33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 3 | 20240116 | 191400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240116 | 191300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240116 | 191200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240116 | 191100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240116 | 191000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240116 | 190900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240116 | 190800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240116 | 190700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240116 | 190600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240116 | 190500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240116 | 190400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240116 | 190300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240116 | 190200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240116 | 190100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240116 | 190000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240116 | 185900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240116 | 185800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240116 | 185700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240116 | 185600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240116 | 185500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240116 | 185400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240116 | 185300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240116 | 185200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240116 | 185100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240116 | 185000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240116 | 184900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240116 | 184800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240116 | 184700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240116 | 184600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240116 | 184500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 33 | 20240116 | 184400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240116 | 184300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240116 | 184200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240116 | 184100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240116 | 184000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240116 | 183900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240116 | 183800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240116 | 183700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240116 | 183600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240116 | 183500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240116 | 183400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240116 | 183300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240116 | 183200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240116 | 183100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240116 | 183000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240116 | 182900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240116 | 182800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240116 | 182700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240116 | 182600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240116 | 182500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240116 | 182400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240116 | 182300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240116 | 182200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240116 | 182100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240116 | 182000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240116 | 181900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240116 | 181800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240116 | 181700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240116 | 181600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240116 | 181500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 63 | 20240116 | 181400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240116 | 181300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240116 | 181200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240116 | 181100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240116 | 181000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240116 | 180900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240116 | 180800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240116 | 180700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240116 | 180600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240116 | 180500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240116 | 180400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240116 | 180300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240116 | 180200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240116 | 180100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240116 | 180000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240116 | 175900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240116 | 175800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240116 | 175700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240116 | 175600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240116 | 175500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240116 | 175400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240116 | 175300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240116 | 175200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240116 | 175100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240116 | 175000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240116 | 174900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240116 | 174800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240116 | 174700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240116 | 174600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240116 | 174500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 93 | 20240116 | 174400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240116 | 174300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240116 | 174200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240116 | 174100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240116 | 174000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240116 | 173900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240116 | 173800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240116 | 173700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240116 | 173600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240116 | 173500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240116 | 173400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240116 | 173300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240116 | 173200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240116 | 173100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240116 | 173000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240116 | 172900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240116 | 172800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240116 | 172700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240116 | 172600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240116 | 172500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240116 | 172400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240116 | 172300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240116 | 172200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240116 | 172100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240116 | 172000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240116 | 171900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240116 | 171800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240116 | 171700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240116 | 171600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240116 | 171500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 123 | 20240116 | 171400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240116 | 171300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240116 | 171200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240116 | 171100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240116 | 171000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240116 | 170900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240116 | 170800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240116 | 170700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240116 | 170600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240116 | 170500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240116 | 170400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240116 | 170300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240116 | 170200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240116 | 170100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240116 | 170000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240116 | 165900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240116 | 165800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240116 | 165700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240116 | 165600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240116 | 165500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240116 | 165400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240116 | 165300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240116 | 165200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240116 | 165100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240116 | 165000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240116 | 164900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240116 | 164800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240116 | 164700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240116 | 164600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240116 | 164500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 153 | 20240116 | 164400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240116 | 164300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240116 | 164200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240116 | 164100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240116 | 164000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240116 | 163900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240116 | 163800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240116 | 163700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240116 | 163600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240116 | 163500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240116 | 163400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240116 | 163300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240116 | 163200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240116 | 163100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240116 | 163000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240116 | 162900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240116 | 162800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240116 | 162700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240116 | 162600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240116 | 162500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240116 | 162400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240116 | 162300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240116 | 162200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240116 | 162100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240116 | 162000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240116 | 161900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240116 | 161800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240116 | 161700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240116 | 161600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240116 | 161500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 183 | 20240116 | 161400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240116 | 161300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240116 | 161200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240116 | 161100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240116 | 161000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240116 | 160900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240116 | 160800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240116 | 160700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240116 | 160600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240116 | 160500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240116 | 160400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240116 | 160300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240116 | 160200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240116 | 160100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240116 | 160000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240116 | 155900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240116 | 155800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240116 | 155700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240116 | 155600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240116 | 155500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240116 | 155400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240116 | 155300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240116 | 155200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240116 | 155100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240116 | 155000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240116 | 154900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240116 | 154800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240116 | 154700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240116 | 154600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240116 | 154500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 213 | 20240116 | 154400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240116 | 154300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240116 | 154200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240116 | 154100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240116 | 154000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240116 | 153900 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240116 | 153800 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240116 | 153700 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240116 | 153600 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240116 | 153500 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240116 | 153400 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240116 | 153300 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240116 | 153200 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240116 | 153100 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240116 | 153000 | 8307274000 | 22000 | 22000 | 22000 | 22000 | 6790 |
| 228 | 20240116 | 152900 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20240116 | 152800 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20240116 | 152700 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20240116 | 152600 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20240116 | 152500 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20240116 | 152400 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20240116 | 152300 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20240116 | 152200 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20240116 | 152100 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20240116 | 152000 | 8157894000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20240116 | 151900 | 8157894000 | 22100 | 22100 | 22150 | 22100 | 86 |
| 239 | 20240116 | 151800 | 8155991800 | 22200 | 22150 | 22200 | 22100 | 360 |
| 240 | 20240116 | 151700 | 8148015350 | 22150 | 22200 | 22200 | 22150 | 301 |
| 241 | 20240116 | 151600 | 8141342900 | 22200 | 22200 | 22200 | 22150 | 173 |
| 242 | 20240116 | 151500 | 8137509950 | 22200 | 22150 | 22200 | 22100 | 1307 |
| 243 | 20240116 | 151400 | 8108559950 | 22150 | 22100 | 22150 | 22100 | 361 |
| 244 | 20240116 | 151300 | 8100579350 | 22100 | 22050 | 22100 | 22050 | 777 |
| 245 | 20240116 | 151200 | 8083425850 | 22050 | 22100 | 22100 | 22050 | 807 |
| 246 | 20240116 | 151100 | 8065626850 | 22100 | 22100 | 22100 | 22100 | 91 |
| 247 | 20240116 | 151000 | 8063615750 | 22100 | 22050 | 22150 | 22000 | 436 |
| 248 | 20240116 | 150900 | 8053994300 | 22150 | 22150 | 22150 | 22050 | 96 |
| 249 | 20240116 | 150800 | 8051870800 | 22000 | 22050 | 22200 | 22000 | 528 |
| 250 | 20240116 | 150700 | 8040181000 | 22000 | 22050 | 22050 | 22000 | 1239 |
| 251 | 20240116 | 150600 | 8012903750 | 22050 | 22050 | 22050 | 21950 | 3469 |
| 252 | 20240116 | 150500 | 7936593200 | 22000 | 22050 | 22150 | 22000 | 2267 |
| 253 | 20240116 | 150400 | 7886421900 | 22050 | 22050 | 22150 | 22050 | 736 |
| 254 | 20240116 | 150300 | 7870172350 | 22150 | 22050 | 22150 | 22050 | 368 |
| 255 | 20240116 | 150200 | 7862056150 | 22000 | 22050 | 22100 | 22000 | 415 |
| 256 | 20240116 | 150100 | 7852909550 | 22100 | 22050 | 22100 | 22050 | 580 |
| 257 | 20240116 | 150000 | 7840099950 | 22050 | 22050 | 22100 | 22050 | 155 |
| 258 | 20240116 | 145900 | 7836681650 | 22100 | 22050 | 22100 | 22050 | 108 |
| 259 | 20240116 | 145800 | 7834296350 | 22150 | 22050 | 22150 | 22050 | 397 |
| 260 | 20240116 | 145700 | 7825520200 | 22100 | 22100 | 22150 | 22050 | 458 |
| 261 | 20240116 | 145600 | 7815418600 | 22100 | 22050 | 22150 | 22050 | 399 |
| 262 | 20240116 | 145500 | 7806612800 | 22100 | 22050 | 22150 | 22050 | 405 |
| 263 | 20240116 | 145400 | 7797662150 | 22050 | 22100 | 22100 | 22050 | 187 |
| 264 | 20240116 | 145300 | 7793530550 | 22100 | 22100 | 22100 | 22050 | 327 |
| 265 | 20240116 | 145200 | 7786314250 | 22100 | 22050 | 22100 | 22050 | 411 |
| 266 | 20240116 | 145100 | 7777233800 | 22050 | 22050 | 22100 | 22050 | 77 |
| 267 | 20240116 | 145000 | 7775533300 | 22100 | 22050 | 22100 | 22050 | 762 |
| 268 | 20240116 | 144900 | 7758709450 | 22050 | 22050 | 22100 | 22050 | 445 |
| 269 | 20240116 | 144800 | 7748878700 | 22050 | 22000 | 22100 | 22000 | 164 |
| 270 | 20240116 | 144700 | 7745260100 | 22100 | 22100 | 22100 | 22000 | 588 |
| 271 | 20240116 | 144600 | 7732279300 | 22100 | 22100 | 22100 | 22050 | 350 |
| 272 | 20240116 | 144500 | 7724544650 | 22050 | 22000 | 22150 | 22000 | 334 |
| 273 | 20240116 | 144400 | 7717191750 | 22050 | 22050 | 22150 | 22000 | 584 |
| 274 | 20240116 | 144300 | 7704322350 | 22000 | 22100 | 22100 | 22000 | 1042 |
| 275 | 20240116 | 144200 | 7681323650 | 22100 | 22050 | 22100 | 22050 | 191 |
| 276 | 20240116 | 144100 | 7677104300 | 22100 | 22100 | 22100 | 22000 | 586 |
| 277 | 20240116 | 144000 | 7664182350 | 22050 | 22100 | 22150 | 22050 | 447 |
| 278 | 20240116 | 143900 | 7654305950 | 22100 | 22050 | 22100 | 22050 | 93 |
| 279 | 20240116 | 143800 | 7652252050 | 22050 | 22100 | 22100 | 22050 | 310 |
| 280 | 20240116 | 143700 | 7645412800 | 22050 | 22050 | 22100 | 22000 | 555 |
| 281 | 20240116 | 143600 | 7633169500 | 22000 | 22000 | 22050 | 22000 | 235 |
| 282 | 20240116 | 143500 | 7627993600 | 22050 | 22000 | 22050 | 22000 | 765 |
| 283 | 20240116 | 143400 | 7611156350 | 22050 | 22050 | 22050 | 22000 | 483 |
| 284 | 20240116 | 143300 | 7600509250 | 22050 | 22000 | 22050 | 22000 | 454 |
| 285 | 20240116 | 143200 | 7590505450 | 22000 | 22050 | 22050 | 22000 | 531 |
| 286 | 20240116 | 143100 | 7578811650 | 22000 | 22000 | 22050 | 22000 | 1051 |
| 287 | 20240116 | 143000 | 7555685800 | 22000 | 22050 | 22050 | 22000 | 513 |
| 288 | 20240116 | 142900 | 7544377500 | 22050 | 22050 | 22050 | 22000 | 296 |
| 289 | 20240116 | 142800 | 7537859150 | 22000 | 22000 | 22050 | 22000 | 439 |
| 290 | 20240116 | 142700 | 7528193350 | 22050 | 22050 | 22050 | 22000 | 922 |
| 291 | 20240116 | 142600 | 7507889050 | 22050 | 22100 | 22100 | 22000 | 1147 |
| 292 | 20240116 | 142500 | 7482605900 | 22050 | 22100 | 22100 | 22050 | 121 |
| 293 | 20240116 | 142400 | 7479934450 | 22100 | 22050 | 22100 | 22050 | 612 |
| 294 | 20240116 | 142300 | 7466413650 | 22050 | 22150 | 22150 | 22050 | 170 |
| 295 | 20240116 | 142200 | 7462654350 | 22100 | 22100 | 22200 | 22100 | 75 |
| 296 | 20240116 | 142100 | 7460992950 | 22100 | 22150 | 22150 | 22100 | 432 |
| 297 | 20240116 | 142000 | 7451427200 | 22100 | 22150 | 22150 | 22100 | 86 |
| 298 | 20240116 | 141900 | 7449524600 | 22150 | 22150 | 22150 | 22050 | 171 |
| 299 | 20240116 | 141800 | 7445742250 | 22150 | 22100 | 22200 | 22050 | 516 |
| 300 | 20240116 | 141700 | 7434310750 | 22050 | 22100 | 22150 | 22050 | 225 |
| 301 | 20240116 | 141600 | 7429344000 | 22150 | 22150 | 22200 | 22050 | 405 |
| 302 | 20240116 | 141500 | 7420388700 | 22150 | 22100 | 22150 | 22050 | 198 |
| 303 | 20240116 | 141400 | 7416009200 | 22050 | 22100 | 22150 | 22050 | 300 |
| 304 | 20240116 | 141300 | 7409375650 | 22150 | 22150 | 22150 | 22100 | 228 |
| 305 | 20240116 | 141200 | 7404329600 | 22100 | 22100 | 22150 | 22050 | 640 |
| 306 | 20240116 | 141100 | 7390171100 | 22150 | 22100 | 22150 | 22050 | 117 |
| 307 | 20240116 | 141000 | 7387587750 | 22100 | 22100 | 22150 | 22050 | 1378 |
| 308 | 20240116 | 140900 | 7357138200 | 22050 | 22050 | 22100 | 22000 | 1640 |
| 309 | 20240116 | 140800 | 7320956850 | 22050 | 22100 | 22100 | 22050 | 1278 |
| 310 | 20240116 | 140700 | 7292770700 | 22050 | 22150 | 22150 | 22050 | 648 |
| 311 | 20240116 | 140600 | 7278451450 | 22100 | 22050 | 22150 | 22050 | 249 |
| 312 | 20240116 | 140500 | 7272948950 | 22100 | 22100 | 22150 | 22100 | 168 |
| 313 | 20240116 | 140400 | 7269232000 | 22100 | 22150 | 22150 | 22100 | 190 |
| 314 | 20240116 | 140300 | 7265029350 | 22050 | 22200 | 22200 | 22050 | 398 |
| 315 | 20240116 | 140200 | 7256219300 | 22050 | 22150 | 22150 | 22050 | 771 |
| 316 | 20240116 | 140100 | 7239178550 | 22200 | 22100 | 22200 | 22100 | 161 |
| 317 | 20240116 | 140000 | 7235609450 | 22100 | 22100 | 22200 | 22100 | 288 |
| 318 | 20240116 | 135900 | 7229236450 | 22100 | 22150 | 22200 | 22100 | 1114 |
| 319 | 20240116 | 135800 | 7204610600 | 22200 | 22150 | 22200 | 22150 | 213 |
| 320 | 20240116 | 135700 | 7199885000 | 22150 | 22150 | 22200 | 22100 | 525 |
| 321 | 20240116 | 135600 | 7188245400 | 22200 | 22150 | 22200 | 22100 | 354 |
| 322 | 20240116 | 135500 | 7180401300 | 22150 | 22150 | 22200 | 22150 | 253 |
| 323 | 20240116 | 135400 | 7174789750 | 22150 | 22100 | 22200 | 22100 | 378 |
| 324 | 20240116 | 135300 | 7166411950 | 22100 | 22150 | 22200 | 22050 | 2473 |
| 325 | 20240116 | 135200 | 7111835400 | 22150 | 22200 | 22200 | 22150 | 156 |
| 326 | 20240116 | 135100 | 7108373150 | 22150 | 22100 | 22200 | 22100 | 311 |
| 327 | 20240116 | 135000 | 7101482900 | 22100 | 22150 | 22150 | 22100 | 153 |
| 328 | 20240116 | 134900 | 7098100150 | 22100 | 22100 | 22200 | 22100 | 349 |
| 329 | 20240116 | 134800 | 7090368450 | 22150 | 22150 | 22150 | 22100 | 564 |
| 330 | 20240116 | 134700 | 7077884750 | 22100 | 22150 | 22200 | 22100 | 567 |
| 331 | 20240116 | 134600 | 7065352150 | 22150 | 22100 | 22200 | 22100 | 178 |
| 332 | 20240116 | 134500 | 7061409100 | 22150 | 22200 | 22200 | 22100 | 871 |
| 333 | 20240116 | 134400 | 7042100700 | 22200 | 22150 | 22200 | 22150 | 54 |
| 334 | 20240116 | 134300 | 7040902200 | 22150 | 22200 | 22200 | 22150 | 76 |
| 335 | 20240116 | 134200 | 7039218350 | 22150 | 22150 | 22150 | 22150 | 472 |
| 336 | 20240116 | 134100 | 7028763550 | 22100 | 22100 | 22150 | 22100 | 174 |
| 337 | 20240116 | 134000 | 7024913550 | 22100 | 22100 | 22100 | 22100 | 22 |
| 338 | 20240116 | 133900 | 7024427350 | 22150 | 22100 | 22150 | 22100 | 224 |
| 339 | 20240116 | 133800 | 7019476450 | 22100 | 22100 | 22150 | 22050 | 605 |
| 340 | 20240116 | 133700 | 7006097150 | 22050 | 22100 | 22100 | 22050 | 606 |
| 341 | 20240116 | 133600 | 6992733450 | 22050 | 22150 | 22150 | 22050 | 646 |
| 342 | 20240116 | 133500 | 6978453850 | 22100 | 22100 | 22100 | 22050 | 2589 |
| 343 | 20240116 | 133400 | 6921237300 | 22100 | 22150 | 22150 | 22100 | 1767 |
| 344 | 20240116 | 133300 | 6882103900 | 22150 | 22250 | 22250 | 22150 | 488 |
| 345 | 20240116 | 133200 | 6871267200 | 22200 | 22200 | 22200 | 22150 | 805 |
| 346 | 20240116 | 133100 | 6853396850 | 22200 | 22200 | 22200 | 22200 | 529 |
| 347 | 20240116 | 133000 | 6841653050 | 22200 | 22250 | 22300 | 22200 | 497 |
| 348 | 20240116 | 132900 | 6830613150 | 22200 | 22200 | 22300 | 22200 | 462 |
| 349 | 20240116 | 132800 | 6820340250 | 22200 | 22250 | 22250 | 22200 | 173 |
| 350 | 20240116 | 132700 | 6816493500 | 22250 | 22250 | 22300 | 22200 | 3403 |
| 351 | 20240116 | 132600 | 6740783300 | 22200 | 22200 | 22250 | 22200 | 363 |
| 352 | 20240116 | 132500 | 6732711050 | 22200 | 22200 | 22250 | 22200 | 175 |
| 353 | 20240116 | 132400 | 6728821300 | 22200 | 22200 | 22250 | 22200 | 193 |
| 354 | 20240116 | 132300 | 6724536500 | 22200 | 22200 | 22250 | 22200 | 658 |
| 355 | 20240116 | 132200 | 6709910800 | 22250 | 22250 | 22250 | 22200 | 122 |
| 356 | 20240116 | 132100 | 6707197300 | 22250 | 22250 | 22300 | 22250 | 415 |
| 357 | 20240116 | 132000 | 6697962100 | 22250 | 22200 | 22250 | 22200 | 2469 |
| 358 | 20240116 | 131900 | 6643142050 | 22250 | 22200 | 22250 | 22200 | 167 |
| 359 | 20240116 | 131800 | 6639431250 | 22250 | 22300 | 22300 | 22200 | 384 |
| 360 | 20240116 | 131700 | 6630891250 | 22250 | 22250 | 22300 | 22200 | 652 |
| 361 | 20240116 | 131600 | 6616369250 | 22250 | 22250 | 22300 | 22250 | 278 |
| 362 | 20240116 | 131500 | 6610181050 | 22250 | 22300 | 22300 | 22250 | 110 |
| 363 | 20240116 | 131400 | 6607731600 | 22250 | 22250 | 22300 | 22250 | 760 |
| 364 | 20240116 | 131300 | 6590807500 | 22250 | 22250 | 22300 | 22250 | 557 |
| 365 | 20240116 | 131200 | 6578410900 | 22250 | 22300 | 22300 | 22250 | 410 |
| 366 | 20240116 | 131100 | 6569286800 | 22300 | 22250 | 22300 | 22250 | 506 |
| 367 | 20240116 | 131000 | 6558008550 | 22250 | 22250 | 22300 | 22250 | 281 |
| 368 | 20240116 | 130900 | 6551755900 | 22250 | 22300 | 22300 | 22250 | 99 |
| 369 | 20240116 | 130800 | 6549549400 | 22250 | 22250 | 22300 | 22250 | 325 |
| 370 | 20240116 | 130700 | 6542302750 | 22250 | 22250 | 22300 | 22250 | 218 |
| 371 | 20240116 | 130600 | 6537450250 | 22250 | 22400 | 22400 | 22250 | 89 |
| 372 | 20240116 | 130500 | 6535462850 | 22350 | 22200 | 22350 | 22200 | 3437 |
| 373 | 20240116 | 130400 | 6458962000 | 22200 | 22350 | 22350 | 22200 | 4428 |
| 374 | 20240116 | 130300 | 6360402700 | 22350 | 22350 | 22400 | 22300 | 270 |
| 375 | 20240116 | 130200 | 6354367250 | 22350 | 22300 | 22350 | 22300 | 71 |
| 376 | 20240116 | 130100 | 6352780600 | 22350 | 22400 | 22400 | 22350 | 252 |
| 377 | 20240116 | 130000 | 6347146300 | 22350 | 22400 | 22400 | 22350 | 107 |
| 378 | 20240116 | 125900 | 6344753300 | 22350 | 22400 | 22400 | 22350 | 307 |
| 379 | 20240116 | 125800 | 6337876900 | 22350 | 22350 | 22400 | 22350 | 247 |
| 380 | 20240116 | 125700 | 6332354300 | 22350 | 22400 | 22400 | 22350 | 185 |
| 381 | 20240116 | 125600 | 6328217600 | 22350 | 22400 | 22400 | 22350 | 302 |
| 382 | 20240116 | 125500 | 6321453400 | 22350 | 22400 | 22400 | 22350 | 319 |
| 383 | 20240116 | 125400 | 6314318050 | 22400 | 22450 | 22450 | 22400 | 387 |
| 384 | 20240116 | 125300 | 6305638350 | 22400 | 22400 | 22450 | 22400 | 224 |
| 385 | 20240116 | 125200 | 6300616150 | 22350 | 22350 | 22350 | 22350 | 274 |
| 386 | 20240116 | 125100 | 6294492250 | 22350 | 22400 | 22400 | 22350 | 69 |
| 387 | 20240116 | 125000 | 6292948550 | 22350 | 22400 | 22400 | 22350 | 506 |
| 388 | 20240116 | 124900 | 6281616550 | 22350 | 22350 | 22350 | 22350 | 154 |
| 389 | 20240116 | 124800 | 6278174650 | 22350 | 22400 | 22400 | 22350 | 93 |
| 390 | 20240116 | 124700 | 6276094650 | 22400 | 22350 | 22400 | 22350 | 200 |
| 391 | 20240116 | 124600 | 6271622550 | 22350 | 22300 | 22350 | 22300 | 280 |
| 392 | 20240116 | 124500 | 6265376100 | 22350 | 22400 | 22400 | 22300 | 157 |
| 393 | 20240116 | 124400 | 6261862500 | 22350 | 22400 | 22450 | 22350 | 219 |
| 394 | 20240116 | 124300 | 6256955950 | 22400 | 22350 | 22450 | 22300 | 621 |
| 395 | 20240116 | 124200 | 6243062250 | 22400 | 22400 | 22450 | 22350 | 421 |
| 396 | 20240116 | 124100 | 6233630400 | 22350 | 22350 | 22350 | 22350 | 190 |
| 397 | 20240116 | 124000 | 6229383900 | 22350 | 22350 | 22350 | 22300 | 1461 |
| 398 | 20240116 | 123900 | 6196747850 | 22350 | 22350 | 22400 | 22350 | 183 |
| 399 | 20240116 | 123800 | 6192654200 | 22350 | 22350 | 22350 | 22350 | 25 |
| 400 | 20240116 | 123700 | 6192095450 | 22350 | 22350 | 22400 | 22350 | 344 |
| 401 | 20240116 | 123600 | 6184392150 | 22350 | 22400 | 22400 | 22350 | 72 |
| 402 | 20240116 | 123500 | 6182781500 | 22350 | 22300 | 22400 | 22300 | 99 |
| 403 | 20240116 | 123400 | 6180568750 | 22350 | 22350 | 22400 | 22350 | 606 |
| 404 | 20240116 | 123300 | 6167005900 | 22350 | 22400 | 22400 | 22350 | 63 |
| 405 | 20240116 | 123200 | 6165596400 | 22350 | 22350 | 22350 | 22350 | 52 |
| 406 | 20240116 | 123100 | 6164434200 | 22350 | 22300 | 22400 | 22300 | 235 |
| 407 | 20240116 | 123000 | 6159180700 | 22300 | 22400 | 22400 | 22300 | 330 |
| 408 | 20240116 | 122900 | 6151807700 | 22350 | 22400 | 22400 | 22350 | 271 |
| 409 | 20240116 | 122800 | 6145748300 | 22350 | 22350 | 22400 | 22300 | 168 |
| 410 | 20240116 | 122700 | 6141993100 | 22300 | 22400 | 22400 | 22300 | 265 |
| 411 | 20240116 | 122600 | 6136072200 | 22300 | 22300 | 22400 | 22300 | 347 |
| 412 | 20240116 | 122500 | 6128327800 | 22300 | 22300 | 22350 | 22300 | 304 |
| 413 | 20240116 | 122400 | 6121533650 | 22300 | 22350 | 22350 | 22300 | 97 |
| 414 | 20240116 | 122300 | 6119369100 | 22300 | 22350 | 22350 | 22300 | 136 |
| 415 | 20240116 | 122200 | 6116331350 | 22300 | 22300 | 22300 | 22250 | 84 |
| 416 | 20240116 | 122100 | 6114458700 | 22300 | 22300 | 22350 | 22300 | 156 |
| 417 | 20240116 | 122000 | 6110975700 | 22300 | 22300 | 22350 | 22300 | 231 |
| 418 | 20240116 | 121900 | 6105824000 | 22300 | 22300 | 22350 | 22300 | 434 |
| 419 | 20240116 | 121800 | 6096133100 | 22300 | 22350 | 22350 | 22300 | 288 |
| 420 | 20240116 | 121700 | 6089703900 | 22300 | 22350 | 22400 | 22300 | 274 |
| 421 | 20240116 | 121600 | 6083579550 | 22350 | 22350 | 22400 | 22350 | 672 |
| 422 | 20240116 | 121500 | 6068541800 | 22350 | 22400 | 22400 | 22300 | 90 |
| 423 | 20240116 | 121400 | 6066529350 | 22300 | 22350 | 22400 | 22300 | 1777 |
| 424 | 20240116 | 121300 | 6026888200 | 22350 | 22350 | 22400 | 22350 | 155 |
| 425 | 20240116 | 121200 | 6023423700 | 22300 | 22300 | 22350 | 22300 | 229 |
| 426 | 20240116 | 121100 | 6018315500 | 22300 | 22350 | 22400 | 22300 | 206 |
| 427 | 20240116 | 121000 | 6013709300 | 22400 | 22350 | 22400 | 22350 | 357 |
| 428 | 20240116 | 120900 | 6005712900 | 22350 | 22350 | 22400 | 22350 | 128 |
| 429 | 20240116 | 120800 | 6002850600 | 22350 | 22350 | 22350 | 22350 | 207 |
| 430 | 20240116 | 120700 | 5998224150 | 22350 | 22300 | 22400 | 22300 | 101 |
| 431 | 20240116 | 120600 | 5995964800 | 22300 | 22400 | 22400 | 22300 | 51 |
| 432 | 20240116 | 120500 | 5994824000 | 22350 | 22400 | 22400 | 22350 | 302 |
| 433 | 20240116 | 120400 | 5988070150 | 22350 | 22350 | 22400 | 22350 | 359 |
| 434 | 20240116 | 120300 | 5980031100 | 22350 | 22350 | 22400 | 22350 | 89 |
| 435 | 20240116 | 120200 | 5978040450 | 22350 | 22350 | 22400 | 22350 | 219 |
| 436 | 20240116 | 120100 | 5973143650 | 22350 | 22350 | 22400 | 22350 | 333 |
| 437 | 20240116 | 120000 | 5965687750 | 22350 | 22350 | 22400 | 22350 | 50 |
| 438 | 20240116 | 115900 | 5964568750 | 22350 | 22350 | 22400 | 22350 | 520 |
| 439 | 20240116 | 115800 | 5952932950 | 22350 | 22300 | 22400 | 22300 | 69 |
| 440 | 20240116 | 115700 | 5951391000 | 22350 | 22300 | 22400 | 22300 | 168 |
| 441 | 20240116 | 115600 | 5947634850 | 22350 | 22350 | 22350 | 22350 | 566 |
| 442 | 20240116 | 115500 | 5934984750 | 22350 | 22300 | 22350 | 22300 | 175 |
| 443 | 20240116 | 115400 | 5931073900 | 22300 | 22300 | 22350 | 22250 | 189 |
| 444 | 20240116 | 115300 | 5926854700 | 22300 | 22250 | 22300 | 22250 | 297 |
| 445 | 20240116 | 115200 | 5920241900 | 22250 | 22300 | 22300 | 22250 | 80 |
| 446 | 20240116 | 115100 | 5918459200 | 22250 | 22400 | 22400 | 22200 | 2150 |
| 447 | 20240116 | 115000 | 5870564550 | 22350 | 22350 | 22400 | 22350 | 452 |
| 448 | 20240116 | 114900 | 5860460050 | 22350 | 22450 | 22450 | 22350 | 76 |
| 449 | 20240116 | 114800 | 5858756650 | 22350 | 22350 | 22400 | 22350 | 627 |
| 450 | 20240116 | 114700 | 5844730450 | 22350 | 22400 | 22400 | 22350 | 1321 |
| 451 | 20240116 | 114600 | 5815150050 | 22350 | 22350 | 22400 | 22350 | 109 |
| 452 | 20240116 | 114500 | 5812711800 | 22350 | 22350 | 22350 | 22300 | 807 |
| 453 | 20240116 | 114400 | 5794676750 | 22300 | 22300 | 22350 | 22300 | 263 |
| 454 | 20240116 | 114300 | 5788808950 | 22350 | 22300 | 22350 | 22300 | 99 |
| 455 | 20240116 | 114200 | 5786598950 | 22350 | 22350 | 22350 | 22300 | 421 |
| 456 | 20240116 | 114100 | 5777190550 | 22300 | 22350 | 22350 | 22300 | 398 |
| 457 | 20240116 | 114000 | 5768307000 | 22300 | 22300 | 22350 | 22300 | 500 |
| 458 | 20240116 | 113900 | 5757135150 | 22350 | 22300 | 22400 | 22300 | 612 |
| 459 | 20240116 | 113800 | 5743468650 | 22300 | 22300 | 22350 | 22300 | 65 |
| 460 | 20240116 | 113700 | 5742017050 | 22300 | 22300 | 22350 | 22300 | 169 |
| 461 | 20240116 | 113600 | 5738245750 | 22300 | 22300 | 22350 | 22300 | 669 |
| 462 | 20240116 | 113500 | 5723309800 | 22300 | 22300 | 22400 | 22300 | 56 |
| 463 | 20240116 | 113400 | 5722056700 | 22350 | 22350 | 22350 | 22350 | 303 |
| 464 | 20240116 | 113300 | 5715284650 | 22350 | 22350 | 22350 | 22300 | 467 |
| 465 | 20240116 | 113200 | 5704856400 | 22350 | 22300 | 22350 | 22300 | 202 |
| 466 | 20240116 | 113100 | 5700345200 | 22350 | 22300 | 22350 | 22300 | 162 |
| 467 | 20240116 | 113000 | 5696726800 | 22300 | 22300 | 22350 | 22300 | 779 |
| 468 | 20240116 | 112900 | 5679325700 | 22300 | 22250 | 22300 | 22250 | 310 |
| 469 | 20240116 | 112800 | 5672424950 | 22300 | 22300 | 22350 | 22300 | 1860 |
| 470 | 20240116 | 112700 | 5630946900 | 22300 | 22400 | 22400 | 22300 | 682 |
| 471 | 20240116 | 112600 | 5615709450 | 22300 | 22400 | 22400 | 22300 | 2379 |
| 472 | 20240116 | 112500 | 5562537500 | 22350 | 22350 | 22400 | 22350 | 28 |
| 473 | 20240116 | 112400 | 5561911050 | 22400 | 22350 | 22400 | 22350 | 823 |
| 474 | 20240116 | 112300 | 5543486900 | 22350 | 22350 | 22400 | 22300 | 3048 |
| 475 | 20240116 | 112200 | 5475356250 | 22300 | 22350 | 22350 | 22300 | 233 |
| 476 | 20240116 | 112100 | 5470157200 | 22300 | 22350 | 22350 | 22300 | 605 |
| 477 | 20240116 | 112000 | 5456644850 | 22300 | 22300 | 22350 | 22250 | 2544 |
| 478 | 20240116 | 111900 | 5399805600 | 22300 | 22300 | 22350 | 22300 | 952 |
| 479 | 20240116 | 111800 | 5378573800 | 22300 | 22300 | 22350 | 22300 | 504 |
| 480 | 20240116 | 111700 | 5367320050 | 22300 | 22300 | 22300 | 22300 | 32 |
| 481 | 20240116 | 111600 | 5366606450 | 22350 | 22300 | 22350 | 22300 | 79 |
| 482 | 20240116 | 111500 | 5364842500 | 22300 | 22300 | 22300 | 22250 | 649 |
| 483 | 20240116 | 111400 | 5350371950 | 22250 | 22400 | 22400 | 22250 | 844 |
| 484 | 20240116 | 111300 | 5331537050 | 22350 | 22350 | 22400 | 22350 | 99 |
| 485 | 20240116 | 111200 | 5329320900 | 22400 | 22400 | 22400 | 22350 | 646 |
| 486 | 20240116 | 111100 | 5314859900 | 22350 | 22350 | 22400 | 22350 | 300 |
| 487 | 20240116 | 111000 | 5308146300 | 22400 | 22350 | 22400 | 22300 | 1619 |
| 488 | 20240116 | 110900 | 5271886550 | 22400 | 22350 | 22400 | 22300 | 1577 |
| 489 | 20240116 | 110800 | 5236623350 | 22350 | 22350 | 22350 | 22300 | 178 |
| 490 | 20240116 | 110700 | 5232646900 | 22350 | 22300 | 22350 | 22300 | 172 |
| 491 | 20240116 | 110600 | 5228807250 | 22350 | 22300 | 22350 | 22250 | 567 |
| 492 | 20240116 | 110500 | 5216146800 | 22300 | 22300 | 22350 | 22300 | 196 |
| 493 | 20240116 | 110400 | 5211768750 | 22300 | 22300 | 22350 | 22250 | 919 |
| 494 | 20240116 | 110300 | 5191284050 | 22300 | 22350 | 22350 | 22300 | 517 |
| 495 | 20240116 | 110200 | 5179738350 | 22300 | 22300 | 22350 | 22250 | 515 |
| 496 | 20240116 | 110100 | 5168258500 | 22350 | 22350 | 22400 | 22300 | 373 |
| 497 | 20240116 | 110000 | 5159924100 | 22350 | 22350 | 22400 | 22300 | 685 |
| 498 | 20240116 | 105900 | 5144600100 | 22300 | 22350 | 22400 | 22300 | 913 |
| 499 | 20240116 | 105800 | 5124218250 | 22350 | 22250 | 22350 | 22250 | 498 |
| 500 | 20240116 | 105700 | 5113093000 | 22250 | 22300 | 22350 | 22250 | 493 |
| 501 | 20240116 | 105600 | 5102085550 | 22300 | 22300 | 22300 | 22250 | 459 |
| 502 | 20240116 | 105500 | 5091850650 | 22350 | 22350 | 22350 | 22250 | 261 |
| 503 | 20240116 | 105400 | 5086028200 | 22350 | 22350 | 22350 | 22300 | 529 |
| 504 | 20240116 | 105300 | 5074215900 | 22300 | 22300 | 22350 | 22300 | 358 |
| 505 | 20240116 | 105200 | 5066220150 | 22300 | 22300 | 22350 | 22300 | 213 |
| 506 | 20240116 | 105100 | 5061463750 | 22300 | 22300 | 22350 | 22250 | 1110 |
| 507 | 20240116 | 105000 | 5036707000 | 22250 | 22300 | 22300 | 22250 | 593 |
| 508 | 20240116 | 104900 | 5023487250 | 22300 | 22250 | 22350 | 22250 | 332 |
| 509 | 20240116 | 104800 | 5016080450 | 22350 | 22300 | 22350 | 22250 | 792 |
| 510 | 20240116 | 104700 | 4998397200 | 22250 | 22250 | 22350 | 22250 | 1018 |
| 511 | 20240116 | 104600 | 4975697500 | 22300 | 22250 | 22300 | 22250 | 369 |
| 512 | 20240116 | 104500 | 4967481000 | 22250 | 22300 | 22300 | 22250 | 672 |
| 513 | 20240116 | 104400 | 4952508350 | 22300 | 22250 | 22300 | 22250 | 208 |
| 514 | 20240116 | 104300 | 4947875300 | 22250 | 22200 | 22300 | 22200 | 278 |
| 515 | 20240116 | 104200 | 4941700200 | 22300 | 22250 | 22300 | 22200 | 777 |
| 516 | 20240116 | 104100 | 4924395200 | 22250 | 22250 | 22300 | 22200 | 758 |
| 517 | 20240116 | 104000 | 4907499600 | 22200 | 22250 | 22300 | 22200 | 260 |
| 518 | 20240116 | 103900 | 4901716450 | 22200 | 22250 | 22300 | 22200 | 1398 |
| 519 | 20240116 | 103800 | 4870587050 | 22250 | 22200 | 22300 | 22200 | 592 |
| 520 | 20240116 | 103700 | 4857413850 | 22200 | 22200 | 22200 | 22150 | 598 |
| 521 | 20240116 | 103600 | 4844141850 | 22250 | 22150 | 22250 | 22150 | 791 |
| 522 | 20240116 | 103500 | 4826576450 | 22150 | 22150 | 22200 | 22050 | 439 |
| 523 | 20240116 | 103400 | 4816868950 | 22150 | 22150 | 22200 | 22100 | 384 |
| 524 | 20240116 | 103300 | 4808367750 | 22200 | 22150 | 22200 | 22100 | 880 |
| 525 | 20240116 | 103200 | 4788889900 | 22150 | 22150 | 22150 | 22100 | 927 |
| 526 | 20240116 | 103100 | 4768359000 | 22100 | 22000 | 22150 | 22000 | 478 |
| 527 | 20240116 | 103000 | 4757798250 | 22100 | 22100 | 22150 | 22000 | 1256 |
| 528 | 20240116 | 102900 | 4730041900 | 22050 | 22000 | 22100 | 22000 | 874 |
| 529 | 20240116 | 102800 | 4710768250 | 21950 | 22050 | 22050 | 21950 | 293 |
| 530 | 20240116 | 102700 | 4704317000 | 22000 | 22050 | 22050 | 21950 | 413 |
| 531 | 20240116 | 102600 | 4695217450 | 22000 | 22050 | 22050 | 22000 | 2087 |
| 532 | 20240116 | 102500 | 4649281800 | 22050 | 21950 | 22050 | 21950 | 401 |
| 533 | 20240116 | 102400 | 4640471050 | 21950 | 22000 | 22000 | 21950 | 254 |
| 534 | 20240116 | 102300 | 4634885150 | 21950 | 22000 | 22000 | 21950 | 346 |
| 535 | 20240116 | 102200 | 4627275050 | 21950 | 22050 | 22050 | 21950 | 970 |
| 536 | 20240116 | 102100 | 4605934700 | 22000 | 22050 | 22100 | 22000 | 2458 |
| 537 | 20240116 | 102000 | 4551836450 | 22050 | 22000 | 22050 | 22000 | 1209 |
| 538 | 20240116 | 101900 | 4525205750 | 22000 | 22000 | 22050 | 22000 | 171 |
| 539 | 20240116 | 101800 | 4521442100 | 22000 | 22000 | 22050 | 21950 | 418 |
| 540 | 20240116 | 101700 | 4512250650 | 21950 | 21950 | 22000 | 21950 | 1578 |
| 541 | 20240116 | 101600 | 4477570400 | 22000 | 22100 | 22100 | 21950 | 6069 |
| 542 | 20240116 | 101500 | 4344190100 | 22100 | 22050 | 22100 | 22000 | 464 |
| 543 | 20240116 | 101400 | 4333948550 | 22000 | 22050 | 22050 | 21950 | 1599 |
| 544 | 20240116 | 101300 | 4298744050 | 22050 | 22050 | 22100 | 22050 | 1077 |
| 545 | 20240116 | 101200 | 4274959400 | 22050 | 22000 | 22050 | 21900 | 1896 |
| 546 | 20240116 | 101100 | 4233207250 | 21950 | 21900 | 22000 | 21850 | 314 |
| 547 | 20240116 | 101000 | 4226314800 | 21850 | 21850 | 21900 | 21800 | 1304 |
| 548 | 20240116 | 100900 | 4197786650 | 21850 | 21900 | 21900 | 21800 | 2554 |
| 549 | 20240116 | 100800 | 4141955800 | 21900 | 21900 | 21900 | 21800 | 1097 |
| 550 | 20240116 | 100700 | 4117987900 | 21850 | 21800 | 21900 | 21800 | 1509 |
| 551 | 20240116 | 100600 | 4085043150 | 21850 | 21850 | 21900 | 21800 | 1633 |
| 552 | 20240116 | 100500 | 4049347100 | 21850 | 21750 | 21850 | 21750 | 1389 |
| 553 | 20240116 | 100400 | 4019036750 | 21750 | 21750 | 21850 | 21700 | 2836 |
| 554 | 20240116 | 100300 | 3957313550 | 21750 | 21750 | 21800 | 21700 | 1424 |
| 555 | 20240116 | 100200 | 3926401150 | 21700 | 21850 | 21850 | 21700 | 1754 |
| 556 | 20240116 | 100100 | 3888311150 | 21750 | 21800 | 21900 | 21600 | 10253 |
| 557 | 20240116 | 100000 | 3665761300 | 21750 | 22050 | 22100 | 21700 | 12497 |
| 558 | 20240116 | 095900 | 3391582850 | 22050 | 22100 | 22100 | 22050 | 1037 |
| 559 | 20240116 | 095800 | 3368698000 | 22150 | 22100 | 22150 | 22050 | 1649 |
| 560 | 20240116 | 095700 | 3332299250 | 22100 | 22100 | 22150 | 22100 | 1328 |
| 561 | 20240116 | 095600 | 3302950200 | 22150 | 22150 | 22200 | 22150 | 914 |
| 562 | 20240116 | 095500 | 3282704500 | 22150 | 22100 | 22150 | 22050 | 2826 |
| 563 | 20240116 | 095400 | 3220278450 | 22100 | 22150 | 22200 | 22100 | 4734 |
| 564 | 20240116 | 095300 | 3115541900 | 22150 | 22200 | 22250 | 22150 | 1389 |
| 565 | 20240116 | 095200 | 3084708750 | 22250 | 22200 | 22250 | 22150 | 519 |
| 566 | 20240116 | 095100 | 3073186600 | 22200 | 22250 | 22350 | 22050 | 14567 |
| 567 | 20240116 | 095000 | 2750195150 | 22250 | 22350 | 22350 | 22250 | 1999 |
| 568 | 20240116 | 094900 | 2705663500 | 22300 | 22350 | 22350 | 22300 | 764 |
| 569 | 20240116 | 094800 | 2688624200 | 22300 | 22350 | 22350 | 22300 | 358 |
| 570 | 20240116 | 094700 | 2680633800 | 22350 | 22350 | 22350 | 22350 | 165 |
| 571 | 20240116 | 094600 | 2676946050 | 22350 | 22300 | 22400 | 22300 | 375 |
| 572 | 20240116 | 094500 | 2668572000 | 22300 | 22350 | 22400 | 22300 | 216 |
| 573 | 20240116 | 094400 | 2663747950 | 22300 | 22400 | 22400 | 22300 | 4964 |
| 574 | 20240116 | 094300 | 2553017750 | 22350 | 22350 | 22350 | 22300 | 307 |
| 575 | 20240116 | 094200 | 2546165100 | 22350 | 22300 | 22400 | 22300 | 2961 |
| 576 | 20240116 | 094100 | 2480134400 | 22400 | 22350 | 22400 | 22350 | 6135 |
| 577 | 20240116 | 094000 | 2342953600 | 22350 | 22450 | 22450 | 22350 | 630 |
| 578 | 20240116 | 093900 | 2328847200 | 22350 | 22400 | 22450 | 22350 | 3305 |
| 579 | 20240116 | 093800 | 2254961350 | 22450 | 22450 | 22500 | 22450 | 272 |
| 580 | 20240116 | 093700 | 2248853400 | 22500 | 22450 | 22500 | 22350 | 5359 |
| 581 | 20240116 | 093600 | 2128923050 | 22450 | 22450 | 22500 | 22400 | 2372 |
| 582 | 20240116 | 093500 | 2075774850 | 22450 | 22500 | 22500 | 22450 | 881 |
| 583 | 20240116 | 093400 | 2055995800 | 22550 | 22550 | 22550 | 22450 | 1047 |
| 584 | 20240116 | 093300 | 2032486400 | 22450 | 22500 | 22550 | 22450 | 84 |
| 585 | 20240116 | 093200 | 2030596550 | 22550 | 22500 | 22550 | 22500 | 94 |
| 586 | 20240116 | 093100 | 2028479600 | 22500 | 22500 | 22500 | 22500 | 205 |
| 587 | 20240116 | 093000 | 2023867100 | 22500 | 22500 | 22500 | 22450 | 62 |
| 588 | 20240116 | 092900 | 2022473150 | 22450 | 22550 | 22600 | 22450 | 201 |
| 589 | 20240116 | 092800 | 2017950700 | 22550 | 22500 | 22550 | 22450 | 196 |
| 590 | 20240116 | 092700 | 2013541400 | 22500 | 22550 | 22550 | 22450 | 184 |
| 591 | 20240116 | 092600 | 2009403100 | 22450 | 22500 | 22550 | 22450 | 887 |
| 592 | 20240116 | 092500 | 1989434150 | 22550 | 22600 | 22600 | 22500 | 79 |
| 593 | 20240116 | 092400 | 1987654350 | 22600 | 22500 | 22600 | 22500 | 2689 |
| 594 | 20240116 | 092300 | 1927134100 | 22500 | 22500 | 22500 | 22450 | 3430 |
| 595 | 20240116 | 092200 | 1849975250 | 22500 | 22600 | 22600 | 22500 | 1165 |
| 596 | 20240116 | 092100 | 1823705500 | 22650 | 22500 | 22650 | 22500 | 148 |
| 597 | 20240116 | 092000 | 1820357050 | 22650 | 22450 | 22650 | 22450 | 4707 |
| 598 | 20240116 | 091900 | 1714146800 | 22400 | 22400 | 22500 | 22400 | 1303 |
| 599 | 20240116 | 091800 | 1684849700 | 22400 | 22500 | 22550 | 22400 | 6002 |
| 600 | 20240116 | 091700 | 1550084500 | 22500 | 22450 | 22500 | 22450 | 1038 |
| 601 | 20240116 | 091600 | 1526773100 | 22500 | 22450 | 22550 | 22450 | 895 |
| 602 | 20240116 | 091500 | 1506628000 | 22500 | 22500 | 22500 | 22450 | 3625 |
| 603 | 20240116 | 091400 | 1425157000 | 22450 | 22500 | 22550 | 22350 | 20475 |
| 604 | 20240116 | 091300 | 966110900 | 22500 | 22550 | 22600 | 22500 | 3287 |
| 605 | 20240116 | 091200 | 892109050 | 22550 | 22550 | 22650 | 22500 | 3977 |
| 606 | 20240116 | 091100 | 802429400 | 22550 | 22700 | 22700 | 22500 | 15415 |
| 607 | 20240116 | 091000 | 454271800 | 22700 | 22800 | 22800 | 22700 | 3447 |
| 608 | 20240116 | 090900 | 375956700 | 22750 | 22800 | 22850 | 22750 | 5488 |
| 609 | 20240116 | 090800 | 250990850 | 22800 | 22850 | 22850 | 22800 | 541 |
| 610 | 20240116 | 090700 | 238654150 | 22800 | 22850 | 22850 | 22800 | 465 |
| 611 | 20240116 | 090600 | 228041300 | 22850 | 22850 | 22850 | 22800 | 2054 |
| 612 | 20240116 | 090500 | 181187200 | 22850 | 22950 | 22950 | 22850 | 3271 |
| 613 | 20240116 | 090400 | 106364850 | 22950 | 22950 | 22950 | 22950 | 246 |
| 614 | 20240116 | 090300 | 100719150 | 22950 | 22950 | 22950 | 22950 | 1 |
| 615 | 20240116 | 090200 | 100696200 | 22950 | 22850 | 22950 | 22850 | 1292 |
| 616 | 20240116 | 090100 | 71056800 | 22850 | 22850 | 22850 | 22850 | 421 |
| 617 | 20240116 | 090000 | 61436950 | 22800 | 22950 | 23000 | 22800 | 2682 |