33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 191600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 3 | 20240112 | 191500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240112 | 191400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240112 | 191300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240112 | 191200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240112 | 191100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240112 | 191000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240112 | 190900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240112 | 190800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240112 | 190700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240112 | 190600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240112 | 190500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240112 | 190400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240112 | 190300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240112 | 190200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240112 | 190100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240112 | 190000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240112 | 185900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240112 | 185800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240112 | 185700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240112 | 185600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240112 | 185500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240112 | 185400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240112 | 185300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240112 | 185200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240112 | 185100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240112 | 185000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240112 | 184900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240112 | 184800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240112 | 184700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240112 | 184600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 33 | 20240112 | 184500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240112 | 184400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240112 | 184300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240112 | 184200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240112 | 184100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240112 | 184000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240112 | 183900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240112 | 183800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240112 | 183700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240112 | 183600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240112 | 183500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240112 | 183400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240112 | 183300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240112 | 183200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240112 | 183100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240112 | 183000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240112 | 182900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240112 | 182800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240112 | 182700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240112 | 182600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240112 | 182500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240112 | 182400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240112 | 182300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240112 | 182200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240112 | 182100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240112 | 182000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240112 | 181900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240112 | 181800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240112 | 181700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240112 | 181600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 63 | 20240112 | 181500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240112 | 181400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240112 | 181300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240112 | 181200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240112 | 181100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240112 | 181000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240112 | 180900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240112 | 180800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240112 | 180700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240112 | 180600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240112 | 180500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240112 | 180400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240112 | 180300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240112 | 180200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240112 | 180100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240112 | 180000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240112 | 175900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240112 | 175800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240112 | 175700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240112 | 175600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240112 | 175500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240112 | 175400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240112 | 175300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240112 | 175200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240112 | 175100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240112 | 175000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240112 | 174900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240112 | 174800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240112 | 174700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240112 | 174600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 93 | 20240112 | 174500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240112 | 174400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240112 | 174300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240112 | 174200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240112 | 174100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240112 | 174000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240112 | 173900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240112 | 173800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240112 | 173700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240112 | 173600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240112 | 173500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240112 | 173400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240112 | 173300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240112 | 173200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240112 | 173100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240112 | 173000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240112 | 172900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240112 | 172800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240112 | 172700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240112 | 172600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240112 | 172500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240112 | 172400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240112 | 172300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240112 | 172200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240112 | 172100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240112 | 172000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240112 | 171900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240112 | 171800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240112 | 171700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240112 | 171600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 123 | 20240112 | 171500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240112 | 171400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240112 | 171300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240112 | 171200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240112 | 171100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240112 | 171000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240112 | 170900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240112 | 170800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240112 | 170700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240112 | 170600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240112 | 170500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240112 | 170400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240112 | 170300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240112 | 170200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240112 | 170100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240112 | 170000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240112 | 165900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240112 | 165800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240112 | 165700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240112 | 165600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240112 | 165500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240112 | 165400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240112 | 165300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240112 | 165200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240112 | 165100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240112 | 165000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240112 | 164900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240112 | 164800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240112 | 164700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240112 | 164600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 153 | 20240112 | 164500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240112 | 164400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240112 | 164300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240112 | 164200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240112 | 164100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240112 | 164000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240112 | 163900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240112 | 163800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240112 | 163700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240112 | 163600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240112 | 163500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240112 | 163400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240112 | 163300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240112 | 163200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240112 | 163100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240112 | 163000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240112 | 162900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240112 | 162800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240112 | 162700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240112 | 162600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240112 | 162500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240112 | 162400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240112 | 162300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240112 | 162200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240112 | 162100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240112 | 162000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240112 | 161900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240112 | 161800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240112 | 161700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240112 | 161600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 183 | 20240112 | 161500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240112 | 161400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240112 | 161300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240112 | 161200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240112 | 161100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240112 | 161000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240112 | 160900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240112 | 160800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240112 | 160700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240112 | 160600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240112 | 160500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240112 | 160400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240112 | 160300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240112 | 160200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240112 | 160100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240112 | 160000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240112 | 155900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240112 | 155800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240112 | 155700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240112 | 155600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240112 | 155500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240112 | 155400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240112 | 155300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240112 | 155200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240112 | 155100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240112 | 155000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240112 | 154900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240112 | 154800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240112 | 154700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240112 | 154600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 213 | 20240112 | 154500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240112 | 154400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240112 | 154300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240112 | 154200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240112 | 154100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240112 | 154000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240112 | 153900 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240112 | 153800 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240112 | 153700 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240112 | 153600 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240112 | 153500 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240112 | 153400 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240112 | 153300 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240112 | 153200 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240112 | 153100 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240112 | 153000 | 9003987450 | 22600 | 22600 | 22600 | 22600 | 5080 |
| 229 | 20240112 | 152900 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20240112 | 152800 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20240112 | 152700 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20240112 | 152600 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20240112 | 152500 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20240112 | 152400 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20240112 | 152300 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20240112 | 152200 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20240112 | 152100 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20240112 | 152000 | 8889179450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20240112 | 151900 | 8889179450 | 22650 | 22600 | 22650 | 22600 | 902 |
| 240 | 20240112 | 151800 | 8868776750 | 22700 | 22550 | 22700 | 22550 | 2721 |
| 241 | 20240112 | 151700 | 8807059950 | 22650 | 22650 | 22650 | 22500 | 10181 |
| 242 | 20240112 | 151600 | 8577724700 | 22650 | 22600 | 22650 | 22600 | 589 |
| 243 | 20240112 | 151500 | 8564412350 | 22600 | 22600 | 22650 | 22600 | 102 |
| 244 | 20240112 | 151400 | 8562104750 | 22600 | 22600 | 22600 | 22600 | 316 |
| 245 | 20240112 | 151300 | 8554963150 | 22650 | 22650 | 22650 | 22600 | 80 |
| 246 | 20240112 | 151200 | 8553151450 | 22650 | 22650 | 22650 | 22650 | 144 |
| 247 | 20240112 | 151100 | 8549889850 | 22650 | 22600 | 22650 | 22600 | 15 |
| 248 | 20240112 | 151000 | 8549550150 | 22650 | 22600 | 22650 | 22600 | 703 |
| 249 | 20240112 | 150900 | 8533662300 | 22600 | 22600 | 22600 | 22600 | 145 |
| 250 | 20240112 | 150800 | 8530385300 | 22600 | 22550 | 22600 | 22550 | 1438 |
| 251 | 20240112 | 150700 | 8497956550 | 22600 | 22600 | 22650 | 22600 | 616 |
| 252 | 20240112 | 150600 | 8484034750 | 22600 | 22650 | 22650 | 22600 | 69 |
| 253 | 20240112 | 150500 | 8482475100 | 22650 | 22650 | 22650 | 22650 | 56 |
| 254 | 20240112 | 150400 | 8481206700 | 22650 | 22600 | 22650 | 22600 | 66 |
| 255 | 20240112 | 150300 | 8479714100 | 22600 | 22650 | 22650 | 22600 | 78 |
| 256 | 20240112 | 150200 | 8477951050 | 22600 | 22650 | 22650 | 22600 | 1512 |
| 257 | 20240112 | 150100 | 8443779350 | 22650 | 22600 | 22650 | 22600 | 13 |
| 258 | 20240112 | 150000 | 8443485050 | 22650 | 22600 | 22650 | 22600 | 183 |
| 259 | 20240112 | 145900 | 8439341050 | 22650 | 22600 | 22650 | 22600 | 253 |
| 260 | 20240112 | 145800 | 8433616150 | 22600 | 22650 | 22650 | 22600 | 154 |
| 261 | 20240112 | 145700 | 8430134900 | 22600 | 22650 | 22650 | 22600 | 158 |
| 262 | 20240112 | 145600 | 8426558900 | 22600 | 22600 | 22600 | 22600 | 257 |
| 263 | 20240112 | 145500 | 8420750700 | 22600 | 22650 | 22650 | 22600 | 747 |
| 264 | 20240112 | 145400 | 8403865450 | 22650 | 22700 | 22700 | 22650 | 627 |
| 265 | 20240112 | 145300 | 8389663600 | 22700 | 22700 | 22700 | 22650 | 174 |
| 266 | 20240112 | 145200 | 8385714750 | 22650 | 22650 | 22700 | 22650 | 66 |
| 267 | 20240112 | 145100 | 8384219250 | 22650 | 22700 | 22700 | 22650 | 242 |
| 268 | 20240112 | 145000 | 8378737750 | 22650 | 22650 | 22650 | 22600 | 392 |
| 269 | 20240112 | 144900 | 8369863100 | 22700 | 22650 | 22700 | 22600 | 1206 |
| 270 | 20240112 | 144800 | 8342546900 | 22700 | 22700 | 22700 | 22650 | 256 |
| 271 | 20240112 | 144700 | 8336744800 | 22700 | 22750 | 22750 | 22650 | 450 |
| 272 | 20240112 | 144600 | 8326535600 | 22700 | 22700 | 22750 | 22700 | 142 |
| 273 | 20240112 | 144500 | 8323311300 | 22750 | 22700 | 22750 | 22700 | 104 |
| 274 | 20240112 | 144400 | 8320948550 | 22700 | 22750 | 22750 | 22700 | 372 |
| 275 | 20240112 | 144300 | 8312502400 | 22700 | 22750 | 22750 | 22700 | 320 |
| 276 | 20240112 | 144200 | 8305236650 | 22750 | 22750 | 22750 | 22700 | 59 |
| 277 | 20240112 | 144100 | 8303896200 | 22700 | 22750 | 22750 | 22700 | 331 |
| 278 | 20240112 | 144000 | 8296375300 | 22750 | 22750 | 22800 | 22700 | 759 |
| 279 | 20240112 | 143900 | 8279107950 | 22750 | 22750 | 22750 | 22700 | 1114 |
| 280 | 20240112 | 143800 | 8253766250 | 22700 | 22750 | 22750 | 22700 | 135 |
| 281 | 20240112 | 143700 | 8250697800 | 22750 | 22700 | 22750 | 22700 | 1055 |
| 282 | 20240112 | 143600 | 8226700600 | 22700 | 22700 | 22750 | 22700 | 434 |
| 283 | 20240112 | 143500 | 8216829800 | 22750 | 22750 | 22750 | 22700 | 104 |
| 284 | 20240112 | 143400 | 8214466000 | 22750 | 22750 | 22750 | 22700 | 532 |
| 285 | 20240112 | 143300 | 8202372400 | 22700 | 22750 | 22750 | 22700 | 326 |
| 286 | 20240112 | 143200 | 8194958600 | 22750 | 22750 | 22750 | 22700 | 275 |
| 287 | 20240112 | 143100 | 8188710300 | 22750 | 22750 | 22750 | 22700 | 183 |
| 288 | 20240112 | 143000 | 8184551300 | 22750 | 22750 | 22750 | 22700 | 211 |
| 289 | 20240112 | 142900 | 8179756600 | 22750 | 22700 | 22750 | 22700 | 411 |
| 290 | 20240112 | 142800 | 8170409300 | 22750 | 22750 | 22750 | 22650 | 276 |
| 291 | 20240112 | 142700 | 8164141250 | 22750 | 22700 | 22750 | 22700 | 362 |
| 292 | 20240112 | 142600 | 8155914500 | 22700 | 22700 | 22700 | 22650 | 749 |
| 293 | 20240112 | 142500 | 8138914900 | 22700 | 22700 | 22700 | 22650 | 172 |
| 294 | 20240112 | 142400 | 8135012350 | 22650 | 22650 | 22700 | 22650 | 99 |
| 295 | 20240112 | 142300 | 8132767750 | 22650 | 22650 | 22650 | 22650 | 36 |
| 296 | 20240112 | 142200 | 8131952350 | 22650 | 22650 | 22650 | 22600 | 325 |
| 297 | 20240112 | 142100 | 8124594600 | 22650 | 22650 | 22700 | 22600 | 171 |
| 298 | 20240112 | 142000 | 8120724500 | 22600 | 22650 | 22650 | 22600 | 833 |
| 299 | 20240112 | 141900 | 8101882800 | 22650 | 22650 | 22650 | 22650 | 60 |
| 300 | 20240112 | 141800 | 8100523800 | 22700 | 22700 | 22700 | 22650 | 26 |
| 301 | 20240112 | 141700 | 8099934100 | 22650 | 22650 | 22650 | 22650 | 325 |
| 302 | 20240112 | 141600 | 8092572850 | 22650 | 22700 | 22700 | 22650 | 514 |
| 303 | 20240112 | 141500 | 8080927000 | 22700 | 22700 | 22700 | 22700 | 4 |
| 304 | 20240112 | 141400 | 8080836200 | 22650 | 22650 | 22650 | 22650 | 77 |
| 305 | 20240112 | 141300 | 8079092150 | 22700 | 22700 | 22700 | 22700 | 96 |
| 306 | 20240112 | 141200 | 8076912950 | 22700 | 22650 | 22700 | 22650 | 41 |
| 307 | 20240112 | 141100 | 8075984050 | 22650 | 22600 | 22650 | 22600 | 249 |
| 308 | 20240112 | 141000 | 8070345700 | 22650 | 22600 | 22650 | 22600 | 552 |
| 309 | 20240112 | 140900 | 8057849350 | 22650 | 22600 | 22650 | 22600 | 631 |
| 310 | 20240112 | 140800 | 8043557250 | 22550 | 22600 | 22600 | 22550 | 1503 |
| 311 | 20240112 | 140700 | 8009608750 | 22600 | 22600 | 22650 | 22600 | 364 |
| 312 | 20240112 | 140600 | 8001382100 | 22650 | 22700 | 22700 | 22650 | 2514 |
| 313 | 20240112 | 140500 | 7944439750 | 22700 | 22650 | 22700 | 22650 | 27 |
| 314 | 20240112 | 140400 | 7943828150 | 22650 | 22650 | 22650 | 22650 | 8 |
| 315 | 20240112 | 140300 | 7943646950 | 22700 | 22700 | 22700 | 22700 | 71 |
| 316 | 20240112 | 140200 | 7942035250 | 22650 | 22700 | 22700 | 22650 | 30 |
| 317 | 20240112 | 140100 | 7941354300 | 22700 | 22700 | 22700 | 22700 | 221 |
| 318 | 20240112 | 140000 | 7936337600 | 22750 | 22650 | 22750 | 22650 | 680 |
| 319 | 20240112 | 135900 | 7920910150 | 22650 | 22700 | 22700 | 22650 | 853 |
| 320 | 20240112 | 135800 | 7901549400 | 22700 | 22700 | 22700 | 22650 | 2690 |
| 321 | 20240112 | 135700 | 7840487950 | 22750 | 22750 | 22750 | 22750 | 65 |
| 322 | 20240112 | 135600 | 7839009200 | 22750 | 22750 | 22750 | 22750 | 74 |
| 323 | 20240112 | 135500 | 7837325700 | 22700 | 22700 | 22750 | 22700 | 52 |
| 324 | 20240112 | 135400 | 7836145250 | 22750 | 22800 | 22800 | 22700 | 175 |
| 325 | 20240112 | 135300 | 7832163500 | 22750 | 22750 | 22750 | 22750 | 81 |
| 326 | 20240112 | 135200 | 7830320750 | 22750 | 22750 | 22750 | 22750 | 2 |
| 327 | 20240112 | 135100 | 7830275250 | 22750 | 22750 | 22750 | 22750 | 160 |
| 328 | 20240112 | 135000 | 7826635250 | 22750 | 22750 | 22800 | 22750 | 50 |
| 329 | 20240112 | 134900 | 7825497600 | 22750 | 22750 | 22750 | 22750 | 31 |
| 330 | 20240112 | 134800 | 7824792350 | 22750 | 22750 | 22750 | 22750 | 156 |
| 331 | 20240112 | 134700 | 7821243350 | 22700 | 22750 | 22750 | 22700 | 35 |
| 332 | 20240112 | 134600 | 7820448350 | 22750 | 22800 | 22800 | 22700 | 121 |
| 333 | 20240112 | 134500 | 7817696650 | 22800 | 22750 | 22800 | 22750 | 65 |
| 334 | 20240112 | 134400 | 7816214900 | 22800 | 22750 | 22800 | 22750 | 464 |
| 335 | 20240112 | 134300 | 7805658850 | 22750 | 22800 | 22800 | 22750 | 131 |
| 336 | 20240112 | 134200 | 7802673600 | 22750 | 22750 | 22800 | 22750 | 72 |
| 337 | 20240112 | 134100 | 7801035300 | 22700 | 22700 | 22700 | 22700 | 110 |
| 338 | 20240112 | 134000 | 7798538300 | 22800 | 22750 | 22850 | 22700 | 178 |
| 339 | 20240112 | 133900 | 7794481600 | 22700 | 22750 | 22800 | 22700 | 173 |
| 340 | 20240112 | 133800 | 7790553500 | 22750 | 22750 | 22750 | 22750 | 717 |
| 341 | 20240112 | 133700 | 7774241750 | 22750 | 22750 | 22800 | 22750 | 40 |
| 342 | 20240112 | 133600 | 7773330550 | 22850 | 22750 | 22850 | 22750 | 45 |
| 343 | 20240112 | 133500 | 7772304300 | 22750 | 22700 | 22750 | 22700 | 1594 |
| 344 | 20240112 | 133400 | 7736043000 | 22700 | 22700 | 22750 | 22700 | 333 |
| 345 | 20240112 | 133300 | 7728475050 | 22750 | 22850 | 22850 | 22750 | 2254 |
| 346 | 20240112 | 133200 | 7677195950 | 22800 | 22800 | 22800 | 22750 | 231 |
| 347 | 20240112 | 133100 | 7671929200 | 22800 | 22800 | 22800 | 22800 | 948 |
| 348 | 20240112 | 133000 | 7650314800 | 22800 | 22800 | 22900 | 22800 | 923 |
| 349 | 20240112 | 132900 | 7629269800 | 22800 | 22850 | 22850 | 22800 | 463 |
| 350 | 20240112 | 132800 | 7618693350 | 22800 | 22850 | 22850 | 22800 | 260 |
| 351 | 20240112 | 132700 | 7612765050 | 22800 | 22850 | 22850 | 22800 | 35 |
| 352 | 20240112 | 132600 | 7611965400 | 22850 | 22800 | 22850 | 22800 | 62 |
| 353 | 20240112 | 132500 | 7610548950 | 22800 | 22900 | 22900 | 22800 | 32 |
| 354 | 20240112 | 132400 | 7609817250 | 22900 | 22900 | 22900 | 22800 | 75 |
| 355 | 20240112 | 132300 | 7608104250 | 22800 | 22850 | 22850 | 22800 | 1271 |
| 356 | 20240112 | 132200 | 7579062100 | 22850 | 22850 | 22900 | 22850 | 1483 |
| 357 | 20240112 | 132100 | 7545174750 | 22850 | 22850 | 22850 | 22850 | 1483 |
| 358 | 20240112 | 132000 | 7511288200 | 22800 | 22850 | 22850 | 22800 | 628 |
| 359 | 20240112 | 131900 | 7496959000 | 22850 | 22850 | 22850 | 22850 | 10 |
| 360 | 20240112 | 131800 | 7496730500 | 22850 | 22850 | 22850 | 22850 | 72 |
| 361 | 20240112 | 131700 | 7495085300 | 22850 | 22800 | 22850 | 22800 | 308 |
| 362 | 20240112 | 131600 | 7488062850 | 22800 | 22800 | 22800 | 22800 | 231 |
| 363 | 20240112 | 131500 | 7482796050 | 22800 | 22800 | 22800 | 22800 | 24 |
| 364 | 20240112 | 131400 | 7482248850 | 22750 | 22800 | 22800 | 22750 | 1340 |
| 365 | 20240112 | 131300 | 7451756100 | 22800 | 22800 | 22850 | 22800 | 1355 |
| 366 | 20240112 | 131200 | 7420858900 | 22800 | 22800 | 22850 | 22800 | 581 |
| 367 | 20240112 | 131100 | 7407596350 | 22800 | 22800 | 22800 | 22800 | 329 |
| 368 | 20240112 | 131000 | 7400095150 | 22850 | 22850 | 22850 | 22850 | 108 |
| 369 | 20240112 | 130900 | 7397627350 | 22800 | 22850 | 22850 | 22800 | 903 |
| 370 | 20240112 | 130800 | 7377028800 | 22850 | 22850 | 22850 | 22800 | 1205 |
| 371 | 20240112 | 130700 | 7349497200 | 22850 | 22900 | 22900 | 22850 | 136 |
| 372 | 20240112 | 130600 | 7346385450 | 22850 | 22900 | 22900 | 22850 | 44 |
| 373 | 20240112 | 130500 | 7345378900 | 22850 | 22900 | 22950 | 22850 | 1029 |
| 374 | 20240112 | 130400 | 7321817200 | 22950 | 22900 | 22950 | 22900 | 338 |
| 375 | 20240112 | 130300 | 7314076900 | 22900 | 22950 | 22950 | 22900 | 176 |
| 376 | 20240112 | 130200 | 7310042750 | 22950 | 22900 | 22950 | 22900 | 2 |
| 377 | 20240112 | 130100 | 7309996900 | 22950 | 22950 | 22950 | 22950 | 241 |
| 378 | 20240112 | 130000 | 7304465950 | 22950 | 22900 | 22950 | 22900 | 147 |
| 379 | 20240112 | 125900 | 7301092350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 380 | 20240112 | 125800 | 7301092350 | 22950 | 22950 | 22950 | 22950 | 66 |
| 381 | 20240112 | 125700 | 7299577650 | 22900 | 22950 | 22950 | 22900 | 53 |
| 382 | 20240112 | 125600 | 7298361550 | 22950 | 22900 | 22950 | 22900 | 236 |
| 383 | 20240112 | 125500 | 7292956950 | 22850 | 22950 | 22950 | 22850 | 115 |
| 384 | 20240112 | 125400 | 7290326050 | 22950 | 22850 | 22950 | 22850 | 367 |
| 385 | 20240112 | 125300 | 7281922400 | 22900 | 22850 | 22900 | 22850 | 61 |
| 386 | 20240112 | 125200 | 7280528000 | 22900 | 22900 | 22900 | 22900 | 127 |
| 387 | 20240112 | 125100 | 7277619700 | 22950 | 22950 | 22950 | 22950 | 50 |
| 388 | 20240112 | 125000 | 7276472200 | 22850 | 22950 | 22950 | 22850 | 365 |
| 389 | 20240112 | 124900 | 7268131150 | 22950 | 22950 | 22950 | 22950 | 56 |
| 390 | 20240112 | 124800 | 7266845950 | 22950 | 22950 | 22950 | 22950 | 110 |
| 391 | 20240112 | 124700 | 7264321450 | 22950 | 22950 | 22950 | 22950 | 153 |
| 392 | 20240112 | 124600 | 7260810100 | 23000 | 23000 | 23000 | 23000 | 51 |
| 393 | 20240112 | 124500 | 7259637100 | 22950 | 22900 | 22950 | 22900 | 219 |
| 394 | 20240112 | 124400 | 7254611850 | 22900 | 22850 | 22900 | 22850 | 520 |
| 395 | 20240112 | 124300 | 7242728850 | 22900 | 22900 | 22900 | 22900 | 260 |
| 396 | 20240112 | 124200 | 7236774850 | 22900 | 22900 | 22900 | 22900 | 187 |
| 397 | 20240112 | 124100 | 7232492550 | 22850 | 22850 | 22850 | 22850 | 253 |
| 398 | 20240112 | 124000 | 7226711500 | 22900 | 22900 | 22900 | 22850 | 105 |
| 399 | 20240112 | 123900 | 7224309100 | 22950 | 22900 | 23000 | 22900 | 492 |
| 400 | 20240112 | 123800 | 7213032150 | 22900 | 22900 | 22900 | 22900 | 45 |
| 401 | 20240112 | 123700 | 7212001650 | 22900 | 23000 | 23000 | 22900 | 10 |
| 402 | 20240112 | 123600 | 7211772350 | 23000 | 23000 | 23000 | 23000 | 144 |
| 403 | 20240112 | 123500 | 7208460350 | 22900 | 22900 | 22900 | 22900 | 78 |
| 404 | 20240112 | 123400 | 7206674150 | 22900 | 23000 | 23000 | 22900 | 2 |
| 405 | 20240112 | 123300 | 7206628250 | 22900 | 22900 | 23000 | 22900 | 141 |
| 406 | 20240112 | 123200 | 7203390750 | 22900 | 22900 | 22900 | 22900 | 6 |
| 407 | 20240112 | 123100 | 7203253350 | 22900 | 22900 | 22900 | 22900 | 29 |
| 408 | 20240112 | 123000 | 7202589250 | 22900 | 22950 | 23000 | 22900 | 1168 |
| 409 | 20240112 | 122900 | 7175735000 | 22850 | 22850 | 22900 | 22850 | 292 |
| 410 | 20240112 | 122800 | 7169055400 | 22850 | 22850 | 22850 | 22850 | 5 |
| 411 | 20240112 | 122700 | 7168941150 | 22900 | 22900 | 22900 | 22850 | 172 |
| 412 | 20240112 | 122600 | 7165003200 | 22900 | 22900 | 22900 | 22900 | 1 |
| 413 | 20240112 | 122500 | 7164980300 | 22900 | 22900 | 22900 | 22900 | 612 |
| 414 | 20240112 | 122400 | 7150965500 | 22900 | 22900 | 22900 | 22900 | 75 |
| 415 | 20240112 | 122300 | 7149248000 | 22950 | 22900 | 22950 | 22900 | 264 |
| 416 | 20240112 | 122200 | 7143190150 | 22900 | 22900 | 22900 | 22900 | 50 |
| 417 | 20240112 | 122100 | 7142045150 | 22900 | 23000 | 23000 | 22900 | 85 |
| 418 | 20240112 | 122000 | 7140095150 | 22950 | 22900 | 22950 | 22900 | 231 |
| 419 | 20240112 | 121900 | 7134796200 | 22900 | 22900 | 22900 | 22900 | 24 |
| 420 | 20240112 | 121800 | 7134246600 | 23000 | 22950 | 23000 | 22950 | 88 |
| 421 | 20240112 | 121700 | 7132222650 | 22950 | 22950 | 22950 | 22900 | 224 |
| 422 | 20240112 | 121600 | 7127087950 | 22950 | 23000 | 23000 | 22950 | 302 |
| 423 | 20240112 | 121500 | 7120153900 | 23000 | 23000 | 23000 | 23000 | 36 |
| 424 | 20240112 | 121400 | 7119325900 | 23000 | 23000 | 23000 | 23000 | 10 |
| 425 | 20240112 | 121300 | 7119095900 | 22900 | 23000 | 23000 | 22900 | 27 |
| 426 | 20240112 | 121200 | 7118476100 | 23000 | 22950 | 23000 | 22950 | 141 |
| 427 | 20240112 | 121100 | 7115235950 | 22950 | 22950 | 22950 | 22950 | 77 |
| 428 | 20240112 | 121000 | 7113468800 | 22950 | 22950 | 22950 | 22900 | 2052 |
| 429 | 20240112 | 120900 | 7066433850 | 23000 | 23000 | 23000 | 22950 | 83 |
| 430 | 20240112 | 120800 | 7064525850 | 22950 | 23000 | 23000 | 22950 | 104 |
| 431 | 20240112 | 120700 | 7062134850 | 23000 | 23000 | 23000 | 22950 | 43 |
| 432 | 20240112 | 120600 | 7061145900 | 23000 | 23000 | 23000 | 22950 | 192 |
| 433 | 20240112 | 120500 | 7056735900 | 23000 | 23000 | 23000 | 22950 | 320 |
| 434 | 20240112 | 120400 | 7049376400 | 23000 | 23000 | 23000 | 23000 | 74 |
| 435 | 20240112 | 120300 | 7047674400 | 23000 | 23000 | 23000 | 23000 | 55 |
| 436 | 20240112 | 120200 | 7046409400 | 23000 | 23000 | 23000 | 23000 | 116 |
| 437 | 20240112 | 120100 | 7043741400 | 22950 | 22950 | 22950 | 22950 | 36 |
| 438 | 20240112 | 120000 | 7042915200 | 22950 | 22950 | 23000 | 22950 | 291 |
| 439 | 20240112 | 115900 | 7036231200 | 23000 | 23000 | 23000 | 22950 | 240 |
| 440 | 20240112 | 115800 | 7030711950 | 22950 | 23000 | 23000 | 22950 | 59 |
| 441 | 20240112 | 115700 | 7029355400 | 23000 | 23000 | 23050 | 23000 | 135 |
| 442 | 20240112 | 115600 | 7026249950 | 22950 | 22950 | 22950 | 22950 | 9 |
| 443 | 20240112 | 115500 | 7026043400 | 23050 | 22950 | 23050 | 22950 | 299 |
| 444 | 20240112 | 115400 | 7019163150 | 23000 | 22950 | 23000 | 22950 | 782 |
| 445 | 20240112 | 115300 | 7001177500 | 22950 | 22950 | 22950 | 22950 | 114 |
| 446 | 20240112 | 115200 | 6998561200 | 22900 | 22950 | 22950 | 22900 | 55 |
| 447 | 20240112 | 115100 | 6997299000 | 22950 | 22950 | 22950 | 22950 | 59 |
| 448 | 20240112 | 115000 | 6995944950 | 22950 | 22900 | 22950 | 22900 | 337 |
| 449 | 20240112 | 114900 | 6988222800 | 22900 | 22900 | 22900 | 22900 | 10 |
| 450 | 20240112 | 114800 | 6987993800 | 22900 | 22950 | 22950 | 22900 | 76 |
| 451 | 20240112 | 114700 | 6986250100 | 22950 | 22950 | 22950 | 22900 | 138 |
| 452 | 20240112 | 114600 | 6983083250 | 22950 | 22950 | 22950 | 22950 | 72 |
| 453 | 20240112 | 114500 | 6981430850 | 22950 | 22950 | 22950 | 22900 | 96 |
| 454 | 20240112 | 114400 | 6979229950 | 22950 | 22900 | 22950 | 22900 | 140 |
| 455 | 20240112 | 114300 | 6976023900 | 22900 | 22950 | 23000 | 22900 | 659 |
| 456 | 20240112 | 114200 | 6960905350 | 23000 | 23000 | 23000 | 23000 | 15 |
| 457 | 20240112 | 114100 | 6960560350 | 23000 | 22950 | 23000 | 22950 | 72 |
| 458 | 20240112 | 114000 | 6958904550 | 22950 | 23000 | 23050 | 22950 | 1620 |
| 459 | 20240112 | 113900 | 6921667650 | 23000 | 23000 | 23000 | 23000 | 212 |
| 460 | 20240112 | 113800 | 6916791650 | 23000 | 23050 | 23050 | 23000 | 352 |
| 461 | 20240112 | 113700 | 6908690550 | 23050 | 23000 | 23050 | 23000 | 209 |
| 462 | 20240112 | 113600 | 6903873300 | 23000 | 23050 | 23050 | 23000 | 35 |
| 463 | 20240112 | 113500 | 6903067300 | 23050 | 23050 | 23050 | 23000 | 151 |
| 464 | 20240112 | 113400 | 6899588750 | 23050 | 23050 | 23100 | 23050 | 258 |
| 465 | 20240112 | 113300 | 6893641800 | 23050 | 23100 | 23100 | 23050 | 129 |
| 466 | 20240112 | 113200 | 6890665250 | 23100 | 23100 | 23100 | 23000 | 4 |
| 467 | 20240112 | 113100 | 6890573050 | 23100 | 23100 | 23100 | 23050 | 109 |
| 468 | 20240112 | 113000 | 6888055650 | 23050 | 23100 | 23100 | 23000 | 450 |
| 469 | 20240112 | 112900 | 6877682450 | 23000 | 23050 | 23050 | 23000 | 12 |
| 470 | 20240112 | 112800 | 6877405950 | 23050 | 23050 | 23050 | 23050 | 50 |
| 471 | 20240112 | 112700 | 6876253450 | 23050 | 23050 | 23100 | 23000 | 255 |
| 472 | 20240112 | 112600 | 6870372450 | 23000 | 23000 | 23050 | 23000 | 94 |
| 473 | 20240112 | 112500 | 6868209950 | 23000 | 22950 | 23000 | 22950 | 146 |
| 474 | 20240112 | 112400 | 6864857450 | 22950 | 23000 | 23100 | 22950 | 1430 |
| 475 | 20240112 | 112300 | 6831905100 | 23000 | 23000 | 23000 | 23000 | 2 |
| 476 | 20240112 | 112200 | 6831859100 | 23000 | 23050 | 23100 | 23000 | 315 |
| 477 | 20240112 | 112100 | 6824613250 | 23000 | 23100 | 23100 | 23000 | 115 |
| 478 | 20240112 | 112000 | 6821961050 | 23100 | 23000 | 23100 | 23000 | 390 |
| 479 | 20240112 | 111900 | 6812966450 | 23000 | 23050 | 23050 | 23000 | 1134 |
| 480 | 20240112 | 111800 | 6786883350 | 23050 | 23000 | 23050 | 23000 | 271 |
| 481 | 20240112 | 111700 | 6780641800 | 23050 | 23100 | 23100 | 23050 | 2292 |
| 482 | 20240112 | 111600 | 6727740600 | 23150 | 23100 | 23150 | 23100 | 106 |
| 483 | 20240112 | 111500 | 6725288650 | 23150 | 23100 | 23150 | 23100 | 372 |
| 484 | 20240112 | 111400 | 6716693150 | 23100 | 23100 | 23150 | 23050 | 905 |
| 485 | 20240112 | 111300 | 6695790600 | 23150 | 23150 | 23150 | 23150 | 34 |
| 486 | 20240112 | 111200 | 6695003500 | 23150 | 23150 | 23150 | 23100 | 687 |
| 487 | 20240112 | 111100 | 6679102950 | 23150 | 23150 | 23150 | 23100 | 883 |
| 488 | 20240112 | 111000 | 6658667250 | 23150 | 23100 | 23150 | 23050 | 2865 |
| 489 | 20240112 | 110900 | 6592377000 | 23100 | 23000 | 23100 | 23000 | 441 |
| 490 | 20240112 | 110800 | 6582206350 | 23000 | 23000 | 23000 | 23000 | 448 |
| 491 | 20240112 | 110700 | 6571902350 | 23000 | 23050 | 23050 | 23000 | 537 |
| 492 | 20240112 | 110600 | 6559548350 | 23050 | 23050 | 23100 | 23050 | 272 |
| 493 | 20240112 | 110500 | 6553272150 | 23050 | 23050 | 23050 | 23000 | 310 |
| 494 | 20240112 | 110400 | 6546135900 | 23050 | 23100 | 23100 | 23050 | 861 |
| 495 | 20240112 | 110300 | 6526285600 | 23100 | 23050 | 23100 | 23050 | 500 |
| 496 | 20240112 | 110200 | 6514737250 | 23050 | 23050 | 23050 | 23050 | 459 |
| 497 | 20240112 | 110100 | 6504157300 | 23050 | 23100 | 23100 | 23050 | 261 |
| 498 | 20240112 | 110000 | 6498128250 | 23100 | 23150 | 23150 | 23100 | 770 |
| 499 | 20240112 | 105900 | 6480315400 | 23150 | 23150 | 23150 | 23100 | 1262 |
| 500 | 20240112 | 105800 | 6451100300 | 23150 | 23150 | 23150 | 23050 | 2102 |
| 501 | 20240112 | 105700 | 6402439500 | 23150 | 23100 | 23150 | 23050 | 4273 |
| 502 | 20240112 | 105600 | 6303733650 | 23050 | 23000 | 23100 | 23000 | 2781 |
| 503 | 20240112 | 105500 | 6239613000 | 23050 | 23050 | 23100 | 23050 | 1100 |
| 504 | 20240112 | 105400 | 6214251100 | 23100 | 23050 | 23100 | 23050 | 895 |
| 505 | 20240112 | 105300 | 6193607000 | 23050 | 23000 | 23050 | 23000 | 851 |
| 506 | 20240112 | 105200 | 6174003200 | 23000 | 23050 | 23050 | 23000 | 234 |
| 507 | 20240112 | 105100 | 6168610650 | 23000 | 23000 | 23050 | 23000 | 775 |
| 508 | 20240112 | 105000 | 6150756100 | 23000 | 22950 | 23050 | 22950 | 6897 |
| 509 | 20240112 | 104900 | 5992241300 | 22950 | 22900 | 22950 | 22900 | 456 |
| 510 | 20240112 | 104800 | 5981787350 | 22900 | 22950 | 22950 | 22900 | 235 |
| 511 | 20240112 | 104700 | 5976399350 | 22950 | 22850 | 22950 | 22850 | 1881 |
| 512 | 20240112 | 104600 | 5933319150 | 22850 | 22900 | 22900 | 22850 | 411 |
| 513 | 20240112 | 104500 | 5923908650 | 22900 | 22900 | 22900 | 22900 | 167 |
| 514 | 20240112 | 104400 | 5920084350 | 22900 | 22900 | 22900 | 22850 | 523 |
| 515 | 20240112 | 104300 | 5908119150 | 22900 | 22900 | 22900 | 22900 | 4231 |
| 516 | 20240112 | 104200 | 5811229250 | 22950 | 22900 | 22950 | 22900 | 2006 |
| 517 | 20240112 | 104100 | 5765291650 | 22900 | 22850 | 22900 | 22850 | 1730 |
| 518 | 20240112 | 104000 | 5725710750 | 22850 | 22900 | 22900 | 22850 | 853 |
| 519 | 20240112 | 103900 | 5706182550 | 22900 | 22900 | 22950 | 22900 | 424 |
| 520 | 20240112 | 103800 | 5696470700 | 22900 | 22900 | 22900 | 22900 | 557 |
| 521 | 20240112 | 103700 | 5683715400 | 22900 | 22850 | 22900 | 22850 | 88 |
| 522 | 20240112 | 103600 | 5681701550 | 22850 | 22850 | 22850 | 22850 | 247 |
| 523 | 20240112 | 103500 | 5676057600 | 22800 | 22800 | 22800 | 22750 | 1224 |
| 524 | 20240112 | 103400 | 5648158400 | 22800 | 22850 | 22850 | 22750 | 2373 |
| 525 | 20240112 | 103300 | 5594052550 | 22850 | 22850 | 22850 | 22850 | 3309 |
| 526 | 20240112 | 103200 | 5518441900 | 22900 | 22900 | 22900 | 22900 | 59 |
| 527 | 20240112 | 103100 | 5517090800 | 22900 | 22950 | 22950 | 22900 | 1106 |
| 528 | 20240112 | 103000 | 5491755350 | 22950 | 23000 | 23000 | 22950 | 800 |
| 529 | 20240112 | 102900 | 5473389250 | 22950 | 23000 | 23000 | 22950 | 1107 |
| 530 | 20240112 | 102800 | 5447941100 | 23000 | 23000 | 23050 | 23000 | 1637 |
| 531 | 20240112 | 102700 | 5410273250 | 23000 | 23000 | 23050 | 23000 | 383 |
| 532 | 20240112 | 102600 | 5401457800 | 23000 | 23050 | 23050 | 23000 | 686 |
| 533 | 20240112 | 102500 | 5385667500 | 23000 | 23000 | 23050 | 23000 | 314 |
| 534 | 20240112 | 102400 | 5378436200 | 23050 | 23050 | 23050 | 23000 | 1037 |
| 535 | 20240112 | 102300 | 5354576700 | 23050 | 23050 | 23050 | 23000 | 512 |
| 536 | 20240112 | 102200 | 5342775400 | 23050 | 23000 | 23050 | 22950 | 1038 |
| 537 | 20240112 | 102100 | 5318893100 | 23050 | 23000 | 23050 | 23000 | 946 |
| 538 | 20240112 | 102000 | 5297121650 | 23000 | 23000 | 23000 | 22950 | 1148 |
| 539 | 20240112 | 101900 | 5270718100 | 23000 | 22900 | 23000 | 22900 | 1391 |
| 540 | 20240112 | 101800 | 5238764550 | 22900 | 22900 | 22900 | 22850 | 918 |
| 541 | 20240112 | 101700 | 5217742850 | 22900 | 22850 | 22900 | 22850 | 442 |
| 542 | 20240112 | 101600 | 5207630150 | 22900 | 22900 | 22900 | 22850 | 496 |
| 543 | 20240112 | 101500 | 5196277000 | 22900 | 22900 | 22900 | 22850 | 866 |
| 544 | 20240112 | 101400 | 5176477850 | 22900 | 22900 | 22900 | 22850 | 478 |
| 545 | 20240112 | 101300 | 5165532150 | 22900 | 22850 | 22950 | 22850 | 434 |
| 546 | 20240112 | 101200 | 5155599350 | 22850 | 22950 | 22950 | 22850 | 4141 |
| 547 | 20240112 | 101100 | 5060754350 | 22900 | 22900 | 22950 | 22900 | 77 |
| 548 | 20240112 | 101000 | 5058988000 | 22900 | 22950 | 22950 | 22900 | 699 |
| 549 | 20240112 | 100900 | 5042949700 | 22900 | 22950 | 23000 | 22900 | 730 |
| 550 | 20240112 | 100800 | 5026183100 | 23000 | 22850 | 23000 | 22850 | 1706 |
| 551 | 20240112 | 100700 | 4987092750 | 22900 | 22900 | 22900 | 22850 | 277 |
| 552 | 20240112 | 100600 | 4980750600 | 22900 | 22950 | 22950 | 22850 | 686 |
| 553 | 20240112 | 100500 | 4965027850 | 22950 | 22850 | 23000 | 22800 | 2469 |
| 554 | 20240112 | 100400 | 4908594450 | 22800 | 22950 | 22950 | 22800 | 3279 |
| 555 | 20240112 | 100300 | 4833591800 | 22950 | 23100 | 23100 | 22950 | 4345 |
| 556 | 20240112 | 100200 | 4733593050 | 23100 | 23150 | 23150 | 23100 | 1239 |
| 557 | 20240112 | 100100 | 4704961650 | 23150 | 23100 | 23150 | 23100 | 2164 |
| 558 | 20240112 | 100000 | 4654866050 | 23150 | 23000 | 23150 | 23000 | 6626 |
| 559 | 20240112 | 095900 | 4501967850 | 23050 | 23050 | 23050 | 23000 | 1786 |
| 560 | 20240112 | 095800 | 4460848400 | 23050 | 23000 | 23050 | 22950 | 2298 |
| 561 | 20240112 | 095700 | 4407952350 | 23000 | 23000 | 23000 | 22900 | 1811 |
| 562 | 20240112 | 095600 | 4366365350 | 23000 | 23000 | 23000 | 22900 | 5490 |
| 563 | 20240112 | 095500 | 4240219750 | 22950 | 22950 | 23000 | 22900 | 1334 |
| 564 | 20240112 | 095400 | 4209588350 | 23000 | 22900 | 23000 | 22900 | 1733 |
| 565 | 20240112 | 095300 | 4169794250 | 22950 | 22950 | 23000 | 22900 | 1483 |
| 566 | 20240112 | 095200 | 4135806550 | 22900 | 23050 | 23100 | 22900 | 9295 |
| 567 | 20240112 | 095100 | 3921825600 | 23050 | 23150 | 23150 | 23050 | 4606 |
| 568 | 20240112 | 095000 | 3815324350 | 23150 | 23200 | 23200 | 23100 | 3750 |
| 569 | 20240112 | 094900 | 3728490450 | 23150 | 23250 | 23250 | 23150 | 5180 |
| 570 | 20240112 | 094800 | 3608351750 | 23250 | 23150 | 23250 | 23100 | 13974 |
| 571 | 20240112 | 094700 | 3284509250 | 23150 | 23150 | 23250 | 23100 | 7456 |
| 572 | 20240112 | 094600 | 3111684800 | 23050 | 22950 | 23250 | 22900 | 25987 |
| 573 | 20240112 | 094500 | 2511586700 | 22900 | 22800 | 22950 | 22750 | 13812 |
| 574 | 20240112 | 094400 | 2196032700 | 22750 | 22750 | 22800 | 22750 | 704 |
| 575 | 20240112 | 094300 | 2180008950 | 22750 | 22750 | 22800 | 22700 | 4366 |
| 576 | 20240112 | 094200 | 2080658700 | 22700 | 22650 | 22700 | 22600 | 3314 |
| 577 | 20240112 | 094100 | 2005511250 | 22650 | 22600 | 22700 | 22600 | 397 |
| 578 | 20240112 | 094000 | 1996524500 | 22650 | 22700 | 22700 | 22650 | 446 |
| 579 | 20240112 | 093900 | 1986416050 | 22700 | 22750 | 22750 | 22650 | 3439 |
| 580 | 20240112 | 093800 | 1908335900 | 22750 | 22700 | 22750 | 22600 | 2122 |
| 581 | 20240112 | 093700 | 1860214000 | 22700 | 22700 | 22700 | 22650 | 3538 |
| 582 | 20240112 | 093600 | 1780020600 | 22700 | 22750 | 22800 | 22650 | 6604 |
| 583 | 20240112 | 093500 | 1629826850 | 22750 | 22700 | 22750 | 22650 | 1806 |
| 584 | 20240112 | 093400 | 1588863450 | 22700 | 22700 | 22800 | 22650 | 4416 |
| 585 | 20240112 | 093300 | 1488408850 | 22750 | 22650 | 22750 | 22650 | 3448 |
| 586 | 20240112 | 093200 | 1410022200 | 22650 | 22550 | 22750 | 22550 | 2617 |
| 587 | 20240112 | 093100 | 1350792050 | 22550 | 22550 | 22650 | 22550 | 2216 |
| 588 | 20240112 | 093000 | 1300701250 | 22550 | 22650 | 22650 | 22550 | 2183 |
| 589 | 20240112 | 092900 | 1251309800 | 22650 | 22700 | 22750 | 22650 | 2094 |
| 590 | 20240112 | 092800 | 1203789650 | 22750 | 22750 | 22850 | 22700 | 6175 |
| 591 | 20240112 | 092700 | 1063028400 | 22700 | 22600 | 22800 | 22600 | 8497 |
| 592 | 20240112 | 092600 | 869921650 | 22600 | 22400 | 22650 | 22400 | 8703 |
| 593 | 20240112 | 092500 | 673773150 | 22400 | 22350 | 22450 | 22350 | 5051 |
| 594 | 20240112 | 092400 | 560661850 | 22350 | 22350 | 22350 | 22350 | 203 |
| 595 | 20240112 | 092300 | 556124800 | 22350 | 22350 | 22350 | 22350 | 104 |
| 596 | 20240112 | 092200 | 553800400 | 22300 | 22350 | 22350 | 22300 | 25 |
| 597 | 20240112 | 092100 | 553242800 | 22350 | 22350 | 22350 | 22350 | 254 |
| 598 | 20240112 | 092000 | 547565900 | 22350 | 22350 | 22350 | 22300 | 1323 |
| 599 | 20240112 | 091900 | 518006900 | 22350 | 22300 | 22350 | 22300 | 252 |
| 600 | 20240112 | 091800 | 512386450 | 22300 | 22300 | 22300 | 22300 | 771 |
| 601 | 20240112 | 091700 | 495193150 | 22300 | 22350 | 22350 | 22300 | 83 |
| 602 | 20240112 | 091600 | 493338550 | 22350 | 22300 | 22350 | 22300 | 68 |
| 603 | 20240112 | 091500 | 491822100 | 22300 | 22350 | 22350 | 22300 | 548 |
| 604 | 20240112 | 091400 | 479576150 | 22350 | 22300 | 22400 | 22300 | 157 |
| 605 | 20240112 | 091300 | 476065800 | 22400 | 22300 | 22400 | 22300 | 2994 |
| 606 | 20240112 | 091200 | 409118550 | 22300 | 22200 | 22300 | 22200 | 2719 |
| 607 | 20240112 | 091100 | 348572250 | 22150 | 22100 | 22150 | 22100 | 371 |
| 608 | 20240112 | 091000 | 340365550 | 22100 | 22100 | 22250 | 22100 | 337 |
| 609 | 20240112 | 090900 | 332895700 | 22100 | 22200 | 22250 | 22050 | 4484 |
| 610 | 20240112 | 090800 | 233712400 | 22200 | 22250 | 22250 | 22200 | 149 |
| 611 | 20240112 | 090700 | 230403500 | 22250 | 22250 | 22250 | 22200 | 1207 |
| 612 | 20240112 | 090600 | 203549450 | 22300 | 22250 | 22300 | 22250 | 105 |
| 613 | 20240112 | 090500 | 201210200 | 22200 | 22250 | 22300 | 22200 | 136 |
| 614 | 20240112 | 090400 | 198185700 | 22200 | 22300 | 22300 | 22200 | 1195 |
| 615 | 20240112 | 090300 | 171596700 | 22300 | 22350 | 22350 | 22300 | 550 |
| 616 | 20240112 | 090200 | 159309000 | 22300 | 22350 | 22400 | 22250 | 4744 |
| 617 | 20240112 | 090100 | 53117650 | 22350 | 22300 | 22350 | 22300 | 634 |
| 618 | 20240112 | 090000 | 38958350 | 22300 | 22300 | 22350 | 22300 | 1742 |