | 20240102 | 132800 | 170585616050 | 21800 | 21800 | 21850 | 21750 | 6675 |
| 394 | 20240102 | 132700 | 170440200800 | 21800 | 21850 | 21850 | 21800 | 1524 |
| 395 | 20240102 | 132600 | 170406947600 | 21850 | 21800 | 21900 | 21800 | 2787 |
| 396 | 20240102 | 132500 | 170346100950 | 21850 | 21950 | 21950 | 21800 | 8514 |
| 397 | 20240102 | 132400 | 170159805200 | 21950 | 21900 | 21950 | 21850 | 2967 |
| 398 | 20240102 | 132300 | 170094834200 | 21850 | 21900 | 21950 | 21850 | 3057 |
| 399 | 20240102 | 132200 | 170027891950 | 21900 | 21850 | 21950 | 21850 | 2875 |
| 400 | 20240102 | 132100 | 169965006900 | 21950 | 21850 | 21950 | 21850 | 3307 |
| 401 | 20240102 | 132000 | 169892585200 | 21850 | 21900 | 21950 | 21800 | 9588 |
| 402 | 20240102 | 131900 | 169682847200 | 21900 | 21950 | 21950 | 21900 | 5786 |
| 403 | 20240102 | 131800 | 169555912200 | 21900 | 21950 | 22000 | 21900 | 11937 |
| 404 | 20240102 | 131700 | 169294012100 | 21950 | 21850 | 21950 | 21850 | 13446 |
| 405 | 20240102 | 131600 | 168999238900 | 21900 | 21800 | 21900 | 21750 | 13147 |
| 406 | 20240102 | 131500 | 168712039050 | 21750 | 21700 | 21800 | 21700 | 8682 |
| 407 | 20240102 | 131400 | 168523113850 | 21750 | 21750 | 21750 | 21700 | 6572 |
| 408 | 20240102 | 131300 | 168380235350 | 21700 | 21750 | 21800 | 21650 | 21567 |
| 409 | 20240102 | 131200 | 167912532250 | 21750 | 21800 | 21850 | 21750 | 11314 |
| 410 | 20240102 | 131100 | 167666121100 | 21850 | 21900 | 21900 | 21800 | 11489 |
| 411 | 20240102 | 131000 | 167414972800 | 21850 | 21800 | 21900 | 21750 | 22478 |
| 412 | 20240102 | 130900 | 166923928000 | 21750 | 21800 | 21800 | 21750 | 7051 |
| 413 | 20240102 | 130800 | 166770467800 | 21750 | 21850 | 21850 | 21650 | 27334 |
| 414 | 20240102 | 130700 | 166176666450 | 21800 | 21850 | 21900 | 21700 | 40067 |
| 415 | 20240102 | 130600 | 165304942400 | 21850 | 21850 | 21900 | 21800 | 8811 |
| 416 | 20240102 | 130500 | 165112323900 | 21900 | 21900 | 21900 | 21850 | 9474 |
| 417 | 20240102 | 130400 | 164905047400 | 21900 | 21700 | 21950 | 21700 | 31846 |
| 418 | 20240102 | 130300 | 164210553500 | 21750 | 21850 | 21900 | 21700 | 46737 |
| 419 | 20240102 | 130200 | 163192055800 | 21850 | 22050 | 22100 | 21850 | 44996 |
| 420 | 20240102 | 130100 | 162204878800 | 22050 | 22050 | 22100 | 22050 | 2989 |
| 421 | 20240102 | 130000 | 162138929500 | 22050 | 22000 | 22100 | 22000 | 7188 |
| 422 | 20240102 | 125900 | 161980378350 | 22000 | 22050 | 22100 | 22000 | 5768 |
| 423 | 20240102 | 125800 | 161853212650 | 22100 | 22050 | 22100 | 22000 | 7127 |
| 424 | 20240102 | 125700 | 161696187350 | 22050 | 22000 | 22100 | 22000 | 11094 |
| 425 | 20240102 | 125600 | 161451552000 | 22050 | 22000 | 22050 | 21950 | 23033 |
| 426 | 20240102 | 125500 | 160945479700 | 22000 | 22100 | 22150 | 21900 | 39426 |
| 427 | 20240102 | 125400 | 160079436600 | 22050 | 22200 | 22250 | 22050 | 18273 |
| 428 | 20240102 | 125300 | 159675253600 | 22150 | 22200 | 22250 | 22150 | 17849 |
| 429 | 20240102 | 125200 | 159278700700 | 22200 | 22150 | 22200 | 22150 | 1806 |
| 430 | 20240102 | 125100 | 159238660500 | 22150 | 22150 | 22200 | 22150 | 2501 |
| 431 | 20240102 | 125000 | 159183246450 | 22150 | 22100 | 22200 | 22100 | 3048 |
| 432 | 20240102 | 124900 | 159115733050 | 22150 | 22200 | 22200 | 22100 | 7189 |
| 433 | 20240102 | 124800 | 158956383450 | 22200 | 22150 | 22200 | 22150 | 5854 |
| 434 | 20240102 | 124700 | 158826589150 | 22200 | 22150 | 22200 | 22150 | 14416 |
| 435 | 20240102 | 124600 | 158506943000 | 22150 | 22150 | 22200 | 22000 | 38694 |
| 436 | 20240102 | 124500 | 157653653850 | 22100 | 22250 | 22250 | 22100 | 14303 |
| 437 | 20240102 | 124400 | 157336390000 | 22250 | 22150 | 22250 | 22150 | 7636 |
| 438 | 20240102 | 124300 | 157166868600 | 22200 | 22200 | 22200 | 22050 | 46579 |
| 439 | 20240102 | 124200 | 156137196650 | 22200 | 22150 | 22250 | 22150 | 12482 |
| 440 | 20240102 | 124100 | 155860062400 | 22150 | 22150 | 22200 | 22100 | 10007 |
| 441 | 20240102 | 124000 | 155638264350 | 22150 | 22300 | 22300 | 22100 | 39740 |
| 442 | 20240102 | 123900 | 154756998250 | 22300 | 22400 | 22400 | 22300 | 7724 |
| 443 | 20240102 | 123800 | 154584571900 | 22350 | 22400 | 22400 | 22350 | 421 |
| 444 | 20240102 | 123700 | 154575142650 | 22400 | 22400 | 22450 | 22350 | 892 |
| 445 | 20240102 | 123600 | 154555179750 | 22400 | 22350 | 22400 | 22350 | 2555 |
| 446 | 20240102 | 123500 | 154497989800 | 22350 | 22350 | 22400 | 22300 | 7503 |
| 447 | 20240102 | 123400 | 154330133100 | 22350 | 22450 | 22450 | 22350 | 4065 |
| 448 | 20240102 | 123300 | 154239120750 | 22450 | 22400 | 22450 | 22400 | 3921 |
| 449 | 20240102 | 123200 | 154151199850 | 22400 | 22550 | 22550 | 22400 | 10345 |
| 450 | 20240102 | 123100 | 153918679500 | 22550 | 22550 | 22550 | 22500 | 15108 |
| 451 | 20240102 | 123000 | 153578354350 | 22550 | 22500 | 22550 | 22450 | 12581 |
| 452 | 20240102 | 122900 | 153295097350 | 22500 | 22500 | 22550 | 22450 | 4508 |
| 453 | 20240102 | 122800 | 153193632650 | 22500 | 22500 | 22550 | 22450 | 9217 |
| 454 | 20240102 | 122700 | 152986140250 | 22500 | 22500 | 22550 | 22450 | 11752 |
| 455 | 20240102 | 122600 | 152721666550 | 22500 | 22550 | 22600 | 22450 | 52607 |
| 456 | 20240102 | 122500 | 151536535250 | 22550 | 22400 | 22550 | 22400 | 27905 |
| 457 | 20240102 | 122400 | 150908817500 | 22400 | 22400 | 22400 | 22350 | 1210 |
| 458 | 20240102 | 122300 | 150881734350 | 22400 | 22350 | 22400 | 22350 | 743 |
| 459 | 20240102 | 122200 | 150865117400 | 22350 | 22350 | 22400 | 22350 | 768 |
| 460 | 20240102 | 122100 | 150847938850 | 22350 | 22400 | 22450 | 22350 | 4307 |
| 461 | 20240102 | 122000 | 150751446750 | 22400 | 22450 | 22450 | 22350 | 2379 |
| 462 | 20240102 | 121900 | 150698186550 | 22400 | 22350 | 22450 | 22300 | 3033 |
| 463 | 20240102 | 121800 | 150630297700 | 22350 | 22350 | 22400 | 22300 | 4531 |
| 464 | 20240102 | 121700 | 150529028750 | 22350 | 22400 | 22400 | 22350 | 711 |
| 465 | 20240102 | 121600 | 150513118800 | 22400 | 22400 | 22450 | 22400 | 1970 |
| 466 | 20240102 | 121500 | 150468990550 | 22400 | 22350 | 22400 | 22350 | 4056 |
| 467 | 20240102 | 121400 | 150378204950 | 22400 | 22400 | 22450 | 22350 | 5953 |
| 468 | 20240102 | 121300 | 150244918900 | 22400 | 22450 | 22450 | 22400 | 1337 |
| 469 | 20240102 | 121200 | 150214933350 | 22450 | 22400 | 22450 | 22400 | 1293 |
| 470 | 20240102 | 121100 | 150185921800 | 22450 | 22400 | 22450 | 22350 | 5096 |
| 471 | 20240102 | 121000 | 150071771000 | 22400 | 22400 | 22400 | 22350 | 3774 |
| 472 | 20240102 | 120900 | 149987398650 | 22400 | 22450 | 22450 | 22350 | 3744 |
| 473 | 20240102 | 120800 | 149903591100 | 22400 | 22400 | 22450 | 22350 | 6510 |
| 474 | 20240102 | 120700 | 149757753850 | 22350 | 22400 | 22450 | 22350 | 14210 |
| 475 | 20240102 | 120600 | 149439317100 | 22400 | 22300 | 22400 | 22250 | 14402 |
| 476 | 20240102 | 120500 | 149117469900 | 22300 | 22250 | 22300 | 22200 | 39554 |
| 477 | 20240102 | 120400 | 148238601250 | 22250 | 22350 | 22400 | 22250 | 17040 |
| 478 | 20240102 | 120300 | 147858739900 | 22350 | 22350 | 22400 | 22300 | 5611 |
| 479 | 20240102 | 120200 | 147733325400 | 22350 | 22450 | 22450 | 22350 | 17377 |
| 480 | 20240102 | 120100 | 147344035650 | 22400 | 22350 | 22450 | 22350 | 8487 |
| 481 | 20240102 | 120000 | 147154075300 | 22400 | 22300 | 22450 | 22300 | 12164 |
| 482 | 20240102 | 115900 | 146881652800 | 22300 | 22350 | 22400 | 22300 | 21957 |
| 483 | 20240102 | 115800 | 146391567400 | 22400 | 22450 | 22450 | 22350 | 17052 |
| 484 | 20240102 | 115700 | 146009573550 | 22400 | 22550 | 22550 | 22350 | 73488 |
| 485 | 20240102 | 115600 | 144361914200 | 22550 | 22500 | 22600 | 22500 | 5650 |
| 486 | 20240102 | 115500 | 144234660100 | 22500 | 22550 | 22550 | 22500 | 4373 |
| 487 | 20240102 | 115400 | 144136143650 | 22500 | 22500 | 22600 | 22500 | 7924 |
| 488 | 20240102 | 115300 | 143957423000 | 22500 | 22500 | 22550 | 22500 | 4745 |
| 489 | 20240102 | 115200 | 143850588800 | 22500 | 22550 | 22650 | 22500 | 7100 |
| 490 | 20240102 | 115100 | 143690386700 | 22600 | 22650 | 22650 | 22550 | 6707 |
| 491 | 20240102 | 115000 | 143539004250 | 22650 | 22600 | 22700 | 22600 | 3272 |
| 492 | 20240102 | 114900 | 143464958500 | 22650 | 22600 | 22700 | 22500 | 17783 |
| 493 | 20240102 | 114800 | 143063502950 | 22700 | 22750 | 22800 | 22600 | 10753 |
| 494 | 20240102 | 114700 | 142819402850 | 22800 | 22800 | 22800 | 22700 | 5227 |
| 495 | 20240102 | 114600 | 142700397950 | 22800 | 22750 | 22850 | 22650 | 24130 |
| 496 | 20240102 | 114500 | 142151345700 | 22750 | 22700 | 22750 | 22600 | 14261 |
| 497 | 20240102 | 114400 | 141827583200 | 22700 | 22500 | 22700 | 22500 | 25102 |
| 498 | 20240102 | 114300 | 141261529450 | 22550 | 22600 | 22600 | 22500 | 16594 |
| 499 | 20240102 | 114200 | 140887624400 | 22550 | 22600 | 22650 | 22550 | 3267 |
| 500 | 20240102 | 114100 | 140813792750 | 22650 | 22650 | 22650 | 22600 | 4489 |
| 501 | 20240102 | 114000 | 140712275200 | 22650 | 22650 | 22650 | 22550 | 2929 |
| 502 | 20240102 | 113900 | 140646068100 | 22650 | 22600 | 22650 | 22500 | 15888 |
| 503 | 20240102 | 113800 | 140287645200 | 22600 | 22600 | 22650 | 22550 | 7013 |
| 504 | 20240102 | 113700 | 140129170150 | 22600 | 22650 | 22650 | 22600 | 918 |
| 505 | 20240102 | 113600 | 140108404500 | 22650 | 22600 | 22700 | 22600 | 3894 |
| 506 | 20240102 | 113500 | 140020207900 | 22600 | 22650 | 22650 | 22550 | 8098 |
| 507 | 20240102 | 113400 | 139837211000 | 22650 | 22700 | 22700 | 22600 | 4952 |
| 508 | 20240102 | 113300 | 139725082550 | 22700 | 22750 | 22750 | 22650 | 5848 |
| 509 | 20240102 | 113200 | 139592322750 | 22700 | 22650 | 22750 | 22600 | 9383 |
| 510 | 20240102 | 113100 | 139379413200 | 22700 | 22650 | 22700 | 22600 | 7463 |
| 511 | 20240102 | 113000 | 139210119400 | 22650 | 22550 | 22650 | 22550 | 11472 |
| 512 | 20240102 | 112900 | 138950833050 | 22550 | 22650 | 22650 | 22500 | 36072 |
| 513 | 20240102 | 112800 | 138136943200 | 22650 | 22700 | 22750 | 22650 | 9319 |
| 514 | 20240102 | 112700 | 137925644250 | 22700 | 22700 | 22750 | 22600 | 5927 |
| 515 | 20240102 | 112600 | 137791194500 | 22700 | 22750 | 22750 | 22600 | 24206 |
| 516 | 20240102 | 112500 | 137242223250 | 22700 | 22750 | 22800 | 22700 | 15702 |
| 517 | 20240102 | 112400 | 136885031550 | 22800 | 22800 | 22850 | 22750 | 4066 |
| 518 | 20240102 | 112300 | 136792462800 | 22800 | 22850 | 22850 | 22750 | 12808 |
| 519 | 20240102 | 112200 | 136500402150 | 22850 | 22800 | 22850 | 22750 | 15506 |
| 520 | 20240102 | 112100 | 136146534100 | 22800 | 22800 | 22900 | 22750 | 22610 |
| 521 | 20240102 | 112000 | 135630605850 | 22800 | 22700 | 22800 | 22700 | 9588 |
| 522 | 20240102 | 111900 | 135412366400 | 22750 | 22750 | 22800 | 22700 | 10985 |
| 523 | 20240102 | 111800 | 135162306500 | 22800 | 22800 | 22800 | 22700 | 15895 |
| 524 | 20240102 | 111700 | 134800293650 | 22800 | 22650 | 22800 | 22650 | 12708 |
| 525 | 20240102 | 111600 | 134511442900 | 22700 | 22700 | 22800 | 22550 | 32219 |
| 526 | 20240102 | 111500 | 133779966950 | 22650 | 22600 | 22700 | 22500 | 33541 |
| 527 | 20240102 | 111400 | 133022187600 | 22600 | 22600 | 22650 | 22500 | 39190 |
| 528 | 20240102 | 111300 | 132138286250 | 22650 | 22650 | 22700 | 22600 | 29213 |
| 529 | 20240102 | 111200 | 131477648050 | 22650 | 22800 | 22800 | 22600 | 17869 |
| 530 | 20240102 | 111100 | 131071894400 | 22800 | 22800 | 22850 | 22600 | 68608 |
| 531 | 20240102 | 111000 | 129514374650 | 22850 | 22800 | 22900 | 22750 | 17098 |
| 532 | 20240102 | 110900 | 129124369500 | 22750 | 22950 | 22950 | 22750 | 34601 |
| 533 | 20240102 | 110800 | 128333116350 | 22950 | 22900 | 23000 | 22800 | 25245 |
| 534 | 20240102 | 110700 | 127754449200 | 22900 | 22900 | 22950 | 22750 | 63947 |
| 535 | 20240102 | 110600 | 126293624000 | 22900 | 22900 | 22900 | 22800 | 31579 |
| 536 | 20240102 | 110500 | 125571959600 | 22900 | 22800 | 22900 | 22700 | 84007 |
| 537 | 20240102 | 110400 | 123655903350 | 22750 | 22850 | 22900 | 22600 | 101759 |
| 538 | 20240102 | 110300 | 121339857700 | 22850 | 23400 | 23400 | 22750 | 311609 |
| 539 | 20240102 | 110200 | 114117091850 | 23400 | 23400 | 23400 | 23400 | 10355 |
| 540 | 20240102 | 110100 | 113874784850 | 23400 | 23400 | 23400 | 23400 | 628 |
| 541 | 20240102 | 110000 | 113860089650 | 23400 | 23400 | 23400 | 23400 | 177 |
| 542 | 20240102 | 105900 | 113855947850 | 23400 | 23400 | 23400 | 23400 | 2252 |
| 543 | 20240102 | 105800 | 113803251050 | 23400 | 23400 | 23400 | 23400 | 950 |
| 544 | 20240102 | 105700 | 113781021050 | 23400 | 23400 | 23400 | 23400 | 196 |
| 545 | 20240102 | 105600 | 113776434650 | 23400 | 23400 | 23400 | 23400 | 456 |
| 546 | 20240102 | 105500 | 113765764250 | 23400 | 23400 | 23400 | 23400 | 219 |
| 547 | 20240102 | 105400 | 113760639650 | 23400 | 23400 | 23400 | 23400 | 577 |
| 548 | 20240102 | 105300 | 113747137850 | 23400 | 23400 | 23400 | 23400 | 1023 |
| 549 | 20240102 | 105200 | 113723199650 | 23400 | 23400 | 23400 | 23400 | 3969 |
| 550 | 20240102 | 105100 | 113630325050 | 23400 | 23400 | 23400 | 23400 | 472 |
| 551 | 20240102 | 105000 | 113619280250 | 23400 | 23400 | 23400 | 23400 | 2132 |
| 552 | 20240102 | 104900 | 113569391450 | 23400 | 23400 | 23400 | 23400 | 629 |
| 553 | 20240102 | 104800 | 113554672850 | 23400 | 23400 | 23400 | 23400 | 890 |
| 554 | 20240102 | 104700 | 113533846850 | 23400 | 23400 | 23400 | 23400 | 669 |
| 555 | 20240102 | 104600 | 113518192250 | 23400 | 23400 | 23400 | 23400 | 556 |
| 556 | 20240102 | 104500 | 113505181850 | 23400 | 23400 | 23400 | 23400 | 798 |
| 557 | 20240102 | 104400 | 113486508650 | 23400 | 23400 | 23400 | 23400 | 2437 |
| 558 | 20240102 | 104300 | 113429482850 | 23400 | 23400 | 23400 | 23400 | 1082 |
| 559 | 20240102 | 104200 | 113404164050 | 23400 | 23400 | 23400 | 23400 | 260 |
| 560 | 20240102 | 104100 | 113398080050 | 23400 | 23400 | 23400 | 23400 | 570 |
| 561 | 20240102 | 104000 | 113384742050 | 23400 | 23400 | 23400 | 23400 | 460 |
| 562 | 20240102 | 103900 | 113373978050 | 23400 | 23400 | 23400 | 23400 | 1238 |
| 563 | 20240102 | 103800 | 113345008850 | 23400 | 23400 | 23400 | 23400 | 1948 |
| 564 | 20240102 | 103700 | 113299425650 | 23400 | 23400 | 23400 | 23400 | 2632 |
| 565 | 20240102 | 103600 | 113237836850 | 23400 | 23400 | 23400 | 23400 | 6031 |
| 566 | 20240102 | 103500 | 113096711450 | 23400 | 23400 | 23400 | 23400 | 1271 |
| 567 | 20240102 | 103400 | 113066970050 | 23400 | 23400 | 23400 | 23400 | 6405 |
| 568 | 20240102 | 103300 | 112917093050 | 23400 | 23400 | 23400 | 23400 | 8575 |
| 569 | 20240102 | 103200 | 112716438050 | 23400 | 23250 | 23400 | 23200 | 92076 |
| 570 | 20240102 | 103100 | 110562891750 | 23300 | 23400 | 23400 | 23200 | 232577 |
| 571 | 20240102 | 103000 | 105121466350 | 23400 | 23400 | 23400 | 23400 | 29229 |
| 572 | 20240102 | 102900 | 104437507750 | 23400 | 23400 | 23400 | 23200 | 339574 |
| 573 | 20240102 | 102800 | 96497788500 | 23400 | 23400 | 23400 | 23400 | 12497 |
| 574 | 20240102 | 102700 | 96205358700 | 23400 | 23400 | 23400 | 23400 | 28074 |
| 575 | 20240102 | 102600 | 95548427100 | 23400 | 23250 | 23400 | 23200 | 76315 |
| 576 | 20240102 | 102500 | 93764967500 | 23300 | 23400 | 23400 | 22350 | 684639 |
| 577 | 20240102 | 102400 | 77816253800 | 23400 | 22200 | 23400 | 22150 | 376536 |
| 578 | 20240102 | 102300 | 69164087000 | 22200 | 22250 | 22300 | 22100 | 29284 |
| 579 | 20240102 | 102200 | 68513924150 | 22250 | 22200 | 22250 | 22100 | 40526 |
| 580 | 20240102 | 102100 | 67614561050 | 22200 | 22250 | 22300 | 22050 | 65245 |
| 581 | 20240102 | 102000 | 66168332350 | 22250 | 22300 | 22450 | 22200 | 39128 |
| 582 | 20240102 | 101900 | 65295583200 | 22250 | 22300 | 22400 | 22250 | 31838 |
| 583 | 20240102 | 101800 | 64584633500 | 22250 | 22150 | 22400 | 22150 | 44360 |
| 584 | 20240102 | 101700 | 63595482550 | 22200 | 22350 | 22500 | 22150 | 75896 |
| 585 | 20240102 | 101600 | 61901810550 | 22400 | 22400 | 22550 | 22300 | 69939 |
| 586 | 20240102 | 101500 | 60331731050 | 22400 | 22350 | 22650 | 22300 | 100966 |
| 587 | 20240102 | 101400 | 58065620850 | 22350 | 22400 | 22650 | 22350 | 57250 |
| 588 | 20240102 | 101300 | 56777426850 | 22400 | 22550 | 22950 | 22350 | 193074 |
| 589 | 20240102 | 101200 | 52409361300 | 22600 | 22450 | 22700 | 22350 | 209200 |
| 590 | 20240102 | 101100 | 47698736400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 591 | 20240102 | 101000 | 47698736400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 592 | 20240102 | 100900 | 47698736400 | 22650 | 22500 | 22650 | 22350 | 171447 |
| 593 | 20240102 | 100800 | 43840974650 | 22500 | 22250 | 22650 | 22000 | 271234 |
| 594 | 20240102 | 100700 | 37784883350 | 22250 | 21900 | 22400 | 21750 | 362222 |
| 595 | 20240102 | 100600 | 29776570700 | 21900 | 21500 | 22000 | 21200 | 257644 |
| 596 | 20240102 | 100500 | 24204406700 | 21550 | 21300 | 21550 | 21050 | 261237 |
| 597 | 20240102 | 100400 | 18630268950 | 21300 | 20900 | 21350 | 20700 | 210490 |
| 598 | 20240102 | 100300 | 14221903500 | 20900 | 20550 | 21200 | 20300 | 346269 |
| 599 | 20240102 | 100200 | 7012876850 | 20550 | 20600 | 20700 | 20500 | 340429 |
| 600 | 20240102 | 100100 | 0 | 18000 | 18000 | 18000 | 18000 | 0 |
| 601 | 20240102 | 100000 | 0 | 18000 | 18000 | 18000 | 18000 | 0 |