30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 190900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 3 | 20240102 | 190800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20240102 | 190700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20240102 | 190600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20240102 | 190500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20240102 | 190400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20240102 | 190300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20240102 | 190200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20240102 | 190100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20240102 | 190000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20240102 | 185900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20240102 | 185800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20240102 | 185700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20240102 | 185600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20240102 | 185500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20240102 | 185400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20240102 | 185300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20240102 | 185200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20240102 | 185100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20240102 | 185000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20240102 | 184900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20240102 | 184800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20240102 | 184700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20240102 | 184600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20240102 | 184500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20240102 | 184400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20240102 | 184300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20240102 | 184200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20240102 | 184100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20240102 | 184000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20240102 | 183900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 33 | 20240102 | 183800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20240102 | 183700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20240102 | 183600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20240102 | 183500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20240102 | 183400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20240102 | 183300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20240102 | 183200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20240102 | 183100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20240102 | 183000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20240102 | 182900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20240102 | 182800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20240102 | 182700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20240102 | 182600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20240102 | 182500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20240102 | 182400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20240102 | 182300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20240102 | 182200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20240102 | 182100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20240102 | 182000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20240102 | 181900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20240102 | 181800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20240102 | 181700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20240102 | 181600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20240102 | 181500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20240102 | 181400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20240102 | 181300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20240102 | 181200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20240102 | 181100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20240102 | 181000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20240102 | 180900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 63 | 20240102 | 180800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20240102 | 180700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20240102 | 180600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20240102 | 180500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20240102 | 180400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20240102 | 180300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20240102 | 180200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20240102 | 180100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20240102 | 180000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20240102 | 175900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20240102 | 175800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20240102 | 175700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20240102 | 175600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20240102 | 175500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20240102 | 175400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20240102 | 175300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20240102 | 175200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20240102 | 175100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20240102 | 175000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20240102 | 174900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20240102 | 174800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20240102 | 174700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20240102 | 174600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20240102 | 174500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20240102 | 174400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20240102 | 174300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20240102 | 174200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20240102 | 174100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20240102 | 174000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20240102 | 173900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 93 | 20240102 | 173800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20240102 | 173700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20240102 | 173600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20240102 | 173500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20240102 | 173400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20240102 | 173300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20240102 | 173200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20240102 | 173100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20240102 | 173000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20240102 | 172900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20240102 | 172800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20240102 | 172700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20240102 | 172600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20240102 | 172500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20240102 | 172400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20240102 | 172300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20240102 | 172200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20240102 | 172100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20240102 | 172000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20240102 | 171900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20240102 | 171800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20240102 | 171700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20240102 | 171600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20240102 | 171500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20240102 | 171400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20240102 | 171300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20240102 | 171200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20240102 | 171100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20240102 | 171000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20240102 | 170900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 123 | 20240102 | 170800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20240102 | 170700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20240102 | 170600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20240102 | 170500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20240102 | 170400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20240102 | 170300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20240102 | 170200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20240102 | 170100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20240102 | 170000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20240102 | 165900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20240102 | 165800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20240102 | 165700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20240102 | 165600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20240102 | 165500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20240102 | 165400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20240102 | 165300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20240102 | 165200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20240102 | 165100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20240102 | 165000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20240102 | 164900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20240102 | 164800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20240102 | 164700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20240102 | 164600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20240102 | 164500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20240102 | 164400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20240102 | 164300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20240102 | 164200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20240102 | 164100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20240102 | 164000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20240102 | 163900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 153 | 20240102 | 163800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20240102 | 163700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20240102 | 163600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20240102 | 163500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20240102 | 163400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20240102 | 163300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20240102 | 163200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20240102 | 163100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20240102 | 163000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20240102 | 162900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20240102 | 162800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20240102 | 162700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20240102 | 162600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20240102 | 162500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20240102 | 162400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20240102 | 162300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20240102 | 162200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20240102 | 162100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20240102 | 162000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20240102 | 161900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20240102 | 161800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20240102 | 161700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20240102 | 161600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20240102 | 161500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20240102 | 161400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20240102 | 161300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20240102 | 161200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20240102 | 161100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20240102 | 161000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20240102 | 160900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 183 | 20240102 | 160800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20240102 | 160700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20240102 | 160600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20240102 | 160500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20240102 | 160400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20240102 | 160300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20240102 | 160200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20240102 | 160100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20240102 | 160000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20240102 | 155900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20240102 | 155800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20240102 | 155700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20240102 | 155600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20240102 | 155500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20240102 | 155400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20240102 | 155300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20240102 | 155200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20240102 | 155100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20240102 | 155000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20240102 | 154900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20240102 | 154800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20240102 | 154700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20240102 | 154600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20240102 | 154500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20240102 | 154400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20240102 | 154300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20240102 | 154200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20240102 | 154100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20240102 | 154000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20240102 | 153900 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 213 | 20240102 | 153800 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20240102 | 153700 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20240102 | 153600 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20240102 | 153500 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20240102 | 153400 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20240102 | 153300 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20240102 | 153200 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20240102 | 153100 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20240102 | 153000 | 61749212840 | 22450 | 22450 | 22450 | 22450 | 1820 |
| 222 | 20240102 | 152900 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20240102 | 152800 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20240102 | 152700 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20240102 | 152600 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20240102 | 152500 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20240102 | 152400 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20240102 | 152300 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20240102 | 152200 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20240102 | 152100 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20240102 | 152000 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20240102 | 151900 | 61708353840 | 22450 | 22450 | 22450 | 22450 | 97 |
| 233 | 20240102 | 151800 | 61706176190 | 22450 | 22450 | 22450 | 22450 | 43 |
| 234 | 20240102 | 151700 | 61705210840 | 22450 | 22450 | 22450 | 22450 | 226 |
| 235 | 20240102 | 151600 | 61700137140 | 22450 | 22450 | 22450 | 22450 | 1014 |
| 236 | 20240102 | 151500 | 61677372840 | 22450 | 22450 | 22450 | 22450 | 1571 |
| 237 | 20240102 | 151400 | 61642103890 | 22450 | 22450 | 22450 | 22450 | 327 |
| 238 | 20240102 | 151300 | 61634762740 | 22450 | 22450 | 22450 | 22450 | 494 |
| 239 | 20240102 | 151200 | 61623672440 | 22450 | 22450 | 22450 | 22450 | 67 |
| 240 | 20240102 | 151100 | 61622168290 | 22450 | 22450 | 22450 | 22450 | 356 |
| 241 | 20240102 | 151000 | 61614176090 | 22450 | 22450 | 22450 | 22450 | 14 |
| 242 | 20240102 | 150900 | 61613861790 | 22450 | 22450 | 22450 | 22450 | 12 |
| 243 | 20240102 | 150800 | 61613592390 | 22450 | 22450 | 22450 | 22450 | 84 |
| 244 | 20240102 | 150700 | 61611706590 | 22450 | 22450 | 22450 | 22450 | 385 |
| 245 | 20240102 | 150600 | 61603063340 | 22450 | 22450 | 22450 | 22450 | 1142 |
| 246 | 20240102 | 150500 | 61577425440 | 22450 | 22450 | 22450 | 22450 | 219 |
| 247 | 20240102 | 150400 | 61572508890 | 22450 | 22450 | 22450 | 22450 | 242 |
| 248 | 20240102 | 150300 | 61567075990 | 22450 | 22450 | 22450 | 22450 | 828 |
| 249 | 20240102 | 150200 | 61548487390 | 22450 | 22450 | 22450 | 22450 | 449 |
| 250 | 20240102 | 150100 | 61538407340 | 22450 | 22450 | 22450 | 22450 | 670 |
| 251 | 20240102 | 150000 | 61523365840 | 22450 | 22450 | 22450 | 22450 | 4096 |
| 252 | 20240102 | 145900 | 61431410640 | 22450 | 22300 | 22450 | 22250 | 7617 |
| 253 | 20240102 | 145800 | 61260662490 | 22250 | 22400 | 22400 | 22200 | 3360 |
| 254 | 20240102 | 145700 | 61185905240 | 22300 | 22450 | 22450 | 22250 | 19173 |
| 255 | 20240102 | 145600 | 60756016940 | 22450 | 22400 | 22450 | 22400 | 8426 |
| 256 | 20240102 | 145500 | 60566857040 | 22450 | 22450 | 22450 | 22400 | 1639 |
| 257 | 20240102 | 145400 | 60530115290 | 22400 | 22450 | 22450 | 22350 | 826 |
| 258 | 20240102 | 145300 | 60511586990 | 22450 | 22400 | 22450 | 22350 | 2670 |
| 259 | 20240102 | 145200 | 60451769940 | 22350 | 22400 | 22450 | 22350 | 1113 |
| 260 | 20240102 | 145100 | 60426839240 | 22400 | 22450 | 22450 | 22350 | 2421 |
| 261 | 20240102 | 145000 | 60372596640 | 22400 | 22350 | 22450 | 22350 | 5746 |
| 262 | 20240102 | 144900 | 60243692390 | 22350 | 22350 | 22450 | 22350 | 10009 |
| 263 | 20240102 | 144800 | 60019099990 | 22350 | 22400 | 22450 | 22300 | 4700 |
| 264 | 20240102 | 144700 | 59913778340 | 22450 | 22450 | 22450 | 22400 | 4990 |
| 265 | 20240102 | 144600 | 59801803740 | 22400 | 22400 | 22450 | 22400 | 1435 |
| 266 | 20240102 | 144500 | 59769635390 | 22400 | 22400 | 22450 | 22350 | 2258 |
| 267 | 20240102 | 144400 | 59718994590 | 22350 | 22400 | 22450 | 22350 | 892 |
| 268 | 20240102 | 144300 | 59699002790 | 22400 | 22450 | 22450 | 22350 | 3092 |
| 269 | 20240102 | 144200 | 59629647190 | 22450 | 22400 | 22450 | 22400 | 2816 |
| 270 | 20240102 | 144100 | 59566448290 | 22450 | 22350 | 22450 | 22350 | 10887 |
| 271 | 20240102 | 144000 | 59322444740 | 22350 | 22300 | 22350 | 22250 | 1284 |
| 272 | 20240102 | 143900 | 59293791090 | 22350 | 22300 | 22400 | 22300 | 2376 |
| 273 | 20240102 | 143800 | 59240699140 | 22300 | 22400 | 22400 | 22250 | 2804 |
| 274 | 20240102 | 143700 | 59178112740 | 22400 | 22300 | 22400 | 22300 | 1890 |
| 275 | 20240102 | 143600 | 59135862840 | 22300 | 22450 | 22450 | 22300 | 3499 |
| 276 | 20240102 | 143500 | 59057602940 | 22450 | 22400 | 22450 | 22350 | 8281 |
| 277 | 20240102 | 143400 | 58871848390 | 22450 | 22400 | 22450 | 22300 | 18030 |
| 278 | 20240102 | 143300 | 58467332440 | 22400 | 22250 | 22450 | 22150 | 7632 |
| 279 | 20240102 | 143200 | 58296888540 | 22250 | 22300 | 22350 | 22250 | 2965 |
| 280 | 20240102 | 143100 | 58230814890 | 22300 | 22200 | 22300 | 22100 | 4511 |
| 281 | 20240102 | 143000 | 58130661240 | 22150 | 22100 | 22200 | 21950 | 9835 |
| 282 | 20240102 | 142900 | 57913682140 | 22100 | 22050 | 22200 | 22050 | 4224 |
| 283 | 20240102 | 142800 | 57820220690 | 22050 | 22300 | 22300 | 21800 | 25530 |
| 284 | 20240102 | 142700 | 57257652940 | 22300 | 22250 | 22350 | 22200 | 4659 |
| 285 | 20240102 | 142600 | 57153926140 | 22250 | 22300 | 22400 | 22250 | 4408 |
| 286 | 20240102 | 142500 | 57055552890 | 22350 | 22450 | 22450 | 22250 | 25182 |
| 287 | 20240102 | 142400 | 56490919240 | 22450 | 22450 | 22450 | 22450 | 2490 |
| 288 | 20240102 | 142300 | 56435018740 | 22450 | 22450 | 22450 | 22450 | 6529 |
| 289 | 20240102 | 142200 | 56288442690 | 22450 | 22450 | 22450 | 22450 | 1307 |
| 290 | 20240102 | 142100 | 56259100540 | 22450 | 22450 | 22450 | 22450 | 305 |
| 291 | 20240102 | 142000 | 56252253290 | 22450 | 22450 | 22450 | 22450 | 2669 |
| 292 | 20240102 | 141900 | 56192334240 | 22450 | 22450 | 22450 | 22450 | 7716 |
| 293 | 20240102 | 141800 | 56019110040 | 22450 | 22450 | 22450 | 22350 | 8098 |
| 294 | 20240102 | 141700 | 55837456290 | 22450 | 22350 | 22450 | 22350 | 4435 |
| 295 | 20240102 | 141600 | 55738086240 | 22350 | 22350 | 22450 | 22300 | 25719 |
| 296 | 20240102 | 141500 | 55161239590 | 22300 | 22450 | 22450 | 22250 | 37167 |
| 297 | 20240102 | 141400 | 54327098040 | 22450 | 22450 | 22450 | 22450 | 5477 |
| 298 | 20240102 | 141300 | 54204139390 | 22450 | 22450 | 22450 | 22450 | 2897 |
| 299 | 20240102 | 141200 | 54139101740 | 22450 | 22450 | 22450 | 22450 | 3023 |
| 300 | 20240102 | 141100 | 54071235390 | 22450 | 22450 | 22450 | 22450 | 1678 |
| 301 | 20240102 | 141000 | 54033564290 | 22450 | 22450 | 22450 | 22450 | 6407 |
| 302 | 20240102 | 140900 | 53889727140 | 22450 | 22350 | 22450 | 22300 | 44031 |
| 303 | 20240102 | 140800 | 52901660940 | 22350 | 22300 | 22350 | 22250 | 14176 |
| 304 | 20240102 | 140700 | 52585447340 | 22250 | 22300 | 22300 | 22250 | 2617 |
| 305 | 20240102 | 140600 | 52527127090 | 22300 | 22250 | 22400 | 22250 | 16909 |
| 306 | 20240102 | 140500 | 52149460290 | 22300 | 22050 | 22300 | 22050 | 11357 |
| 307 | 20240102 | 140400 | 51897328040 | 22100 | 22000 | 22100 | 21950 | 5301 |
| 308 | 20240102 | 140300 | 51780679040 | 22050 | 22050 | 22100 | 22000 | 4027 |
| 309 | 20240102 | 140200 | 51691901390 | 22100 | 22050 | 22100 | 22050 | 1787 |
| 310 | 20240102 | 140100 | 51652466590 | 22100 | 22000 | 22100 | 22000 | 3806 |
| 311 | 20240102 | 140000 | 51568642440 | 22000 | 22150 | 22150 | 22000 | 7634 |
| 312 | 20240102 | 135900 | 51400135240 | 22150 | 22100 | 22150 | 22050 | 8020 |
| 313 | 20240102 | 135800 | 51223070390 | 22100 | 21750 | 22200 | 21750 | 30045 |
| 314 | 20240102 | 135700 | 50561506140 | 21750 | 21750 | 21800 | 21700 | 617 |
| 315 | 20240102 | 135600 | 50548074290 | 21750 | 21800 | 21850 | 21700 | 2765 |
| 316 | 20240102 | 135500 | 50487863790 | 21850 | 21800 | 21900 | 21750 | 2687 |
| 317 | 20240102 | 135400 | 50429211540 | 21800 | 21850 | 21900 | 21700 | 2907 |
| 318 | 20240102 | 135300 | 50365876190 | 21900 | 21750 | 21950 | 21750 | 10643 |
| 319 | 20240102 | 135200 | 50133238890 | 21750 | 21450 | 21750 | 21450 | 2880 |
| 320 | 20240102 | 135100 | 50070850040 | 21450 | 21400 | 21450 | 21400 | 1888 |
| 321 | 20240102 | 135000 | 50030376240 | 21400 | 21450 | 21450 | 21350 | 1996 |
| 322 | 20240102 | 134900 | 49987672690 | 21400 | 21450 | 21450 | 21350 | 1643 |
| 323 | 20240102 | 134800 | 49952534390 | 21450 | 21550 | 21550 | 21350 | 3589 |
| 324 | 20240102 | 134700 | 49875614590 | 21500 | 21550 | 21600 | 21500 | 1872 |
| 325 | 20240102 | 134600 | 49835280790 | 21600 | 21700 | 21750 | 21550 | 2493 |
| 326 | 20240102 | 134500 | 49781283040 | 21700 | 21700 | 21750 | 21650 | 1559 |
| 327 | 20240102 | 134400 | 49747478840 | 21700 | 21700 | 21750 | 21650 | 1967 |
| 328 | 20240102 | 134300 | 49704810890 | 21700 | 21650 | 21750 | 21650 | 2460 |
| 329 | 20240102 | 134200 | 49651427940 | 21700 | 21650 | 21700 | 21600 | 1315 |
| 330 | 20240102 | 134100 | 49622942040 | 21650 | 21750 | 21750 | 21650 | 1553 |
| 331 | 20240102 | 134000 | 49589247340 | 21700 | 21700 | 21750 | 21650 | 2450 |
| 332 | 20240102 | 133900 | 49536083340 | 21700 | 21500 | 21700 | 21450 | 2636 |
| 333 | 20240102 | 133800 | 49479135690 | 21550 | 21500 | 21600 | 21450 | 1119 |
| 334 | 20240102 | 133700 | 49455065490 | 21500 | 21550 | 21600 | 21500 | 2097 |
| 335 | 20240102 | 133600 | 49409953340 | 21500 | 21700 | 21750 | 21500 | 5087 |
| 336 | 20240102 | 133500 | 49299835990 | 21750 | 21750 | 21750 | 21700 | 2338 |
| 337 | 20240102 | 133400 | 49249041990 | 21750 | 21750 | 21750 | 21650 | 2386 |
| 338 | 20240102 | 133300 | 49197267190 | 21700 | 21750 | 21800 | 21700 | 1920 |
| 339 | 20240102 | 133200 | 49155527990 | 21750 | 21550 | 21800 | 21550 | 3415 |
| 340 | 20240102 | 133100 | 49081430240 | 21550 | 21650 | 21650 | 21550 | 2436 |
| 341 | 20240102 | 133000 | 49028851040 | 21650 | 21700 | 21700 | 21600 | 2461 |
| 342 | 20240102 | 132900 | 48975639090 | 21700 | 21700 | 21750 | 21650 | 4703 |
| 343 | 20240102 | 132800 | 48873629290 | 21700 | 21750 | 21800 | 21700 | 5059 |
| 344 | 20240102 | 132700 | 48763615090 | 21800 | 21700 | 21850 | 21550 | 9709 |
| 345 | 20240102 | 132600 | 48552596290 | 21700 | 21650 | 21850 | 21600 | 13968 |
| 346 | 20240102 | 132500 | 48249005690 | 21650 | 21450 | 21650 | 21400 | 6344 |
| 347 | 20240102 | 132400 | 48112221690 | 21450 | 21400 | 21500 | 21400 | 1680 |
| 348 | 20240102 | 132300 | 48076213990 | 21450 | 21550 | 21550 | 21400 | 4676 |
| 349 | 20240102 | 132200 | 47975703890 | 21500 | 21500 | 21550 | 21450 | 3286 |
| 350 | 20240102 | 132100 | 47905060290 | 21500 | 21400 | 21500 | 21400 | 3648 |
| 351 | 20240102 | 132000 | 47826853590 | 21400 | 21300 | 21400 | 21250 | 1749 |
| 352 | 20240102 | 131900 | 47789579140 | 21250 | 21400 | 21400 | 21250 | 3215 |
| 353 | 20240102 | 131800 | 47720998240 | 21400 | 21400 | 21450 | 21350 | 1677 |
| 354 | 20240102 | 131700 | 47685132640 | 21350 | 21450 | 21450 | 21350 | 1233 |
| 355 | 20240102 | 131600 | 47658762590 | 21450 | 21400 | 21450 | 21300 | 1724 |
| 356 | 20240102 | 131500 | 47621877940 | 21300 | 21500 | 21550 | 21300 | 13636 |
| 357 | 20240102 | 131400 | 47329305690 | 21500 | 21350 | 21500 | 21300 | 13379 |
| 358 | 20240102 | 131300 | 47042593890 | 21350 | 21300 | 21350 | 21200 | 4062 |
| 359 | 20240102 | 131200 | 46956206890 | 21300 | 21200 | 21300 | 21150 | 4549 |
| 360 | 20240102 | 131100 | 46859603740 | 21200 | 21150 | 21200 | 21050 | 1473 |
| 361 | 20240102 | 131000 | 46828448190 | 21100 | 21000 | 21150 | 21000 | 1521 |
| 362 | 20240102 | 130900 | 46796413690 | 21000 | 21000 | 21000 | 20950 | 1933 |
| 363 | 20240102 | 130800 | 46755901290 | 21000 | 21050 | 21050 | 20900 | 1330 |
| 364 | 20240102 | 130700 | 46728004190 | 21050 | 21150 | 21150 | 21050 | 1946 |
| 365 | 20240102 | 130600 | 46686992740 | 21150 | 21150 | 21150 | 21100 | 785 |
| 366 | 20240102 | 130500 | 46670414340 | 21150 | 21150 | 21200 | 21100 | 1431 |
| 367 | 20240102 | 130400 | 46640138240 | 21150 | 21150 | 21200 | 21100 | 2066 |
| 368 | 20240102 | 130300 | 46596440390 | 21150 | 21100 | 21150 | 21050 | 2547 |
| 369 | 20240102 | 130200 | 46542628640 | 21100 | 21050 | 21100 | 21000 | 2004 |
| 370 | 20240102 | 130100 | 46500406290 | 21050 | 20900 | 21050 | 20900 | 1818 |
| 371 | 20240102 | 130000 | 46462237090 | 20850 | 20850 | 20900 | 20800 | 1114 |
| 372 | 20240102 | 125900 | 46439005340 | 20800 | 20850 | 20950 | 20800 | 1043 |
| 373 | 20240102 | 125800 | 46417260840 | 20900 | 20850 | 20950 | 20800 | 1652 |
| 374 | 20240102 | 125700 | 46382797690 | 20850 | 20850 | 20900 | 20800 | 1727 |
| 375 | 20240102 | 125600 | 46346813040 | 20850 | 20900 | 20950 | 20850 | 5379 |
| 376 | 20240102 | 125500 | 46234474690 | 20950 | 20950 | 21000 | 20900 | 1994 |
| 377 | 20240102 | 125400 | 46192703890 | 20950 | 21100 | 21100 | 20950 | 1681 |
| 378 | 20240102 | 125300 | 46157407640 | 21100 | 21000 | 21100 | 21000 | 686 |
| 379 | 20240102 | 125200 | 46142950540 | 21000 | 21000 | 21000 | 20950 | 1129 |
| 380 | 20240102 | 125100 | 46119244740 | 21000 | 21100 | 21100 | 21000 | 1037 |
| 381 | 20240102 | 125000 | 46097429090 | 21100 | 21050 | 21100 | 21000 | 906 |
| 382 | 20240102 | 124900 | 46078344390 | 21100 | 21150 | 21150 | 20950 | 3185 |
| 383 | 20240102 | 124800 | 46011307340 | 21150 | 21100 | 21150 | 21100 | 2512 |
| 384 | 20240102 | 124700 | 45958221740 | 21050 | 21050 | 21100 | 21050 | 2174 |
| 385 | 20240102 | 124600 | 45912420040 | 21050 | 21050 | 21050 | 21000 | 2291 |
| 386 | 20240102 | 124500 | 45864232990 | 21050 | 20950 | 21050 | 20950 | 1437 |
| 387 | 20240102 | 124400 | 45834061190 | 20950 | 20950 | 21000 | 20900 | 1246 |
| 388 | 20240102 | 124300 | 45807954940 | 20900 | 20950 | 21000 | 20900 | 2490 |
| 389 | 20240102 | 124200 | 45755807940 | 20900 | 21000 | 21000 | 20900 | 690 |
| 390 | 20240102 | 124100 | 45741333640 | 21000 | 21000 | 21000 | 20900 | 764 |
| 391 | 20240102 | 124000 | 45725352140 | 21000 | 20950 | 21000 | 20900 | 1264 |
| 392 | 20240102 | 123900 | 45698866890 | 20950 | 21000 | 21000 | 20900 | 289 |
| 393 | 20240102 | 123800 | 45692812690 | 20950 | 20850 | 20950 | 20850 | 1366 |
| 394 | 20240102 | 123700 | 45664252090 | 20900 | 20850 | 20900 | 20800 | 1569 |
| 395 | 20240102 | 123600 | 45631527340 | 20850 | 20950 | 20950 | 20850 | 2283 |
| 396 | 20240102 | 123500 | 45583870790 | 20950 | 20900 | 20950 | 20900 | 2611 |
| 397 | 20240102 | 123400 | 45529283390 | 20900 | 20950 | 20950 | 20750 | 8107 |
| 398 | 20240102 | 123300 | 45360498640 | 20950 | 21000 | 21000 | 20950 | 625 |
| 399 | 20240102 | 123200 | 45347396490 | 20950 | 20950 | 20950 | 20850 | 1949 |
| 400 | 20240102 | 123100 | 45306597740 | 20950 | 20950 | 21000 | 20900 | 2968 |
| 401 | 20240102 | 123000 | 45244476740 | 20950 | 20900 | 21000 | 20900 | 3401 |
| 402 | 20240102 | 122900 | 45173256540 | 21000 | 20900 | 21150 | 20850 | 5114 |
| 403 | 20240102 | 122800 | 45066075540 | 20850 | 21150 | 21150 | 20850 | 15602 |
| 404 | 20240102 | 122700 | 44738431090 | 21150 | 21250 | 21300 | 21150 | 2877 |
| 405 | 20240102 | 122600 | 44677426990 | 21200 | 21200 | 21300 | 21200 | 2654 |
| 406 | 20240102 | 122500 | 44620999590 | 21150 | 21150 | 21150 | 21050 | 1238 |
| 407 | 20240102 | 122400 | 44594867240 | 21150 | 21200 | 21250 | 21100 | 3624 |
| 408 | 20240102 | 122300 | 44518225190 | 21250 | 21200 | 21350 | 21200 | 5052 |
| 409 | 20240102 | 122200 | 44410746890 | 21200 | 21150 | 21250 | 21150 | 1629 |
| 410 | 20240102 | 122100 | 44376220790 | 21100 | 21150 | 21150 | 21050 | 800 |
| 411 | 20240102 | 122000 | 44359336340 | 21100 | 21200 | 21200 | 21050 | 3608 |
| 412 | 20240102 | 121900 | 44283200690 | 21150 | 21250 | 21300 | 21100 | 1999 |
| 413 | 20240102 | 121800 | 44240874040 | 21250 | 21200 | 21300 | 21200 | 1067 |
| 414 | 20240102 | 121700 | 44218195640 | 21200 | 21150 | 21250 | 21100 | 1005 |
| 415 | 20240102 | 121600 | 44196909040 | 21100 | 21250 | 21250 | 21100 | 1616 |
| 416 | 20240102 | 121500 | 44162689240 | 21250 | 21250 | 21300 | 21200 | 1221 |
| 417 | 20240102 | 121400 | 44136746040 | 21250 | 21150 | 21250 | 21150 | 664 |
| 418 | 20240102 | 121300 | 44122665490 | 21150 | 21350 | 21400 | 21100 | 7920 |
| 419 | 20240102 | 121200 | 43954673240 | 21350 | 21400 | 21400 | 21200 | 6030 |
| 420 | 20240102 | 121100 | 43826147490 | 21350 | 21200 | 21400 | 21150 | 6953 |
| 421 | 20240102 | 121000 | 43678252090 | 21200 | 21150 | 21250 | 21100 | 4126 |
| 422 | 20240102 | 120900 | 43590843140 | 21150 | 21100 | 21150 | 21000 | 2614 |
| 423 | 20240102 | 120800 | 43535799690 | 21150 | 21150 | 21200 | 21050 | 6406 |
| 424 | 20240102 | 120700 | 43400736240 | 21150 | 21350 | 21400 | 21150 | 3083 |
| 425 | 20240102 | 120600 | 43335334440 | 21350 | 21300 | 21400 | 21200 | 3313 |
| 426 | 20240102 | 120500 | 43264795590 | 21300 | 21500 | 21500 | 21250 | 7948 |
| 427 | 20240102 | 120400 | 43094994540 | 21500 | 21300 | 21550 | 21300 | 7209 |
| 428 | 20240102 | 120300 | 42940369740 | 21350 | 21400 | 21400 | 21300 | 4198 |
| 429 | 20240102 | 120200 | 42850738890 | 21350 | 21500 | 21500 | 21350 | 10156 |
| 430 | 20240102 | 120100 | 42633201840 | 21450 | 21050 | 21500 | 21050 | 33084 |
| 431 | 20240102 | 120000 | 41926892890 | 21050 | 21050 | 21100 | 21000 | 2736 |
| 432 | 20240102 | 115900 | 41869316890 | 21050 | 21000 | 21100 | 21000 | 3698 |
| 433 | 20240102 | 115800 | 41791522340 | 21000 | 20850 | 21000 | 20800 | 6179 |
| 434 | 20240102 | 115700 | 41662646840 | 20900 | 21050 | 21050 | 20850 | 10464 |
| 435 | 20240102 | 115600 | 41443279790 | 21050 | 20950 | 21050 | 20900 | 3188 |
| 436 | 20240102 | 115500 | 41376357140 | 20900 | 20850 | 21000 | 20800 | 5960 |
| 437 | 20240102 | 115400 | 41251617590 | 20850 | 20750 | 20900 | 20700 | 6366 |
| 438 | 20240102 | 115300 | 41119095840 | 20800 | 20850 | 20950 | 20700 | 21606 |
| 439 | 20240102 | 115200 | 40670256290 | 20850 | 21000 | 21050 | 20850 | 5077 |
| 440 | 20240102 | 115100 | 40563929440 | 21050 | 21200 | 21200 | 20850 | 14918 |
| 441 | 20240102 | 115000 | 40250448590 | 21200 | 21100 | 21200 | 21100 | 7997 |
| 442 | 20240102 | 114900 | 40081307140 | 21100 | 21050 | 21150 | 20950 | 6619 |
| 443 | 20240102 | 114800 | 39941703440 | 21050 | 21000 | 21150 | 20950 | 15820 |
| 444 | 20240102 | 114700 | 39608843240 | 21000 | 21050 | 21050 | 20900 | 8148 |
| 445 | 20240102 | 114600 | 39437760890 | 21050 | 21100 | 21150 | 20800 | 29057 |
| 446 | 20240102 | 114500 | 38829584640 | 21100 | 21150 | 21200 | 21050 | 10881 |
| 447 | 20240102 | 114400 | 38599759640 | 21200 | 21200 | 21300 | 21100 | 12471 |
| 448 | 20240102 | 114300 | 38335339240 | 21200 | 21350 | 21350 | 21200 | 12914 |
| 449 | 20240102 | 114200 | 38060565690 | 21350 | 21150 | 21350 | 21000 | 35180 |
| 450 | 20240102 | 114100 | 37315593240 | 21150 | 21450 | 21500 | 21150 | 26240 |
| 451 | 20240102 | 114000 | 36756241140 | 21450 | 21750 | 21950 | 21200 | 68650 |
| 452 | 20240102 | 113900 | 35283189990 | 21750 | 21900 | 22100 | 21700 | 25747 |
| 453 | 20240102 | 113800 | 34720365490 | 21950 | 22000 | 22100 | 21900 | 10377 |
| 454 | 20240102 | 113700 | 34492322540 | 22000 | 22100 | 22150 | 21900 | 12910 |
| 455 | 20240102 | 113600 | 34207440140 | 22100 | 22250 | 22300 | 22000 | 16427 |
| 456 | 20240102 | 113500 | 33843993740 | 22350 | 22350 | 22450 | 22150 | 12659 |
| 457 | 20240102 | 113400 | 33561268490 | 22300 | 22450 | 22450 | 22300 | 47738 |
| 458 | 20240102 | 113300 | 32489586840 | 22450 | 22450 | 22450 | 22450 | 1476 |
| 459 | 20240102 | 113200 | 32456450640 | 22450 | 22450 | 22450 | 22450 | 636 |
| 460 | 20240102 | 113100 | 32442172440 | 22450 | 22450 | 22450 | 22450 | 5980 |
| 461 | 20240102 | 113000 | 32307921440 | 22450 | 22450 | 22450 | 22000 | 128844 |
| 462 | 20240102 | 112900 | 29421809090 | 22450 | 22450 | 22450 | 22450 | 698 |
| 463 | 20240102 | 112800 | 29406138990 | 22450 | 22450 | 22450 | 22450 | 2739 |
| 464 | 20240102 | 112700 | 29344648440 | 22450 | 22450 | 22450 | 22450 | 2148 |
| 465 | 20240102 | 112600 | 29296425840 | 22450 | 22450 | 22450 | 22450 | 3963 |
| 466 | 20240102 | 112500 | 29207456490 | 22450 | 22450 | 22450 | 22450 | 2659 |
| 467 | 20240102 | 112400 | 29147761940 | 22450 | 22450 | 22450 | 22450 | 4012 |
| 468 | 20240102 | 112300 | 29057692540 | 22450 | 22450 | 22450 | 22450 | 2064 |
| 469 | 20240102 | 112200 | 29011355740 | 22450 | 22450 | 22450 | 22450 | 5353 |
| 470 | 20240102 | 112100 | 28891180890 | 22450 | 22400 | 22450 | 22100 | 147013 |
| 471 | 20240102 | 112000 | 25593586790 | 22250 | 22250 | 22250 | 22250 | 0 |
| 472 | 20240102 | 111900 | 25593586790 | 22250 | 21900 | 22250 | 21850 | 34042 |
| 473 | 20240102 | 111800 | 24839350340 | 21900 | 21550 | 21900 | 21400 | 13358 |
| 474 | 20240102 | 111700 | 24550282590 | 21550 | 21550 | 21550 | 21350 | 15110 |
| 475 | 20240102 | 111600 | 24226011940 | 21450 | 21600 | 21750 | 21400 | 21421 |
| 476 | 20240102 | 111500 | 23764609590 | 21600 | 21900 | 21900 | 21550 | 12419 |
| 477 | 20240102 | 111400 | 23494787440 | 21850 | 21900 | 21950 | 21750 | 14435 |
| 478 | 20240102 | 111300 | 23179379290 | 21900 | 21800 | 22000 | 21750 | 17804 |
| 479 | 20240102 | 111200 | 22789778840 | 21800 | 21950 | 22150 | 21750 | 35902 |
| 480 | 20240102 | 111100 | 22000596190 | 22100 | 21750 | 22250 | 21450 | 103715 |
| 481 | 20240102 | 111000 | 19730593890 | 21750 | 20300 | 21850 | 20300 | 77941 |
| 482 | 20240102 | 110900 | 18072733240 | 20300 | 20150 | 20450 | 20100 | 7881 |
| 483 | 20240102 | 110800 | 17913131140 | 20150 | 20500 | 20500 | 20150 | 9041 |
| 484 | 20240102 | 110700 | 17729073640 | 20500 | 20250 | 20500 | 20150 | 5531 |
| 485 | 20240102 | 110600 | 17617030190 | 20400 | 20450 | 20700 | 20150 | 20709 |
| 486 | 20240102 | 110500 | 17191880190 | 20450 | 20200 | 20550 | 20100 | 23163 |
| 487 | 20240102 | 110400 | 16721621840 | 20200 | 20550 | 20550 | 20000 | 32484 |
| 488 | 20240102 | 110300 | 16062757190 | 20550 | 21000 | 21000 | 20300 | 27870 |
| 489 | 20240102 | 110200 | 15487193090 | 21000 | 20800 | 21200 | 20700 | 32933 |
| 490 | 20240102 | 110100 | 14794454340 | 20700 | 20600 | 20950 | 20550 | 16025 |
| 491 | 20240102 | 110000 | 14461063440 | 20550 | 20700 | 21050 | 20550 | 31956 |
| 492 | 20240102 | 105900 | 13795876390 | 20800 | 20900 | 20950 | 20550 | 27699 |
| 493 | 20240102 | 105800 | 13221613490 | 20850 | 20850 | 21200 | 20700 | 47927 |
| 494 | 20240102 | 105700 | 12215655090 | 20800 | 21050 | 21100 | 20700 | 34141 |
| 495 | 20240102 | 105600 | 11503966790 | 21000 | 20950 | 21350 | 20700 | 78379 |
| 496 | 20240102 | 105500 | 9854535040 | 20950 | 20250 | 21400 | 20200 | 146991 |
| 497 | 20240102 | 105400 | 6794363590 | 20200 | 20200 | 20200 | 20200 | 0 |
| 498 | 20240102 | 105300 | 6794363590 | 20200 | 20100 | 20200 | 20000 | 8372 |
| 499 | 20240102 | 105200 | 6625455440 | 20100 | 18700 | 20200 | 18700 | 111352 |
| 500 | 20240102 | 105100 | 4429433980 | 18690 | 18240 | 18690 | 18220 | 7658 |
| 501 | 20240102 | 105000 | 4288394120 | 18240 | 18300 | 18300 | 18160 | 2078 |
| 502 | 20240102 | 104900 | 4250564870 | 18300 | 18340 | 18340 | 18120 | 9887 |
| 503 | 20240102 | 104800 | 4070126270 | 18340 | 18400 | 18440 | 18330 | 3033 |
| 504 | 20240102 | 104700 | 4014388480 | 18400 | 18420 | 18450 | 18330 | 5041 |
| 505 | 20240102 | 104600 | 3921675100 | 18420 | 18420 | 18480 | 18330 | 3969 |
| 506 | 20240102 | 104500 | 3848767860 | 18350 | 18320 | 18540 | 18310 | 7804 |
| 507 | 20240102 | 104400 | 3705028730 | 18320 | 18680 | 18720 | 18270 | 12978 |
| 508 | 20240102 | 104300 | 3465388670 | 18680 | 19020 | 19180 | 18310 | 21444 |
| 509 | 20240102 | 104200 | 3064036030 | 19180 | 18830 | 19500 | 18770 | 46283 |
| 510 | 20240102 | 104100 | 2178902600 | 18830 | 18330 | 18970 | 18210 | 24891 |
| 511 | 20240102 | 104000 | 1716908870 | 18320 | 17880 | 18320 | 17870 | 5684 |
| 512 | 20240102 | 103900 | 1614012300 | 17880 | 17980 | 18040 | 17840 | 8051 |
| 513 | 20240102 | 103800 | 1469711540 | 17980 | 18000 | 18100 | 17950 | 3261 |
| 514 | 20240102 | 103700 | 1411048430 | 17950 | 18330 | 18380 | 17910 | 7904 |
| 515 | 20240102 | 103600 | 1267643710 | 18330 | 17860 | 18400 | 17860 | 11359 |
| 516 | 20240102 | 103500 | 1062133240 | 17860 | 17820 | 18000 | 17770 | 4166 |
| 517 | 20240102 | 103400 | 987639560 | 17850 | 17980 | 18040 | 17750 | 10063 |
| 518 | 20240102 | 103300 | 807854120 | 17850 | 18380 | 18400 | 17850 | 23332 |
| 519 | 20240102 | 103200 | 384219630 | 19010 | 19010 | 19010 | 19010 | 0 |
| 520 | 20240102 | 103100 | 384219630 | 19010 | 19010 | 19010 | 19010 | 0 |
| 521 | 20240102 | 103000 | 384219630 | 19010 | 16860 | 19010 | 16860 | 9162 |
| 522 | 20240102 | 102900 | 218765290 | 16830 | 16770 | 16860 | 16770 | 756 |
| 523 | 20240102 | 102800 | 206033900 | 16720 | 16740 | 16740 | 16720 | 8 |
| 524 | 20240102 | 102700 | 205900000 | 16770 | 16770 | 16770 | 16770 | 70 |
| 525 | 20240102 | 102600 | 204726100 | 16700 | 16710 | 16710 | 16700 | 716 |
| 526 | 20240102 | 102500 | 192761750 | 16710 | 16770 | 16770 | 16700 | 1811 |
| 527 | 20240102 | 102400 | 162453330 | 16790 | 16770 | 16790 | 16750 | 605 |
| 528 | 20240102 | 102300 | 152310740 | 16780 | 16860 | 16860 | 16780 | 237 |
| 529 | 20240102 | 102200 | 148332540 | 16860 | 16860 | 16860 | 16860 | 15 |
| 530 | 20240102 | 102100 | 148079640 | 16780 | 16800 | 16800 | 16780 | 206 |
| 531 | 20240102 | 102000 | 144621830 | 16800 | 16860 | 16860 | 16800 | 151 |
| 532 | 20240102 | 101900 | 142081870 | 16860 | 16860 | 16860 | 16860 | 0 |
| 533 | 20240102 | 101800 | 142081870 | 16860 | 16860 | 16860 | 16860 | 69 |
| 534 | 20240102 | 101700 | 140918530 | 16860 | 16860 | 16860 | 16860 | 0 |
| 535 | 20240102 | 101600 | 140918530 | 16860 | 16860 | 16860 | 16860 | 16 |
| 536 | 20240102 | 101500 | 140648770 | 16770 | 16760 | 16770 | 16750 | 308 |
| 537 | 20240102 | 101400 | 135485980 | 16760 | 16770 | 16770 | 16740 | 298 |
| 538 | 20240102 | 101300 | 130494030 | 16770 | 16810 | 16860 | 16760 | 1079 |
| 539 | 20240102 | 101200 | 112386220 | 16810 | 16900 | 16900 | 16810 | 805 |
| 540 | 20240102 | 101100 | 98822090 | 16900 | 16950 | 17010 | 16870 | 639 |
| 541 | 20240102 | 101000 | 88023070 | 16870 | 16900 | 16900 | 16870 | 189 |
| 542 | 20240102 | 100900 | 84829940 | 16870 | 17020 | 17020 | 16870 | 2300 |
| 543 | 20240102 | 100800 | 45758850 | 17000 | 17000 | 17000 | 17000 | 20 |
| 544 | 20240102 | 100700 | 45418850 | 17010 | 17020 | 17020 | 17010 | 231 |
| 545 | 20240102 | 100600 | 41489340 | 17020 | 17130 | 17130 | 17020 | 235 |
| 546 | 20240102 | 100500 | 37487100 | 17020 | 17020 | 17020 | 17020 | 14 |
| 547 | 20240102 | 100400 | 37248820 | 17000 | 17080 | 17080 | 17000 | 412 |
| 548 | 20240102 | 100300 | 30241650 | 17150 | 17070 | 17150 | 17070 | 129 |
| 549 | 20240102 | 100200 | 28037700 | 17080 | 17100 | 17100 | 17080 | 260 |
| 550 | 20240102 | 100100 | 23592600 | 17100 | 17210 | 17210 | 17100 | 436 |
| 551 | 20240102 | 100000 | 16126470 | 17200 | 17290 | 17290 | 17200 | 933 |