30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 183000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 35338 |
| 3 | 20240111 | 182900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240111 | 182800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240111 | 182700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240111 | 182600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240111 | 182500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240111 | 182400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240111 | 182300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240111 | 182200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240111 | 182100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240111 | 182000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240111 | 181900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240111 | 181800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240111 | 181700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240111 | 181600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240111 | 181500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240111 | 181400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240111 | 181300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240111 | 181200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240111 | 181100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240111 | 181000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240111 | 180900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240111 | 180800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240111 | 180700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240111 | 180600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240111 | 180500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240111 | 180400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240111 | 180300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240111 | 180200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240111 | 180100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240111 | 180000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 35338 |
| 33 | 20240111 | 175900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240111 | 175800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240111 | 175700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240111 | 175600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240111 | 175500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240111 | 175400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240111 | 175300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240111 | 175200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240111 | 175100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240111 | 175000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240111 | 174900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240111 | 174800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240111 | 174700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240111 | 174600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240111 | 174500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240111 | 174400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240111 | 174300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240111 | 174200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240111 | 174100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240111 | 174000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240111 | 173900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240111 | 173800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240111 | 173700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240111 | 173600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240111 | 173500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240111 | 173400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240111 | 173300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240111 | 173200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240111 | 173100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240111 | 173000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 35338 |
| 63 | 20240111 | 172900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240111 | 172800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240111 | 172700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240111 | 172600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240111 | 172500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240111 | 172400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240111 | 172300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240111 | 172200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240111 | 172100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240111 | 172000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240111 | 171900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240111 | 171800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240111 | 171700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240111 | 171600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240111 | 171500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240111 | 171400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240111 | 171300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240111 | 171200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240111 | 171100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240111 | 171000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240111 | 170900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240111 | 170800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240111 | 170700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240111 | 170600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240111 | 170500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240111 | 170400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240111 | 170300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240111 | 170200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240111 | 170100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240111 | 170000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 35338 |
| 93 | 20240111 | 165900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240111 | 165800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240111 | 165700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240111 | 165600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240111 | 165500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240111 | 165400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240111 | 165300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240111 | 165200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240111 | 165100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240111 | 165000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240111 | 164900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240111 | 164800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240111 | 164700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240111 | 164600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240111 | 164500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240111 | 164400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240111 | 164300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240111 | 164200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240111 | 164100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240111 | 164000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240111 | 163900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240111 | 163800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240111 | 163700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240111 | 163600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240111 | 163500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240111 | 163400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240111 | 163300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240111 | 163200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240111 | 163100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240111 | 163000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 35338 |
| 123 | 20240111 | 162900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240111 | 162800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240111 | 162700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240111 | 162600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240111 | 162500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240111 | 162400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240111 | 162300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240111 | 162200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240111 | 162100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240111 | 162000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240111 | 161900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240111 | 161800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240111 | 161700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240111 | 161600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240111 | 161500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240111 | 161400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240111 | 161300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240111 | 161200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240111 | 161100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240111 | 161000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240111 | 160900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240111 | 160800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240111 | 160700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240111 | 160600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240111 | 160500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240111 | 160400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240111 | 160300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240111 | 160200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240111 | 160100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240111 | 160000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 35338 |
| 153 | 20240111 | 155900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240111 | 155800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240111 | 155700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240111 | 155600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240111 | 155500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240111 | 155400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240111 | 155300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240111 | 155200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240111 | 155100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240111 | 155000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240111 | 154900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240111 | 154800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240111 | 154700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240111 | 154600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240111 | 154500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240111 | 154400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240111 | 154300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240111 | 154200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240111 | 154100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240111 | 154000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240111 | 153900 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240111 | 153800 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240111 | 153700 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240111 | 153600 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240111 | 153500 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240111 | 153400 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240111 | 153300 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240111 | 153200 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240111 | 153100 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240111 | 153000 | 7075684900 | 21400 | 21400 | 21400 | 21400 | 70676 |
| 183 | 20240111 | 152900 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20240111 | 152800 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20240111 | 152700 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20240111 | 152600 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20240111 | 152500 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20240111 | 152400 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20240111 | 152300 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20240111 | 152200 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20240111 | 152100 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20240111 | 152000 | 6319451700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20240111 | 151900 | 6319451700 | 21600 | 21550 | 21650 | 21500 | 424 |
| 194 | 20240111 | 151800 | 6310297300 | 21600 | 21550 | 21600 | 21500 | 672 |
| 195 | 20240111 | 151700 | 6295830700 | 21500 | 21500 | 21550 | 21500 | 593 |
| 196 | 20240111 | 151600 | 6283074400 | 21500 | 21500 | 21550 | 21500 | 673 |
| 197 | 20240111 | 151500 | 6268585900 | 21500 | 21500 | 21600 | 21500 | 392 |
| 198 | 20240111 | 151400 | 6260146850 | 21500 | 21550 | 21650 | 21500 | 1058 |
| 199 | 20240111 | 151300 | 6237306550 | 21600 | 21550 | 21600 | 21500 | 847 |
| 200 | 20240111 | 151200 | 6219023050 | 21600 | 21550 | 21600 | 21500 | 2021 |
| 201 | 20240111 | 151100 | 6175452000 | 21500 | 21550 | 21600 | 21500 | 2006 |
| 202 | 20240111 | 151000 | 6132253300 | 21550 | 21650 | 21650 | 21550 | 3402 |
| 203 | 20240111 | 150900 | 6058765850 | 21600 | 21600 | 21650 | 21600 | 685 |
| 204 | 20240111 | 150800 | 6043955300 | 21600 | 21600 | 21650 | 21600 | 749 |
| 205 | 20240111 | 150700 | 6027760100 | 21600 | 21600 | 21650 | 21600 | 630 |
| 206 | 20240111 | 150600 | 6014147000 | 21600 | 21650 | 21650 | 21600 | 674 |
| 207 | 20240111 | 150500 | 5999570450 | 21600 | 21600 | 21650 | 21600 | 394 |
| 208 | 20240111 | 150400 | 5991047400 | 21600 | 21600 | 21650 | 21600 | 429 |
| 209 | 20240111 | 150300 | 5981776500 | 21650 | 21600 | 21650 | 21600 | 485 |
| 210 | 20240111 | 150200 | 5971284950 | 21600 | 21600 | 21650 | 21600 | 764 |
| 211 | 20240111 | 150100 | 5954771200 | 21600 | 21650 | 21650 | 21600 | 515 |
| 212 | 20240111 | 150000 | 5943637600 | 21600 | 21600 | 21700 | 21600 | 518 |
| 213 | 20240111 | 145900 | 5932442550 | 21600 | 21650 | 21700 | 21600 | 1147 |
| 214 | 20240111 | 145800 | 5907618100 | 21650 | 21700 | 21700 | 21600 | 748 |
| 215 | 20240111 | 145700 | 5891424600 | 21600 | 21600 | 21700 | 21600 | 887 |
| 216 | 20240111 | 145600 | 5872237900 | 21650 | 21650 | 21700 | 21600 | 2769 |
| 217 | 20240111 | 145500 | 5812262450 | 21600 | 21600 | 21700 | 21600 | 661 |
| 218 | 20240111 | 145400 | 5797959250 | 21600 | 21600 | 21650 | 21600 | 967 |
| 219 | 20240111 | 145300 | 5777049300 | 21650 | 21650 | 21700 | 21600 | 2276 |
| 220 | 20240111 | 145200 | 5727768000 | 21600 | 21600 | 21650 | 21600 | 1002 |
| 221 | 20240111 | 145100 | 5706089300 | 21600 | 21650 | 21650 | 21600 | 936 |
| 222 | 20240111 | 145000 | 5685849750 | 21700 | 21650 | 21750 | 21650 | 1437 |
| 223 | 20240111 | 144900 | 5654670150 | 21650 | 21700 | 21700 | 21650 | 1037 |
| 224 | 20240111 | 144800 | 5632175000 | 21650 | 21650 | 21700 | 21650 | 854 |
| 225 | 20240111 | 144700 | 5613662550 | 21600 | 21600 | 21700 | 21600 | 1639 |
| 226 | 20240111 | 144600 | 5578128250 | 21600 | 21650 | 21700 | 21600 | 861 |
| 227 | 20240111 | 144500 | 5559482600 | 21600 | 21650 | 21700 | 21600 | 1043 |
| 228 | 20240111 | 144400 | 5536882800 | 21700 | 21600 | 21700 | 21600 | 1379 |
| 229 | 20240111 | 144300 | 5507032100 | 21650 | 21650 | 21650 | 21600 | 964 |
| 230 | 20240111 | 144200 | 5486172700 | 21650 | 21600 | 21700 | 21600 | 914 |
| 231 | 20240111 | 144100 | 5466388750 | 21600 | 21650 | 21700 | 21600 | 2376 |
| 232 | 20240111 | 144000 | 5414946100 | 21600 | 21650 | 21650 | 21600 | 1015 |
| 233 | 20240111 | 143900 | 5392985750 | 21650 | 21650 | 21650 | 21600 | 1890 |
| 234 | 20240111 | 143800 | 5352089650 | 21600 | 21600 | 21650 | 21600 | 1653 |
| 235 | 20240111 | 143700 | 5316316900 | 21650 | 21700 | 21700 | 21600 | 828 |
| 236 | 20240111 | 143600 | 5298388300 | 21700 | 21650 | 21700 | 21600 | 1083 |
| 237 | 20240111 | 143500 | 5274914250 | 21700 | 21650 | 21700 | 21600 | 1260 |
| 238 | 20240111 | 143400 | 5247600400 | 21650 | 21650 | 21700 | 21600 | 1109 |
| 239 | 20240111 | 143300 | 5223590400 | 21650 | 21700 | 21700 | 21600 | 1426 |
| 240 | 20240111 | 143200 | 5192707150 | 21650 | 21600 | 21700 | 21600 | 1439 |
| 241 | 20240111 | 143100 | 5161562650 | 21550 | 21600 | 21650 | 21550 | 1051 |
| 242 | 20240111 | 143000 | 5138857450 | 21600 | 21600 | 21650 | 21600 | 1222 |
| 243 | 20240111 | 142900 | 5112423050 | 21600 | 21650 | 21650 | 21600 | 1909 |
| 244 | 20240111 | 142800 | 5071106250 | 21600 | 21600 | 21650 | 21550 | 454 |
| 245 | 20240111 | 142700 | 5061299500 | 21650 | 21600 | 21650 | 21550 | 1085 |
| 246 | 20240111 | 142600 | 5037837300 | 21650 | 21550 | 21650 | 21550 | 1734 |
| 247 | 20240111 | 142500 | 5000356750 | 21550 | 21500 | 21600 | 21500 | 873 |
| 248 | 20240111 | 142400 | 4981544350 | 21550 | 21550 | 21600 | 21500 | 856 |
| 249 | 20240111 | 142300 | 4963106200 | 21550 | 21500 | 21600 | 21500 | 1473 |
| 250 | 20240111 | 142200 | 4931323300 | 21500 | 21500 | 21600 | 21500 | 1322 |
| 251 | 20240111 | 142100 | 4902851950 | 21550 | 21500 | 21550 | 21450 | 1254 |
| 252 | 20240111 | 142000 | 4875871950 | 21450 | 21450 | 21550 | 21400 | 1462 |
| 253 | 20240111 | 141900 | 4844461050 | 21400 | 21450 | 21450 | 21400 | 755 |
| 254 | 20240111 | 141800 | 4828281400 | 21400 | 21350 | 21500 | 21350 | 5288 |
| 255 | 20240111 | 141700 | 4715129550 | 21350 | 21350 | 21400 | 21300 | 1513 |
| 256 | 20240111 | 141600 | 4682788000 | 21350 | 21350 | 21400 | 21350 | 809 |
| 257 | 20240111 | 141500 | 4665492450 | 21400 | 21350 | 21400 | 21300 | 673 |
| 258 | 20240111 | 141400 | 4651119900 | 21300 | 21350 | 21350 | 21300 | 1605 |
| 259 | 20240111 | 141300 | 4616868550 | 21350 | 21300 | 21350 | 21300 | 686 |
| 260 | 20240111 | 141200 | 4602247250 | 21300 | 21300 | 21350 | 21300 | 1579 |
| 261 | 20240111 | 141100 | 4568587400 | 21300 | 21300 | 21350 | 21300 | 671 |
| 262 | 20240111 | 141000 | 4554284600 | 21350 | 21300 | 21350 | 21300 | 896 |
| 263 | 20240111 | 140900 | 4535176050 | 21300 | 21300 | 21350 | 21300 | 999 |
| 264 | 20240111 | 140800 | 4513866750 | 21300 | 21300 | 21350 | 21300 | 119 |
| 265 | 20240111 | 140700 | 4511331650 | 21300 | 21300 | 21350 | 21300 | 454 |
| 266 | 20240111 | 140600 | 4501647850 | 21300 | 21350 | 21350 | 21300 | 621 |
| 267 | 20240111 | 140500 | 4488419550 | 21350 | 21300 | 21350 | 21300 | 648 |
| 268 | 20240111 | 140400 | 4474591700 | 21300 | 21250 | 21350 | 21250 | 866 |
| 269 | 20240111 | 140300 | 4456149950 | 21300 | 21250 | 21350 | 21250 | 757 |
| 270 | 20240111 | 140200 | 4440025800 | 21250 | 21300 | 21350 | 21250 | 391 |
| 271 | 20240111 | 140100 | 4431700950 | 21300 | 21300 | 21300 | 21250 | 986 |
| 272 | 20240111 | 140000 | 4410711750 | 21250 | 21300 | 21300 | 21250 | 694 |
| 273 | 20240111 | 135900 | 4395942150 | 21250 | 21300 | 21300 | 21250 | 427 |
| 274 | 20240111 | 135800 | 4386858350 | 21300 | 21250 | 21300 | 21250 | 503 |
| 275 | 20240111 | 135700 | 4376155350 | 21250 | 21300 | 21300 | 21250 | 286 |
| 276 | 20240111 | 135600 | 4370070450 | 21350 | 21300 | 21350 | 21300 | 475 |
| 277 | 20240111 | 135500 | 4359940350 | 21300 | 21300 | 21350 | 21250 | 127 |
| 278 | 20240111 | 135400 | 4357236450 | 21300 | 21300 | 21300 | 21250 | 551 |
| 279 | 20240111 | 135300 | 4345511800 | 21300 | 21300 | 21300 | 21250 | 481 |
| 280 | 20240111 | 135200 | 4335268400 | 21300 | 21300 | 21300 | 21250 | 1086 |
| 281 | 20240111 | 135100 | 4312142300 | 21250 | 21300 | 21300 | 21250 | 448 |
| 282 | 20240111 | 135000 | 4302611000 | 21350 | 21300 | 21350 | 21300 | 475 |
| 283 | 20240111 | 134900 | 4292480250 | 21300 | 21350 | 21350 | 21250 | 236 |
| 284 | 20240111 | 134800 | 4287449100 | 21350 | 21250 | 21350 | 21250 | 561 |
| 285 | 20240111 | 134700 | 4275512200 | 21250 | 21300 | 21300 | 21250 | 690 |
| 286 | 20240111 | 134600 | 4260830750 | 21300 | 21300 | 21300 | 21250 | 170 |
| 287 | 20240111 | 134500 | 4257215850 | 21250 | 21250 | 21300 | 21250 | 924 |
| 288 | 20240111 | 134400 | 4237559250 | 21250 | 21250 | 21300 | 21250 | 133 |
| 289 | 20240111 | 134300 | 4234731500 | 21250 | 21250 | 21300 | 21250 | 774 |
| 290 | 20240111 | 134200 | 4218269700 | 21250 | 21300 | 21300 | 21250 | 554 |
| 291 | 20240111 | 134100 | 4206483550 | 21250 | 21300 | 21350 | 21250 | 546 |
| 292 | 20240111 | 134000 | 4194844950 | 21300 | 21300 | 21350 | 21250 | 311 |
| 293 | 20240111 | 133900 | 4188220600 | 21300 | 21300 | 21350 | 21250 | 3763 |
| 294 | 20240111 | 133800 | 4108239500 | 21300 | 21300 | 21350 | 21300 | 682 |
| 295 | 20240111 | 133700 | 4093690550 | 21300 | 21300 | 21350 | 21300 | 123 |
| 296 | 20240111 | 133600 | 4091069400 | 21350 | 21300 | 21350 | 21300 | 799 |
| 297 | 20240111 | 133500 | 4074036150 | 21300 | 21350 | 21350 | 21300 | 298 |
| 298 | 20240111 | 133400 | 4067681250 | 21350 | 21350 | 21350 | 21300 | 501 |
| 299 | 20240111 | 133300 | 4056991650 | 21350 | 21350 | 21350 | 21300 | 328 |
| 300 | 20240111 | 133200 | 4050001550 | 21350 | 21350 | 21350 | 21300 | 484 |
| 301 | 20240111 | 133100 | 4039671250 | 21300 | 21350 | 21350 | 21300 | 384 |
| 302 | 20240111 | 133000 | 4031477650 | 21300 | 21300 | 21350 | 21300 | 272 |
| 303 | 20240111 | 132900 | 4025683650 | 21350 | 21350 | 21350 | 21300 | 303 |
| 304 | 20240111 | 132800 | 4019225250 | 21350 | 21350 | 21350 | 21250 | 329 |
| 305 | 20240111 | 132700 | 4012212300 | 21350 | 21250 | 21350 | 21250 | 927 |
| 306 | 20240111 | 132600 | 3992478150 | 21300 | 21350 | 21350 | 21250 | 149 |
| 307 | 20240111 | 132500 | 3989308050 | 21350 | 21300 | 21350 | 21250 | 547 |
| 308 | 20240111 | 132400 | 3977661300 | 21300 | 21350 | 21350 | 21250 | 293 |
| 309 | 20240111 | 132300 | 3971424950 | 21300 | 21300 | 21300 | 21250 | 283 |
| 310 | 20240111 | 132200 | 3965397100 | 21250 | 21300 | 21300 | 21250 | 88 |
| 311 | 20240111 | 132100 | 3963525950 | 21300 | 21300 | 21350 | 21250 | 983 |
| 312 | 20240111 | 132000 | 3942605500 | 21350 | 21350 | 21350 | 21300 | 336 |
| 313 | 20240111 | 131900 | 3935435300 | 21400 | 21350 | 21400 | 21300 | 554 |
| 314 | 20240111 | 131800 | 3923628000 | 21300 | 21350 | 21350 | 21300 | 1221 |
| 315 | 20240111 | 131700 | 3897586850 | 21350 | 21350 | 21350 | 21300 | 482 |
| 316 | 20240111 | 131600 | 3887304850 | 21350 | 21400 | 21400 | 21300 | 465 |
| 317 | 20240111 | 131500 | 3877382400 | 21400 | 21350 | 21400 | 21300 | 607 |
| 318 | 20240111 | 131400 | 3864444100 | 21300 | 21350 | 21400 | 21300 | 1300 |
| 319 | 20240111 | 131300 | 3836706850 | 21350 | 21300 | 21350 | 21250 | 670 |
| 320 | 20240111 | 131200 | 3822440450 | 21300 | 21300 | 21300 | 21250 | 593 |
| 321 | 20240111 | 131100 | 3809821950 | 21300 | 21300 | 21300 | 21250 | 293 |
| 322 | 20240111 | 131000 | 3803587100 | 21300 | 21250 | 21300 | 21250 | 497 |
| 323 | 20240111 | 130900 | 3793012000 | 21250 | 21200 | 21250 | 21200 | 3425 |
| 324 | 20240111 | 130800 | 3720248500 | 21250 | 21300 | 21300 | 21200 | 2293 |
| 325 | 20240111 | 130700 | 3671510450 | 21300 | 21300 | 21300 | 21250 | 317 |
| 326 | 20240111 | 130600 | 3664772050 | 21300 | 21300 | 21300 | 21250 | 808 |
| 327 | 20240111 | 130500 | 3647596400 | 21250 | 21300 | 21300 | 21250 | 114 |
| 328 | 20240111 | 130400 | 3645171350 | 21300 | 21300 | 21300 | 21250 | 1334 |
| 329 | 20240111 | 130300 | 3616798250 | 21300 | 21400 | 21400 | 21250 | 3191 |
| 330 | 20240111 | 130200 | 3548832350 | 21350 | 21300 | 21350 | 21300 | 1889 |
| 331 | 20240111 | 130100 | 3508514500 | 21350 | 21300 | 21350 | 21300 | 428 |
| 332 | 20240111 | 130000 | 3499387000 | 21350 | 21350 | 21350 | 21300 | 491 |
| 333 | 20240111 | 125900 | 3488927000 | 21350 | 21400 | 21400 | 21300 | 4143 |
| 334 | 20240111 | 125800 | 3400539100 | 21350 | 21350 | 21400 | 21350 | 520 |
| 335 | 20240111 | 125700 | 3389427700 | 21350 | 21400 | 21400 | 21350 | 443 |
| 336 | 20240111 | 125600 | 3379967850 | 21350 | 21350 | 21400 | 21350 | 472 |
| 337 | 20240111 | 125500 | 3369885500 | 21350 | 21350 | 21400 | 21350 | 307 |
| 338 | 20240111 | 125400 | 3363324150 | 21350 | 21350 | 21400 | 21350 | 858 |
| 339 | 20240111 | 125300 | 3344998550 | 21400 | 21400 | 21400 | 21350 | 259 |
| 340 | 20240111 | 125200 | 3339464850 | 21350 | 21350 | 21400 | 21350 | 255 |
| 341 | 20240111 | 125100 | 3334019750 | 21350 | 21400 | 21400 | 21350 | 945 |
| 342 | 20240111 | 125000 | 3313825050 | 21350 | 21350 | 21400 | 21350 | 220 |
| 343 | 20240111 | 124900 | 3309127050 | 21350 | 21350 | 21350 | 21350 | 0 |
| 344 | 20240111 | 124800 | 3309127050 | 21350 | 21350 | 21400 | 21350 | 723 |
| 345 | 20240111 | 124700 | 3293679950 | 21350 | 21400 | 21400 | 21350 | 543 |
| 346 | 20240111 | 124600 | 3282072900 | 21350 | 21350 | 21350 | 21350 | 91 |
| 347 | 20240111 | 124500 | 3280130050 | 21400 | 21350 | 21400 | 21350 | 393 |
| 348 | 20240111 | 124400 | 3271739100 | 21350 | 21400 | 21400 | 21350 | 494 |
| 349 | 20240111 | 124300 | 3261183950 | 21350 | 21350 | 21400 | 21350 | 165 |
| 350 | 20240111 | 124200 | 3257660500 | 21350 | 21400 | 21400 | 21350 | 251 |
| 351 | 20240111 | 124100 | 3252300900 | 21400 | 21350 | 21400 | 21350 | 372 |
| 352 | 20240111 | 124000 | 3244348550 | 21400 | 21350 | 21400 | 21350 | 123 |
| 353 | 20240111 | 123900 | 3241716450 | 21350 | 21350 | 21400 | 21350 | 540 |
| 354 | 20240111 | 123800 | 3230177150 | 21350 | 21350 | 21350 | 21350 | 592 |
| 355 | 20240111 | 123700 | 3217537950 | 21400 | 21350 | 21400 | 21350 | 407 |
| 356 | 20240111 | 123600 | 3208840300 | 21350 | 21400 | 21400 | 21350 | 352 |
| 357 | 20240111 | 123500 | 3201321100 | 21400 | 21400 | 21400 | 21350 | 240 |
| 358 | 20240111 | 123400 | 3196186700 | 21400 | 21400 | 21400 | 21350 | 5888 |
| 359 | 20240111 | 123300 | 3070186150 | 21400 | 21400 | 21450 | 21400 | 539 |
| 360 | 20240111 | 123200 | 3058651500 | 21400 | 21450 | 21450 | 21400 | 630 |
| 361 | 20240111 | 123100 | 3045169150 | 21400 | 21450 | 21450 | 21400 | 343 |
| 362 | 20240111 | 123000 | 3037816650 | 21450 | 21450 | 21450 | 21400 | 204 |
| 363 | 20240111 | 122900 | 3033445650 | 21450 | 21450 | 21500 | 21450 | 161 |
| 364 | 20240111 | 122800 | 3029991750 | 21450 | 21450 | 21450 | 21450 | 22 |
| 365 | 20240111 | 122700 | 3029519850 | 21500 | 21450 | 21500 | 21400 | 465 |
| 366 | 20240111 | 122600 | 3019543900 | 21450 | 21450 | 21450 | 21450 | 274 |
| 367 | 20240111 | 122500 | 3013666600 | 21450 | 21450 | 21450 | 21450 | 73 |
| 368 | 20240111 | 122400 | 3012100750 | 21450 | 21500 | 21500 | 21450 | 610 |
| 369 | 20240111 | 122300 | 2999005750 | 21500 | 21500 | 21500 | 21500 | 32 |
| 370 | 20240111 | 122200 | 2998317750 | 21450 | 21500 | 21500 | 21450 | 945 |
| 371 | 20240111 | 122100 | 2978046850 | 21500 | 21500 | 21500 | 21450 | 373 |
| 372 | 20240111 | 122000 | 2970037150 | 21500 | 21450 | 21500 | 21450 | 185 |
| 373 | 20240111 | 121900 | 2966068700 | 21450 | 21450 | 21450 | 21450 | 128 |
| 374 | 20240111 | 121800 | 2963323100 | 21450 | 21450 | 21450 | 21450 | 718 |
| 375 | 20240111 | 121700 | 2947922000 | 21500 | 21450 | 21500 | 21450 | 219 |
| 376 | 20240111 | 121600 | 2943215700 | 21450 | 21450 | 21450 | 21450 | 298 |
| 377 | 20240111 | 121500 | 2936823600 | 21450 | 21450 | 21450 | 21400 | 368 |
| 378 | 20240111 | 121400 | 2928941050 | 21450 | 21450 | 21450 | 21450 | 833 |
| 379 | 20240111 | 121300 | 2911073200 | 21400 | 21400 | 21400 | 21400 | 156 |
| 380 | 20240111 | 121200 | 2907734800 | 21450 | 21400 | 21450 | 21400 | 256 |
| 381 | 20240111 | 121100 | 2902253300 | 21400 | 21400 | 21450 | 21400 | 334 |
| 382 | 20240111 | 121000 | 2895104350 | 21450 | 21400 | 21450 | 21400 | 223 |
| 383 | 20240111 | 120900 | 2890323100 | 21400 | 21400 | 21400 | 21400 | 205 |
| 384 | 20240111 | 120800 | 2885936100 | 21400 | 21450 | 21450 | 21400 | 205 |
| 385 | 20240111 | 120700 | 2881545000 | 21450 | 21450 | 21450 | 21450 | 146 |
| 386 | 20240111 | 120600 | 2878413300 | 21400 | 21450 | 21500 | 21400 | 609 |
| 387 | 20240111 | 120500 | 2865339550 | 21450 | 21450 | 21450 | 21450 | 99 |
| 388 | 20240111 | 120400 | 2863216000 | 21450 | 21500 | 21500 | 21450 | 521 |
| 389 | 20240111 | 120300 | 2852029850 | 21450 | 21450 | 21450 | 21450 | 619 |
| 390 | 20240111 | 120200 | 2838752300 | 21450 | 21450 | 21450 | 21450 | 118 |
| 391 | 20240111 | 120100 | 2836221200 | 21450 | 21450 | 21450 | 21450 | 188 |
| 392 | 20240111 | 120000 | 2832188600 | 21450 | 21450 | 21500 | 21450 | 427 |
| 393 | 20240111 | 115900 | 2823022650 | 21500 | 21500 | 21500 | 21450 | 190 |
| 394 | 20240111 | 115800 | 2818945950 | 21500 | 21450 | 21500 | 21450 | 115 |
| 395 | 20240111 | 115700 | 2816478900 | 21500 | 21500 | 21500 | 21450 | 596 |
| 396 | 20240111 | 115600 | 2803686150 | 21500 | 21450 | 21500 | 21450 | 395 |
| 397 | 20240111 | 115500 | 2795213350 | 21500 | 21500 | 21500 | 21450 | 351 |
| 398 | 20240111 | 115400 | 2787683900 | 21450 | 21500 | 21500 | 21450 | 361 |
| 399 | 20240111 | 115300 | 2779933700 | 21500 | 21450 | 21500 | 21450 | 291 |
| 400 | 20240111 | 115200 | 2773691600 | 21450 | 21450 | 21450 | 21450 | 1658 |
| 401 | 20240111 | 115100 | 2738127500 | 21450 | 21400 | 21450 | 21400 | 229 |
| 402 | 20240111 | 115000 | 2733225150 | 21450 | 21450 | 21500 | 21400 | 1650 |
| 403 | 20240111 | 114900 | 2697838950 | 21450 | 21500 | 21500 | 21450 | 177 |
| 404 | 20240111 | 114800 | 2694042250 | 21500 | 21500 | 21500 | 21450 | 266 |
| 405 | 20240111 | 114700 | 2688336400 | 21500 | 21500 | 21500 | 21450 | 231 |
| 406 | 20240111 | 114600 | 2683372050 | 21500 | 21450 | 21500 | 21450 | 187 |
| 407 | 20240111 | 114500 | 2679360850 | 21500 | 21500 | 21500 | 21450 | 176 |
| 408 | 20240111 | 114400 | 2675584950 | 21450 | 21500 | 21500 | 21450 | 58 |
| 409 | 20240111 | 114300 | 2674339050 | 21550 | 21500 | 21550 | 21450 | 914 |
| 410 | 20240111 | 114200 | 2654706350 | 21500 | 21500 | 21500 | 21450 | 527 |
| 411 | 20240111 | 114100 | 2643392100 | 21500 | 21450 | 21500 | 21450 | 751 |
| 412 | 20240111 | 114000 | 2627279500 | 21500 | 21500 | 21500 | 21500 | 163 |
| 413 | 20240111 | 113900 | 2623775000 | 21500 | 21500 | 21500 | 21450 | 231 |
| 414 | 20240111 | 113800 | 2618819350 | 21500 | 21500 | 21500 | 21450 | 252 |
| 415 | 20240111 | 113700 | 2613406300 | 21500 | 21500 | 21500 | 21450 | 441 |
| 416 | 20240111 | 113600 | 2603928750 | 21500 | 21500 | 21500 | 21450 | 237 |
| 417 | 20240111 | 113500 | 2598843250 | 21450 | 21450 | 21500 | 21450 | 218 |
| 418 | 20240111 | 113400 | 2594166850 | 21450 | 21450 | 21450 | 21450 | 266 |
| 419 | 20240111 | 113300 | 2588461150 | 21500 | 21500 | 21500 | 21450 | 341 |
| 420 | 20240111 | 113200 | 2581140250 | 21500 | 21450 | 21500 | 21450 | 681 |
| 421 | 20240111 | 113100 | 2566532300 | 21450 | 21500 | 21500 | 21450 | 147 |
| 422 | 20240111 | 113000 | 2563378000 | 21500 | 21450 | 21500 | 21450 | 539 |
| 423 | 20240111 | 112900 | 2551807400 | 21450 | 21500 | 21500 | 21450 | 102 |
| 424 | 20240111 | 112800 | 2549618950 | 21450 | 21500 | 21500 | 21450 | 874 |
| 425 | 20240111 | 112700 | 2530830150 | 21550 | 21500 | 21550 | 21500 | 217 |
| 426 | 20240111 | 112600 | 2526164450 | 21550 | 21550 | 21550 | 21500 | 187 |
| 427 | 20240111 | 112500 | 2522137450 | 21550 | 21600 | 21600 | 21500 | 235 |
| 428 | 20240111 | 112400 | 2517068000 | 21600 | 21550 | 21600 | 21500 | 832 |
| 429 | 20240111 | 112300 | 2499150100 | 21550 | 21550 | 21550 | 21500 | 743 |
| 430 | 20240111 | 112200 | 2483140600 | 21550 | 21500 | 21550 | 21500 | 234 |
| 431 | 20240111 | 112100 | 2478103000 | 21500 | 21550 | 21550 | 21500 | 317 |
| 432 | 20240111 | 112000 | 2471286750 | 21550 | 21500 | 21550 | 21500 | 345 |
| 433 | 20240111 | 111900 | 2463862550 | 21550 | 21550 | 21550 | 21550 | 1 |
| 434 | 20240111 | 111800 | 2463841000 | 21500 | 21550 | 21550 | 21500 | 639 |
| 435 | 20240111 | 111700 | 2450100200 | 21550 | 21550 | 21550 | 21550 | 223 |
| 436 | 20240111 | 111600 | 2445294550 | 21500 | 21550 | 21550 | 21500 | 665 |
| 437 | 20240111 | 111500 | 2430976300 | 21500 | 21500 | 21550 | 21500 | 206 |
| 438 | 20240111 | 111400 | 2426546700 | 21500 | 21500 | 21550 | 21500 | 176 |
| 439 | 20240111 | 111300 | 2422761650 | 21500 | 21500 | 21550 | 21500 | 280 |
| 440 | 20240111 | 111200 | 2416733800 | 21500 | 21500 | 21550 | 21500 | 250 |
| 441 | 20240111 | 111100 | 2411358700 | 21550 | 21500 | 21550 | 21500 | 153 |
| 442 | 20240111 | 111000 | 2408069100 | 21500 | 21550 | 21550 | 21500 | 870 |
| 443 | 20240111 | 110900 | 2389354400 | 21500 | 21550 | 21550 | 21500 | 571 |
| 444 | 20240111 | 110800 | 2377065750 | 21550 | 21550 | 21550 | 21500 | 219 |
| 445 | 20240111 | 110700 | 2372348450 | 21500 | 21500 | 21550 | 21500 | 110 |
| 446 | 20240111 | 110600 | 2369983200 | 21550 | 21500 | 21550 | 21500 | 356 |
| 447 | 20240111 | 110500 | 2362321750 | 21500 | 21550 | 21550 | 21500 | 120 |
| 448 | 20240111 | 110400 | 2359740950 | 21500 | 21550 | 21550 | 21500 | 167 |
| 449 | 20240111 | 110300 | 2356149800 | 21500 | 21500 | 21550 | 21500 | 484 |
| 450 | 20240111 | 110200 | 2345736000 | 21550 | 21550 | 21550 | 21500 | 4 |
| 451 | 20240111 | 110100 | 2345649900 | 21550 | 21550 | 21600 | 21500 | 332 |
| 452 | 20240111 | 110000 | 2338499350 | 21550 | 21550 | 21550 | 21550 | 95 |
| 453 | 20240111 | 105900 | 2336452100 | 21550 | 21500 | 21550 | 21500 | 321 |
| 454 | 20240111 | 105800 | 2329543050 | 21550 | 21500 | 21550 | 21500 | 150 |
| 455 | 20240111 | 105700 | 2326317750 | 21500 | 21550 | 21550 | 21500 | 63 |
| 456 | 20240111 | 105600 | 2324962750 | 21500 | 21450 | 21550 | 21450 | 389 |
| 457 | 20240111 | 105500 | 2316607250 | 21500 | 21450 | 21500 | 21450 | 113 |
| 458 | 20240111 | 105400 | 2314177800 | 21450 | 21550 | 21600 | 21450 | 141 |
| 459 | 20240111 | 105300 | 2311148250 | 21600 | 21550 | 21600 | 21400 | 5638 |
| 460 | 20240111 | 105200 | 2190237350 | 21550 | 21500 | 21550 | 21500 | 78 |
| 461 | 20240111 | 105100 | 2188559500 | 21550 | 21500 | 21550 | 21500 | 58 |
| 462 | 20240111 | 105000 | 2187311850 | 21500 | 21500 | 21550 | 21500 | 458 |
| 463 | 20240111 | 104900 | 2177464750 | 21550 | 21550 | 21550 | 21500 | 416 |
| 464 | 20240111 | 104800 | 2168513150 | 21550 | 21500 | 21550 | 21500 | 176 |
| 465 | 20240111 | 104700 | 2164728800 | 21500 | 21550 | 21550 | 21500 | 342 |
| 466 | 20240111 | 104600 | 2157373900 | 21550 | 21450 | 21600 | 21450 | 4726 |
| 467 | 20240111 | 104500 | 2055761900 | 21500 | 21550 | 21550 | 21450 | 4019 |
| 468 | 20240111 | 104400 | 1969355450 | 21500 | 21500 | 21550 | 21500 | 558 |
| 469 | 20240111 | 104300 | 1957348900 | 21500 | 21550 | 21550 | 21500 | 595 |
| 470 | 20240111 | 104200 | 1944532100 | 21500 | 21500 | 21550 | 21500 | 143 |
| 471 | 20240111 | 104100 | 1941453100 | 21550 | 21550 | 21550 | 21500 | 375 |
| 472 | 20240111 | 104000 | 1933381900 | 21550 | 21550 | 21550 | 21500 | 627 |
| 473 | 20240111 | 103900 | 1919874250 | 21500 | 21550 | 21550 | 21500 | 518 |
| 474 | 20240111 | 103800 | 1908730550 | 21500 | 21550 | 21550 | 21500 | 114 |
| 475 | 20240111 | 103700 | 1906276200 | 21500 | 21550 | 21550 | 21500 | 2239 |
| 476 | 20240111 | 103600 | 1858119650 | 21550 | 21600 | 21600 | 21500 | 2646 |
| 477 | 20240111 | 103500 | 1801119800 | 21600 | 21600 | 21600 | 21550 | 1653 |
| 478 | 20240111 | 103400 | 1765419800 | 21600 | 21600 | 21600 | 21600 | 3622 |
| 479 | 20240111 | 103300 | 1687184600 | 21550 | 21550 | 21600 | 21550 | 5259 |
| 480 | 20240111 | 103200 | 1573602850 | 21600 | 21650 | 21650 | 21550 | 8413 |
| 481 | 20240111 | 103100 | 1391675400 | 21650 | 21700 | 21700 | 21650 | 130 |
| 482 | 20240111 | 103000 | 1388860800 | 21700 | 21650 | 21700 | 21650 | 51 |
| 483 | 20240111 | 102900 | 1387756250 | 21650 | 21650 | 21700 | 21650 | 608 |
| 484 | 20240111 | 102800 | 1374582100 | 21700 | 21650 | 21700 | 21650 | 243 |
| 485 | 20240111 | 102700 | 1369319600 | 21700 | 21650 | 21700 | 21650 | 18 |
| 486 | 20240111 | 102600 | 1368929700 | 21650 | 21700 | 21700 | 21650 | 358 |
| 487 | 20240111 | 102500 | 1361172050 | 21700 | 21650 | 21700 | 21650 | 189 |
| 488 | 20240111 | 102400 | 1357079400 | 21650 | 21700 | 21700 | 21650 | 4807 |
| 489 | 20240111 | 102300 | 1253006850 | 21650 | 21700 | 21700 | 21650 | 321 |
| 490 | 20240111 | 102200 | 1246044350 | 21700 | 21700 | 21700 | 21650 | 218 |
| 491 | 20240111 | 102100 | 1241315250 | 21700 | 21700 | 21700 | 21700 | 617 |
| 492 | 20240111 | 102000 | 1227926350 | 21700 | 21700 | 21700 | 21700 | 212 |
| 493 | 20240111 | 101900 | 1223325950 | 21700 | 21750 | 21750 | 21700 | 276 |
| 494 | 20240111 | 101800 | 1217336450 | 21750 | 21700 | 21750 | 21650 | 315 |
| 495 | 20240111 | 101700 | 1210503000 | 21700 | 21700 | 21700 | 21700 | 117 |
| 496 | 20240111 | 101600 | 1207964100 | 21650 | 21700 | 21750 | 21650 | 379 |
| 497 | 20240111 | 101500 | 1199738000 | 21700 | 21700 | 21750 | 21700 | 1869 |
| 498 | 20240111 | 101400 | 1159179400 | 21750 | 21700 | 21750 | 21700 | 287 |
| 499 | 20240111 | 101300 | 1152941400 | 21750 | 21700 | 21750 | 21700 | 749 |
| 500 | 20240111 | 101200 | 1136655600 | 21750 | 21750 | 21750 | 21750 | 150 |
| 501 | 20240111 | 101100 | 1133393100 | 21750 | 21750 | 21750 | 21700 | 67 |
| 502 | 20240111 | 101000 | 1131938400 | 21750 | 21750 | 21750 | 21750 | 7 |
| 503 | 20240111 | 100900 | 1131786150 | 21750 | 21750 | 21750 | 21700 | 220 |
| 504 | 20240111 | 100800 | 1127004250 | 21750 | 21750 | 21750 | 21700 | 69 |
| 505 | 20240111 | 100700 | 1125504500 | 21750 | 21700 | 21750 | 21700 | 490 |
| 506 | 20240111 | 100600 | 1114862900 | 21750 | 21750 | 21750 | 21750 | 656 |
| 507 | 20240111 | 100500 | 1100594900 | 21750 | 21750 | 21750 | 21750 | 2458 |
| 508 | 20240111 | 100400 | 1047133400 | 21750 | 21700 | 21750 | 21700 | 258 |
| 509 | 20240111 | 100300 | 1041522000 | 21750 | 21750 | 21750 | 21700 | 167 |
| 510 | 20240111 | 100200 | 1037893050 | 21800 | 21750 | 21800 | 21750 | 661 |
| 511 | 20240111 | 100100 | 1023507650 | 21750 | 21750 | 21800 | 21750 | 670 |
| 512 | 20240111 | 100000 | 1008935100 | 21750 | 21700 | 21750 | 21700 | 1480 |
| 513 | 20240111 | 095900 | 976766100 | 21700 | 21750 | 21800 | 21700 | 273 |
| 514 | 20240111 | 095800 | 970830250 | 21750 | 21750 | 21800 | 21750 | 217 |
| 515 | 20240111 | 095700 | 966110250 | 21800 | 21700 | 21800 | 21700 | 655 |
| 516 | 20240111 | 095600 | 951877500 | 21700 | 21750 | 21750 | 21700 | 76 |
| 517 | 20240111 | 095500 | 950227150 | 21750 | 21750 | 21750 | 21750 | 575 |
| 518 | 20240111 | 095400 | 937720900 | 21700 | 21750 | 21800 | 21700 | 268 |
| 519 | 20240111 | 095300 | 931894100 | 21750 | 21750 | 21800 | 21750 | 101 |
| 520 | 20240111 | 095200 | 929697300 | 21750 | 21750 | 21800 | 21700 | 468 |
| 521 | 20240111 | 095100 | 919521850 | 21750 | 21800 | 21800 | 21650 | 5571 |
| 522 | 20240111 | 095000 | 798527550 | 21800 | 21800 | 21850 | 21750 | 7163 |
| 523 | 20240111 | 094900 | 642427900 | 21850 | 21850 | 21900 | 21800 | 102 |
| 524 | 20240111 | 094800 | 640200350 | 21800 | 21850 | 21850 | 21800 | 639 |
| 525 | 20240111 | 094700 | 626252900 | 21850 | 21850 | 21850 | 21800 | 2671 |
| 526 | 20240111 | 094600 | 567993050 | 21900 | 21900 | 21900 | 21800 | 6266 |
| 527 | 20240111 | 094500 | 431092800 | 21900 | 21850 | 21900 | 21850 | 415 |
| 528 | 20240111 | 094400 | 422017350 | 21850 | 21900 | 21900 | 21850 | 1101 |
| 529 | 20240111 | 094300 | 397907850 | 21900 | 21850 | 21900 | 21850 | 215 |
| 530 | 20240111 | 094200 | 393208600 | 21850 | 21900 | 21900 | 21850 | 360 |
| 531 | 20240111 | 094100 | 385335000 | 21900 | 21900 | 21900 | 21850 | 198 |
| 532 | 20240111 | 094000 | 381004350 | 21900 | 21900 | 21900 | 21850 | 536 |
| 533 | 20240111 | 093900 | 369291750 | 21900 | 21850 | 21900 | 21850 | 101 |
| 534 | 20240111 | 093800 | 367080200 | 21850 | 21900 | 21950 | 21850 | 1297 |
| 535 | 20240111 | 093700 | 338677800 | 21900 | 21900 | 21950 | 21900 | 1893 |
| 536 | 20240111 | 093600 | 297220850 | 21950 | 21950 | 21950 | 21900 | 38 |
| 537 | 20240111 | 093500 | 296387850 | 21950 | 21950 | 21950 | 21900 | 8 |
| 538 | 20240111 | 093400 | 296212350 | 21950 | 21950 | 21950 | 21900 | 15 |
| 539 | 20240111 | 093300 | 295883150 | 21950 | 21950 | 21950 | 21950 | 45 |
| 540 | 20240111 | 093200 | 294895400 | 21950 | 21950 | 21950 | 21900 | 62 |
| 541 | 20240111 | 093100 | 293536050 | 21950 | 22000 | 22000 | 21950 | 55 |
| 542 | 20240111 | 093000 | 292328400 | 22000 | 21900 | 22000 | 21900 | 391 |
| 543 | 20240111 | 092900 | 283753350 | 22000 | 21950 | 22000 | 21900 | 151 |
| 544 | 20240111 | 092800 | 280436150 | 21950 | 21950 | 22000 | 21950 | 13 |
| 545 | 20240111 | 092700 | 280150750 | 21900 | 22000 | 22000 | 21900 | 280 |
| 546 | 20240111 | 092600 | 274005800 | 22000 | 21950 | 22000 | 21950 | 15 |
| 547 | 20240111 | 092500 | 273676050 | 21950 | 21950 | 22000 | 21900 | 206 |
| 548 | 20240111 | 092400 | 269163900 | 21950 | 21950 | 22000 | 21900 | 312 |
| 549 | 20240111 | 092300 | 262316950 | 21950 | 21950 | 21950 | 21900 | 50 |
| 550 | 20240111 | 092200 | 261220050 | 21950 | 21950 | 22050 | 21900 | 275 |
| 551 | 20240111 | 092100 | 255183400 | 21950 | 22000 | 22000 | 21900 | 2160 |
| 552 | 20240111 | 092000 | 207749750 | 21950 | 22000 | 22000 | 21950 | 1087 |
| 553 | 20240111 | 091900 | 183837500 | 22000 | 22000 | 22000 | 21950 | 116 |
| 554 | 20240111 | 091800 | 181289000 | 22000 | 22000 | 22000 | 22000 | 139 |
| 555 | 20240111 | 091700 | 178231000 | 21950 | 21950 | 22000 | 21950 | 444 |
| 556 | 20240111 | 091600 | 168485150 | 21950 | 21950 | 22050 | 21950 | 585 |
| 557 | 20240111 | 091500 | 155637250 | 22000 | 22050 | 22050 | 22000 | 655 |
| 558 | 20240111 | 091400 | 141227200 | 22050 | 22050 | 22050 | 22050 | 13 |
| 559 | 20240111 | 091300 | 140940550 | 22050 | 22050 | 22100 | 22050 | 54 |
| 560 | 20240111 | 091200 | 139749400 | 22050 | 22050 | 22100 | 22050 | 54 |
| 561 | 20240111 | 091100 | 138558650 | 22050 | 22050 | 22050 | 22050 | 245 |
| 562 | 20240111 | 091000 | 133156400 | 22050 | 22000 | 22050 | 21950 | 1082 |
| 563 | 20240111 | 090900 | 109351800 | 22000 | 22050 | 22050 | 22000 | 1735 |
| 564 | 20240111 | 090800 | 71181350 | 22050 | 22000 | 22050 | 22000 | 432 |
| 565 | 20240111 | 090700 | 61677150 | 22000 | 22050 | 22050 | 22000 | 1160 |
| 566 | 20240111 | 090600 | 36157100 | 22000 | 22050 | 22050 | 22000 | 9 |
| 567 | 20240111 | 090500 | 35958700 | 22000 | 22100 | 22150 | 22000 | 63 |
| 568 | 20240111 | 090400 | 34569650 | 22150 | 22100 | 22150 | 22100 | 95 |
| 569 | 20240111 | 090300 | 32467650 | 22100 | 22050 | 22100 | 22050 | 101 |
| 570 | 20240111 | 090200 | 30240550 | 22050 | 22050 | 22150 | 22050 | 169 |
| 571 | 20240111 | 090100 | 26501950 | 22150 | 22150 | 22150 | 22150 | 22 |
| 572 | 20240111 | 090000 | 26014650 | 22150 | 22050 | 22150 | 22050 | 1179 |