30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 3931 |
| 3 | 20240115 | 182900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240115 | 182800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240115 | 182700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240115 | 182600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240115 | 182500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240115 | 182400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240115 | 182300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240115 | 182200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240115 | 182100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240115 | 182000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240115 | 181900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240115 | 181800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240115 | 181700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240115 | 181600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240115 | 181500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240115 | 181400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240115 | 181300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240115 | 181200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240115 | 181100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240115 | 181000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240115 | 180900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240115 | 180800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240115 | 180700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240115 | 180600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240115 | 180500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240115 | 180400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240115 | 180300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240115 | 180200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240115 | 180100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240115 | 180000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 3931 |
| 33 | 20240115 | 175900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240115 | 175800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240115 | 175700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240115 | 175600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240115 | 175500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240115 | 175400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240115 | 175300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240115 | 175200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240115 | 175100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240115 | 175000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240115 | 174900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240115 | 174800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240115 | 174700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240115 | 174600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240115 | 174500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240115 | 174400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240115 | 174300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240115 | 174200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240115 | 174100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240115 | 174000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240115 | 173900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240115 | 173800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240115 | 173700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240115 | 173600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240115 | 173500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240115 | 173400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240115 | 173300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240115 | 173200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240115 | 173100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240115 | 173000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 3931 |
| 63 | 20240115 | 172900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240115 | 172800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240115 | 172700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240115 | 172600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240115 | 172500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240115 | 172400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240115 | 172300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240115 | 172200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240115 | 172100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240115 | 172000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240115 | 171900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240115 | 171800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240115 | 171700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240115 | 171600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240115 | 171500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240115 | 171400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240115 | 171300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240115 | 171200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240115 | 171100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240115 | 171000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240115 | 170900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240115 | 170800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240115 | 170700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240115 | 170600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240115 | 170500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240115 | 170400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240115 | 170300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240115 | 170200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240115 | 170100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240115 | 170000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 3931 |
| 93 | 20240115 | 165900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240115 | 165800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240115 | 165700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240115 | 165600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240115 | 165500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240115 | 165400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240115 | 165300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240115 | 165200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240115 | 165100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240115 | 165000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240115 | 164900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240115 | 164800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240115 | 164700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240115 | 164600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240115 | 164500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240115 | 164400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240115 | 164300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240115 | 164200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240115 | 164100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240115 | 164000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240115 | 163900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240115 | 163800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240115 | 163700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240115 | 163600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240115 | 163500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240115 | 163400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240115 | 163300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240115 | 163200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240115 | 163100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240115 | 163000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 3931 |
| 123 | 20240115 | 162900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240115 | 162800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240115 | 162700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240115 | 162600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240115 | 162500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240115 | 162400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240115 | 162300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240115 | 162200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240115 | 162100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240115 | 162000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240115 | 161900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240115 | 161800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240115 | 161700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240115 | 161600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240115 | 161500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240115 | 161400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240115 | 161300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240115 | 161200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240115 | 161100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240115 | 161000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240115 | 160900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240115 | 160800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240115 | 160700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240115 | 160600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240115 | 160500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240115 | 160400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240115 | 160300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240115 | 160200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240115 | 160100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240115 | 160000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 3931 |
| 153 | 20240115 | 155900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240115 | 155800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240115 | 155700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240115 | 155600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240115 | 155500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240115 | 155400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240115 | 155300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240115 | 155200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240115 | 155100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240115 | 155000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240115 | 154900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240115 | 154800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240115 | 154700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240115 | 154600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240115 | 154500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240115 | 154400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240115 | 154300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240115 | 154200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240115 | 154100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240115 | 154000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240115 | 153900 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240115 | 153800 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240115 | 153700 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240115 | 153600 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240115 | 153500 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240115 | 153400 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240115 | 153300 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240115 | 153200 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240115 | 153100 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240115 | 153000 | 3161265150 | 22100 | 22100 | 22100 | 22100 | 7862 |
| 183 | 20240115 | 152900 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240115 | 152800 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240115 | 152700 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240115 | 152600 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240115 | 152500 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240115 | 152400 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240115 | 152300 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240115 | 152200 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240115 | 152100 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240115 | 152000 | 3074390050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240115 | 151900 | 3074390050 | 22100 | 22200 | 22200 | 22100 | 101 |
| 194 | 20240115 | 151800 | 3072152750 | 22150 | 22150 | 22200 | 22100 | 103 |
| 195 | 20240115 | 151700 | 3069867800 | 22200 | 22100 | 22200 | 22100 | 672 |
| 196 | 20240115 | 151600 | 3054949800 | 22150 | 22150 | 22200 | 22100 | 519 |
| 197 | 20240115 | 151500 | 3043453950 | 22150 | 22150 | 22150 | 22100 | 259 |
| 198 | 20240115 | 151400 | 3037717250 | 22150 | 22150 | 22150 | 22150 | 241 |
| 199 | 20240115 | 151300 | 3032379100 | 22150 | 22150 | 22150 | 22100 | 160 |
| 200 | 20240115 | 151200 | 3028835150 | 22150 | 22150 | 22150 | 22150 | 128 |
| 201 | 20240115 | 151100 | 3025999950 | 22150 | 22150 | 22150 | 22100 | 226 |
| 202 | 20240115 | 151000 | 3020994250 | 22150 | 22150 | 22150 | 22100 | 202 |
| 203 | 20240115 | 150900 | 3016520100 | 22150 | 22150 | 22150 | 22150 | 21 |
| 204 | 20240115 | 150800 | 3016054950 | 22150 | 22150 | 22150 | 22150 | 313 |
| 205 | 20240115 | 150700 | 3009122000 | 22150 | 22150 | 22150 | 22150 | 132 |
| 206 | 20240115 | 150600 | 3006198200 | 22150 | 22100 | 22150 | 22100 | 145 |
| 207 | 20240115 | 150500 | 3002986550 | 22100 | 22150 | 22200 | 22100 | 215 |
| 208 | 20240115 | 150400 | 2998223650 | 22100 | 22100 | 22150 | 22100 | 60 |
| 209 | 20240115 | 150300 | 2996894900 | 22100 | 22100 | 22150 | 22100 | 2961 |
| 210 | 20240115 | 150200 | 2931317850 | 22150 | 22150 | 22150 | 22150 | 220 |
| 211 | 20240115 | 150100 | 2926444850 | 22150 | 22150 | 22150 | 22150 | 120 |
| 212 | 20240115 | 150000 | 2923786850 | 22100 | 22100 | 22150 | 22100 | 153 |
| 213 | 20240115 | 145900 | 2920404300 | 22150 | 22150 | 22150 | 22100 | 672 |
| 214 | 20240115 | 145800 | 2905522800 | 22100 | 22150 | 22150 | 22100 | 107 |
| 215 | 20240115 | 145700 | 2903153100 | 22150 | 22150 | 22150 | 22100 | 221 |
| 216 | 20240115 | 145600 | 2898268150 | 22150 | 22150 | 22150 | 22100 | 233 |
| 217 | 20240115 | 145500 | 2893108650 | 22100 | 22100 | 22150 | 22100 | 138 |
| 218 | 20240115 | 145400 | 2890057550 | 22100 | 22100 | 22150 | 22100 | 135 |
| 219 | 20240115 | 145300 | 2887067700 | 22100 | 22150 | 22150 | 22100 | 71 |
| 220 | 20240115 | 145200 | 2885496750 | 22150 | 22100 | 22150 | 22100 | 134 |
| 221 | 20240115 | 145100 | 2882531850 | 22100 | 22100 | 22150 | 22100 | 129 |
| 222 | 20240115 | 145000 | 2879674700 | 22100 | 22100 | 22150 | 22100 | 569 |
| 223 | 20240115 | 144900 | 2867072900 | 22100 | 22150 | 22150 | 22100 | 94 |
| 224 | 20240115 | 144800 | 2864994350 | 22100 | 22100 | 22150 | 22100 | 181 |
| 225 | 20240115 | 144700 | 2860989100 | 22150 | 22100 | 22150 | 22100 | 75 |
| 226 | 20240115 | 144600 | 2859328650 | 22150 | 22100 | 22150 | 22100 | 92 |
| 227 | 20240115 | 144500 | 2857292500 | 22100 | 22150 | 22150 | 22050 | 2875 |
| 228 | 20240115 | 144400 | 2793813550 | 22150 | 22150 | 22150 | 22100 | 64 |
| 229 | 20240115 | 144300 | 2792396250 | 22100 | 22100 | 22150 | 22100 | 142 |
| 230 | 20240115 | 144200 | 2789255800 | 22150 | 22150 | 22150 | 22100 | 1284 |
| 231 | 20240115 | 144100 | 2760821050 | 22150 | 22050 | 22200 | 22050 | 1538 |
| 232 | 20240115 | 144000 | 2726742600 | 22050 | 22150 | 22150 | 22050 | 112 |
| 233 | 20240115 | 143900 | 2724269300 | 22050 | 22150 | 22150 | 22050 | 1665 |
| 234 | 20240115 | 143800 | 2687470050 | 22150 | 22100 | 22150 | 22100 | 127 |
| 235 | 20240115 | 143700 | 2684659850 | 22100 | 22100 | 22150 | 22100 | 87 |
| 236 | 20240115 | 143600 | 2682735850 | 22100 | 22100 | 22150 | 22100 | 237 |
| 237 | 20240115 | 143500 | 2677490250 | 22100 | 22100 | 22150 | 22100 | 31 |
| 238 | 20240115 | 143400 | 2676803900 | 22150 | 22150 | 22150 | 22150 | 104 |
| 239 | 20240115 | 143300 | 2674500300 | 22150 | 22150 | 22150 | 22100 | 144 |
| 240 | 20240115 | 143200 | 2671312000 | 22150 | 22100 | 22200 | 22100 | 922 |
| 241 | 20240115 | 143100 | 2650866200 | 22100 | 22150 | 22200 | 22100 | 161 |
| 242 | 20240115 | 143000 | 2647300000 | 22150 | 22150 | 22150 | 22100 | 190 |
| 243 | 20240115 | 142900 | 2643092750 | 22150 | 22150 | 22150 | 22100 | 238 |
| 244 | 20240115 | 142800 | 2637824150 | 22150 | 22100 | 22150 | 22100 | 619 |
| 245 | 20240115 | 142700 | 2624113850 | 22150 | 22100 | 22150 | 22100 | 119 |
| 246 | 20240115 | 142600 | 2621479300 | 22150 | 22150 | 22150 | 22100 | 212 |
| 247 | 20240115 | 142500 | 2616786600 | 22100 | 22150 | 22150 | 22100 | 211 |
| 248 | 20240115 | 142400 | 2612115450 | 22150 | 22150 | 22150 | 22100 | 120 |
| 249 | 20240115 | 142300 | 2609457500 | 22100 | 22150 | 22200 | 22100 | 587 |
| 250 | 20240115 | 142200 | 2596441850 | 22100 | 22150 | 22150 | 22100 | 306 |
| 251 | 20240115 | 142100 | 2589666900 | 22150 | 22150 | 22150 | 22100 | 115 |
| 252 | 20240115 | 142000 | 2587119750 | 22100 | 22150 | 22150 | 22100 | 144 |
| 253 | 20240115 | 141900 | 2583931450 | 22150 | 22150 | 22150 | 22100 | 201 |
| 254 | 20240115 | 141800 | 2579482400 | 22150 | 22150 | 22150 | 22150 | 54 |
| 255 | 20240115 | 141700 | 2578286300 | 22150 | 22150 | 22150 | 22100 | 97 |
| 256 | 20240115 | 141600 | 2576138400 | 22150 | 22150 | 22150 | 22100 | 225 |
| 257 | 20240115 | 141500 | 2571157750 | 22200 | 22150 | 22200 | 22150 | 180 |
| 258 | 20240115 | 141400 | 2567170550 | 22150 | 22150 | 22200 | 22100 | 540 |
| 259 | 20240115 | 141300 | 2555185550 | 22150 | 22150 | 22150 | 22100 | 197 |
| 260 | 20240115 | 141200 | 2550825850 | 22150 | 22150 | 22150 | 22100 | 50 |
| 261 | 20240115 | 141100 | 2549718500 | 22150 | 22150 | 22150 | 22150 | 166 |
| 262 | 20240115 | 141000 | 2546041600 | 22150 | 22150 | 22150 | 22100 | 30 |
| 263 | 20240115 | 140900 | 2545378400 | 22100 | 22150 | 22150 | 22100 | 93 |
| 264 | 20240115 | 140800 | 2543321600 | 22150 | 22150 | 22150 | 22150 | 247 |
| 265 | 20240115 | 140700 | 2537850550 | 22100 | 22100 | 22150 | 22100 | 97 |
| 266 | 20240115 | 140600 | 2535704300 | 22100 | 22150 | 22200 | 22100 | 109 |
| 267 | 20240115 | 140500 | 2533293150 | 22150 | 22150 | 22150 | 22150 | 589 |
| 268 | 20240115 | 140400 | 2520246800 | 22100 | 22100 | 22150 | 22100 | 13 |
| 269 | 20240115 | 140300 | 2519959400 | 22150 | 22200 | 22200 | 22150 | 1886 |
| 270 | 20240115 | 140200 | 2478183800 | 22150 | 22200 | 22200 | 22150 | 1217 |
| 271 | 20240115 | 140100 | 2451168000 | 22200 | 22200 | 22200 | 22200 | 72 |
| 272 | 20240115 | 140000 | 2449569600 | 22150 | 22150 | 22200 | 22150 | 305 |
| 273 | 20240115 | 135900 | 2442804350 | 22200 | 22200 | 22200 | 22200 | 135 |
| 274 | 20240115 | 135800 | 2439807350 | 22200 | 22200 | 22200 | 22200 | 93 |
| 275 | 20240115 | 135700 | 2437742750 | 22200 | 22200 | 22200 | 22150 | 89 |
| 276 | 20240115 | 135600 | 2435768250 | 22200 | 22200 | 22200 | 22150 | 695 |
| 277 | 20240115 | 135500 | 2420342450 | 22200 | 22150 | 22200 | 22150 | 40 |
| 278 | 20240115 | 135400 | 2419454500 | 22200 | 22150 | 22200 | 22150 | 32 |
| 279 | 20240115 | 135300 | 2418745500 | 22200 | 22150 | 22200 | 22150 | 342 |
| 280 | 20240115 | 135200 | 2411164750 | 22150 | 22200 | 22200 | 22150 | 83 |
| 281 | 20240115 | 135100 | 2409322450 | 22200 | 22200 | 22200 | 22150 | 168 |
| 282 | 20240115 | 135000 | 2405593500 | 22150 | 22150 | 22200 | 22150 | 81 |
| 283 | 20240115 | 134900 | 2403799100 | 22200 | 22200 | 22200 | 22150 | 39 |
| 284 | 20240115 | 134800 | 2402933350 | 22200 | 22200 | 22200 | 22200 | 102 |
| 285 | 20240115 | 134700 | 2400668950 | 22150 | 22200 | 22200 | 22150 | 519 |
| 286 | 20240115 | 134600 | 2389148700 | 22150 | 22200 | 22200 | 22150 | 101 |
| 287 | 20240115 | 134500 | 2386909650 | 22150 | 22200 | 22200 | 22150 | 137 |
| 288 | 20240115 | 134400 | 2383868600 | 22150 | 22200 | 22200 | 22150 | 74 |
| 289 | 20240115 | 134300 | 2382227650 | 22150 | 22200 | 22200 | 22150 | 107 |
| 290 | 20240115 | 134200 | 2379855250 | 22150 | 22150 | 22200 | 22150 | 106 |
| 291 | 20240115 | 134100 | 2377502300 | 22200 | 22150 | 22200 | 22150 | 144 |
| 292 | 20240115 | 134000 | 2374310100 | 22200 | 22150 | 22200 | 22150 | 67 |
| 293 | 20240115 | 133900 | 2372825800 | 22200 | 22150 | 22200 | 22150 | 109 |
| 294 | 20240115 | 133800 | 2370406300 | 22250 | 22150 | 22250 | 22150 | 558 |
| 295 | 20240115 | 133700 | 2358014600 | 22150 | 22100 | 22150 | 22100 | 185 |
| 296 | 20240115 | 133600 | 2353920500 | 22150 | 22200 | 22200 | 22150 | 1004 |
| 297 | 20240115 | 133500 | 2331680000 | 22200 | 22200 | 22200 | 22150 | 39 |
| 298 | 20240115 | 133400 | 2330814250 | 22200 | 22150 | 22200 | 22150 | 63 |
| 299 | 20240115 | 133300 | 2329417300 | 22150 | 22200 | 22200 | 22150 | 164 |
| 300 | 20240115 | 133200 | 2325779450 | 22200 | 22200 | 22200 | 22200 | 94 |
| 301 | 20240115 | 133100 | 2323692650 | 22200 | 22150 | 22200 | 22150 | 27 |
| 302 | 20240115 | 133000 | 2323094500 | 22200 | 22250 | 22250 | 22150 | 512 |
| 303 | 20240115 | 132900 | 2311732650 | 22200 | 22200 | 22250 | 22150 | 552 |
| 304 | 20240115 | 132800 | 2299470050 | 22200 | 22150 | 22200 | 22150 | 126 |
| 305 | 20240115 | 132700 | 2296673400 | 22200 | 22200 | 22200 | 22150 | 167 |
| 306 | 20240115 | 132600 | 2292969800 | 22200 | 22200 | 22200 | 22200 | 4 |
| 307 | 20240115 | 132500 | 2292881000 | 22200 | 22200 | 22200 | 22200 | 610 |
| 308 | 20240115 | 132400 | 2279339000 | 22150 | 22150 | 22200 | 22150 | 125 |
| 309 | 20240115 | 132300 | 2276568300 | 22200 | 22150 | 22200 | 22150 | 48 |
| 310 | 20240115 | 132200 | 2275504750 | 22150 | 22200 | 22200 | 22150 | 154 |
| 311 | 20240115 | 132100 | 2272088300 | 22150 | 22150 | 22200 | 22150 | 68 |
| 312 | 20240115 | 132000 | 2270580350 | 22150 | 22200 | 22250 | 22100 | 1268 |
| 313 | 20240115 | 131900 | 2242458550 | 22150 | 22200 | 22200 | 22150 | 549 |
| 314 | 20240115 | 131800 | 2230287750 | 22200 | 22150 | 22200 | 22150 | 41 |
| 315 | 20240115 | 131700 | 2229378900 | 22150 | 22200 | 22200 | 22150 | 66 |
| 316 | 20240115 | 131600 | 2227916800 | 22200 | 22200 | 22200 | 22150 | 138 |
| 317 | 20240115 | 131500 | 2224853400 | 22200 | 22150 | 22200 | 22150 | 7 |
| 318 | 20240115 | 131400 | 2224698150 | 22150 | 22200 | 22200 | 22150 | 96 |
| 319 | 20240115 | 131300 | 2222571550 | 22150 | 22200 | 22200 | 22150 | 205 |
| 320 | 20240115 | 131200 | 2218025750 | 22200 | 22200 | 22200 | 22200 | 66 |
| 321 | 20240115 | 131100 | 2216560550 | 22100 | 22250 | 22250 | 22100 | 809 |
| 322 | 20240115 | 131000 | 2198592350 | 22200 | 22200 | 22250 | 22200 | 519 |
| 323 | 20240115 | 130900 | 2187063750 | 22250 | 22200 | 22250 | 22200 | 42 |
| 324 | 20240115 | 130800 | 2186129450 | 22200 | 22250 | 22250 | 22200 | 213 |
| 325 | 20240115 | 130700 | 2181391800 | 22200 | 22200 | 22250 | 22200 | 106 |
| 326 | 20240115 | 130600 | 2179036800 | 22250 | 22200 | 22250 | 22200 | 991 |
| 327 | 20240115 | 130500 | 2157007300 | 22250 | 22150 | 22250 | 22150 | 648 |
| 328 | 20240115 | 130400 | 2142622150 | 22150 | 22150 | 22200 | 22150 | 77 |
| 329 | 20240115 | 130300 | 2140916500 | 22200 | 22200 | 22200 | 22200 | 96 |
| 330 | 20240115 | 130200 | 2138785300 | 22150 | 22150 | 22200 | 22150 | 668 |
| 331 | 20240115 | 130100 | 2123957650 | 22150 | 22150 | 22200 | 22150 | 163 |
| 332 | 20240115 | 130000 | 2120343750 | 22200 | 22150 | 22200 | 22150 | 17 |
| 333 | 20240115 | 125900 | 2119966500 | 22150 | 22150 | 22200 | 22150 | 262 |
| 334 | 20240115 | 125800 | 2114151400 | 22150 | 22200 | 22200 | 22150 | 61 |
| 335 | 20240115 | 125700 | 2112798400 | 22150 | 22200 | 22200 | 22150 | 63 |
| 336 | 20240115 | 125600 | 2111402850 | 22200 | 22200 | 22200 | 22200 | 164 |
| 337 | 20240115 | 125500 | 2107762050 | 22200 | 22200 | 22200 | 22150 | 1679 |
| 338 | 20240115 | 125400 | 2070571450 | 22250 | 22200 | 22250 | 22150 | 261 |
| 339 | 20240115 | 125300 | 2064780100 | 22200 | 22200 | 22250 | 22150 | 604 |
| 340 | 20240115 | 125200 | 2051367150 | 22200 | 22150 | 22200 | 22150 | 1443 |
| 341 | 20240115 | 125100 | 2019332850 | 22150 | 22200 | 22200 | 22150 | 237 |
| 342 | 20240115 | 125000 | 2014075800 | 22150 | 22200 | 22200 | 22150 | 154 |
| 343 | 20240115 | 124900 | 2010657300 | 22200 | 22200 | 22200 | 22200 | 55 |
| 344 | 20240115 | 124800 | 2009436300 | 22200 | 22150 | 22200 | 22150 | 151 |
| 345 | 20240115 | 124700 | 2006088400 | 22200 | 22200 | 22200 | 22150 | 121 |
| 346 | 20240115 | 124600 | 2003402500 | 22200 | 22200 | 22200 | 22200 | 5 |
| 347 | 20240115 | 124500 | 2003291500 | 22200 | 22200 | 22200 | 22150 | 181 |
| 348 | 20240115 | 124400 | 1999273850 | 22200 | 22200 | 22250 | 22150 | 597 |
| 349 | 20240115 | 124300 | 1986006700 | 22200 | 22200 | 22200 | 22150 | 42 |
| 350 | 20240115 | 124200 | 1985074400 | 22200 | 22200 | 22250 | 22150 | 1549 |
| 351 | 20240115 | 124100 | 1950627850 | 22150 | 22250 | 22250 | 22150 | 599 |
| 352 | 20240115 | 124000 | 1937330700 | 22200 | 22250 | 22250 | 22200 | 125 |
| 353 | 20240115 | 123900 | 1934551900 | 22250 | 22200 | 22250 | 22200 | 235 |
| 354 | 20240115 | 123800 | 1929329550 | 22200 | 22200 | 22250 | 22200 | 164 |
| 355 | 20240115 | 123700 | 1925688150 | 22250 | 22200 | 22250 | 22200 | 85 |
| 356 | 20240115 | 123600 | 1923797250 | 22200 | 22250 | 22250 | 22200 | 109 |
| 357 | 20240115 | 123500 | 1921372200 | 22200 | 22200 | 22250 | 22200 | 815 |
| 358 | 20240115 | 123400 | 1903253150 | 22200 | 22200 | 22250 | 22200 | 104 |
| 359 | 20240115 | 123300 | 1900942500 | 22200 | 22250 | 22250 | 22200 | 275 |
| 360 | 20240115 | 123200 | 1894830950 | 22200 | 22200 | 22250 | 22200 | 157 |
| 361 | 20240115 | 123100 | 1891341600 | 22250 | 22200 | 22250 | 22200 | 804 |
| 362 | 20240115 | 123000 | 1873491650 | 22250 | 22200 | 22250 | 22200 | 143 |
| 363 | 20240115 | 122900 | 1870310300 | 22200 | 22200 | 22250 | 22200 | 75 |
| 364 | 20240115 | 122800 | 1868642150 | 22250 | 22250 | 22250 | 22200 | 267 |
| 365 | 20240115 | 122700 | 1862705900 | 22200 | 22250 | 22250 | 22200 | 125 |
| 366 | 20240115 | 122600 | 1859926750 | 22250 | 22200 | 22250 | 22200 | 2961 |
| 367 | 20240115 | 122500 | 1794191800 | 22200 | 22150 | 22200 | 22150 | 2013 |
| 368 | 20240115 | 122400 | 1749507700 | 22200 | 22200 | 22200 | 22150 | 66 |
| 369 | 20240115 | 122300 | 1748042850 | 22200 | 22150 | 22200 | 22150 | 116 |
| 370 | 20240115 | 122200 | 1745470500 | 22150 | 22150 | 22200 | 22150 | 137 |
| 371 | 20240115 | 122100 | 1742430750 | 22150 | 22200 | 22200 | 22150 | 191 |
| 372 | 20240115 | 122000 | 1738193900 | 22200 | 22200 | 22200 | 22150 | 57 |
| 373 | 20240115 | 121900 | 1736931200 | 22150 | 22150 | 22200 | 22150 | 176 |
| 374 | 20240115 | 121800 | 1733026400 | 22150 | 22200 | 22200 | 22150 | 535 |
| 375 | 20240115 | 121700 | 1721174300 | 22200 | 22150 | 22200 | 22150 | 510 |
| 376 | 20240115 | 121600 | 1709869950 | 22100 | 22150 | 22150 | 22100 | 156 |
| 377 | 20240115 | 121500 | 1706415050 | 22150 | 22100 | 22150 | 22100 | 117 |
| 378 | 20240115 | 121400 | 1703827600 | 22150 | 22150 | 22150 | 22150 | 52 |
| 379 | 20240115 | 121300 | 1702675800 | 22150 | 22100 | 22150 | 22100 | 138 |
| 380 | 20240115 | 121200 | 1699620100 | 22150 | 22150 | 22150 | 22100 | 180 |
| 381 | 20240115 | 121100 | 1695638050 | 22150 | 22150 | 22200 | 22150 | 193 |
| 382 | 20240115 | 121000 | 1691362700 | 22150 | 22100 | 22150 | 22100 | 3590 |
| 383 | 20240115 | 120900 | 1611864400 | 22150 | 22150 | 22150 | 22100 | 129 |
| 384 | 20240115 | 120800 | 1609011050 | 22150 | 22150 | 22150 | 22100 | 720 |
| 385 | 20240115 | 120700 | 1593066450 | 22150 | 22150 | 22150 | 22100 | 65 |
| 386 | 20240115 | 120600 | 1591626900 | 22150 | 22150 | 22150 | 22100 | 125 |
| 387 | 20240115 | 120500 | 1588861150 | 22150 | 22100 | 22150 | 22100 | 129 |
| 388 | 20240115 | 120400 | 1586008350 | 22100 | 22100 | 22150 | 22100 | 933 |
| 389 | 20240115 | 120300 | 1565387250 | 22150 | 22100 | 22150 | 22100 | 447 |
| 390 | 20240115 | 120200 | 1555504600 | 22150 | 22100 | 22150 | 22100 | 194 |
| 391 | 20240115 | 120100 | 1551211950 | 22100 | 22100 | 22150 | 22100 | 213 |
| 392 | 20240115 | 120000 | 1546497800 | 22100 | 22100 | 22100 | 22100 | 117 |
| 393 | 20240115 | 115900 | 1543912100 | 22100 | 22050 | 22100 | 22050 | 916 |
| 394 | 20240115 | 115800 | 1523669750 | 22050 | 22100 | 22100 | 22050 | 143 |
| 395 | 20240115 | 115700 | 1520512500 | 22100 | 22100 | 22100 | 22100 | 6 |
| 396 | 20240115 | 115600 | 1520379900 | 22100 | 22050 | 22100 | 22050 | 207 |
| 397 | 20240115 | 115500 | 1515805750 | 22050 | 22100 | 22100 | 22050 | 82 |
| 398 | 20240115 | 115400 | 1513997450 | 22100 | 22100 | 22100 | 22100 | 367 |
| 399 | 20240115 | 115300 | 1505886750 | 22100 | 22100 | 22100 | 22050 | 189 |
| 400 | 20240115 | 115200 | 1501710250 | 22050 | 22050 | 22100 | 22050 | 858 |
| 401 | 20240115 | 115100 | 1482791150 | 22050 | 22100 | 22100 | 22050 | 12 |
| 402 | 20240115 | 115000 | 1482526350 | 22100 | 22100 | 22100 | 22100 | 728 |
| 403 | 20240115 | 114900 | 1466437550 | 22100 | 22050 | 22100 | 22050 | 378 |
| 404 | 20240115 | 114800 | 1458099850 | 22100 | 22100 | 22100 | 22100 | 176 |
| 405 | 20240115 | 114700 | 1454210250 | 22100 | 22100 | 22100 | 22100 | 35 |
| 406 | 20240115 | 114600 | 1453436750 | 22100 | 22050 | 22100 | 22050 | 64 |
| 407 | 20240115 | 114500 | 1452023600 | 22050 | 22100 | 22100 | 22050 | 201 |
| 408 | 20240115 | 114400 | 1447584650 | 22100 | 22100 | 22100 | 22050 | 197 |
| 409 | 20240115 | 114300 | 1443238800 | 22100 | 22050 | 22100 | 22050 | 24 |
| 410 | 20240115 | 114200 | 1442709400 | 22050 | 22050 | 22100 | 22050 | 338 |
| 411 | 20240115 | 114100 | 1435244600 | 22100 | 22050 | 22100 | 22050 | 617 |
| 412 | 20240115 | 114000 | 1421613250 | 22100 | 22100 | 22100 | 22050 | 531 |
| 413 | 20240115 | 113900 | 1409878350 | 22100 | 22050 | 22100 | 22050 | 396 |
| 414 | 20240115 | 113800 | 1401132950 | 22100 | 22100 | 22100 | 22050 | 48 |
| 415 | 20240115 | 113700 | 1400072500 | 22100 | 22050 | 22100 | 22050 | 41 |
| 416 | 20240115 | 113600 | 1399167150 | 22100 | 22050 | 22100 | 22050 | 267 |
| 417 | 20240115 | 113500 | 1393270800 | 22100 | 22050 | 22100 | 22050 | 24 |
| 418 | 20240115 | 113400 | 1392740600 | 22100 | 22050 | 22100 | 22050 | 86 |
| 419 | 20240115 | 113300 | 1390842950 | 22100 | 22050 | 22100 | 22050 | 152 |
| 420 | 20240115 | 113200 | 1387484450 | 22050 | 22100 | 22100 | 22050 | 732 |
| 421 | 20240115 | 113100 | 1371313750 | 22050 | 22100 | 22100 | 22050 | 142 |
| 422 | 20240115 | 113000 | 1368175750 | 22050 | 22100 | 22100 | 22050 | 44 |
| 423 | 20240115 | 112900 | 1367203550 | 22050 | 22100 | 22100 | 22050 | 96 |
| 424 | 20240115 | 112800 | 1365086650 | 22100 | 22050 | 22100 | 22050 | 172 |
| 425 | 20240115 | 112700 | 1361285800 | 22100 | 22050 | 22100 | 22050 | 2258 |
| 426 | 20240115 | 112600 | 1311496650 | 22050 | 22000 | 22050 | 22000 | 90 |
| 427 | 20240115 | 112500 | 1309516450 | 22050 | 22050 | 22050 | 22000 | 414 |
| 428 | 20240115 | 112400 | 1300387850 | 22050 | 22050 | 22050 | 22000 | 72 |
| 429 | 20240115 | 112300 | 1298800400 | 22050 | 22050 | 22050 | 22000 | 1123 |
| 430 | 20240115 | 112200 | 1274041900 | 22000 | 22050 | 22050 | 22000 | 269 |
| 431 | 20240115 | 112100 | 1268114100 | 22050 | 22050 | 22050 | 22050 | 40 |
| 432 | 20240115 | 112000 | 1267232100 | 22050 | 22050 | 22050 | 22000 | 200 |
| 433 | 20240115 | 111900 | 1262827000 | 22000 | 22000 | 22050 | 22000 | 407 |
| 434 | 20240115 | 111800 | 1253867600 | 22050 | 22000 | 22050 | 22000 | 98 |
| 435 | 20240115 | 111700 | 1251708200 | 22050 | 22000 | 22050 | 22000 | 207 |
| 436 | 20240115 | 111600 | 1247152350 | 22050 | 22050 | 22050 | 22000 | 255 |
| 437 | 20240115 | 111500 | 1241533900 | 22050 | 22050 | 22050 | 22050 | 35 |
| 438 | 20240115 | 111400 | 1240762150 | 22050 | 22050 | 22050 | 22000 | 544 |
| 439 | 20240115 | 111300 | 1228767000 | 22050 | 22000 | 22050 | 22000 | 194 |
| 440 | 20240115 | 111200 | 1224493900 | 22000 | 22000 | 22050 | 22000 | 120 |
| 441 | 20240115 | 111100 | 1221853800 | 22000 | 22000 | 22050 | 22000 | 145 |
| 442 | 20240115 | 111000 | 1218656900 | 22000 | 22000 | 22050 | 22000 | 17 |
| 443 | 20240115 | 110900 | 1218282700 | 22000 | 22000 | 22050 | 22000 | 127 |
| 444 | 20240115 | 110800 | 1215486950 | 22050 | 22000 | 22050 | 22000 | 111 |
| 445 | 20240115 | 110700 | 1213039800 | 22050 | 22000 | 22050 | 22000 | 215 |
| 446 | 20240115 | 110600 | 1208309700 | 22000 | 22000 | 22050 | 22000 | 3523 |
| 447 | 20240115 | 110500 | 1130632050 | 21950 | 22000 | 22050 | 21950 | 2066 |
| 448 | 20240115 | 110400 | 1085155150 | 22050 | 22050 | 22050 | 22000 | 42 |
| 449 | 20240115 | 110300 | 1084229250 | 22050 | 22000 | 22050 | 22000 | 131 |
| 450 | 20240115 | 110200 | 1081345100 | 22050 | 22050 | 22050 | 22000 | 177 |
| 451 | 20240115 | 110100 | 1077442500 | 22000 | 22000 | 22050 | 22000 | 11 |
| 452 | 20240115 | 110000 | 1077200200 | 22000 | 22050 | 22050 | 22000 | 70 |
| 453 | 20240115 | 105900 | 1075658300 | 22000 | 22050 | 22050 | 22000 | 205 |
| 454 | 20240115 | 105800 | 1071141250 | 22050 | 22050 | 22050 | 22050 | 37 |
| 455 | 20240115 | 105700 | 1070325400 | 22050 | 22050 | 22050 | 22050 | 47 |
| 456 | 20240115 | 105600 | 1069289050 | 22000 | 22050 | 22050 | 22000 | 693 |
| 457 | 20240115 | 105500 | 1054012600 | 22050 | 22000 | 22050 | 22000 | 77 |
| 458 | 20240115 | 105400 | 1052315300 | 22050 | 22050 | 22050 | 22050 | 35 |
| 459 | 20240115 | 105300 | 1051543550 | 22050 | 22000 | 22050 | 22000 | 192 |
| 460 | 20240115 | 105200 | 1047314550 | 22000 | 22050 | 22050 | 22000 | 43 |
| 461 | 20240115 | 105100 | 1046366650 | 22050 | 22050 | 22050 | 22050 | 204 |
| 462 | 20240115 | 105000 | 1041868450 | 22050 | 22000 | 22050 | 22000 | 112 |
| 463 | 20240115 | 104900 | 1039404000 | 22050 | 22050 | 22050 | 22050 | 37 |
| 464 | 20240115 | 104800 | 1038588150 | 22000 | 22050 | 22050 | 22000 | 457 |
| 465 | 20240115 | 104700 | 1028529050 | 22050 | 22000 | 22050 | 22000 | 1081 |
| 466 | 20240115 | 104600 | 1004721600 | 22050 | 22000 | 22050 | 22000 | 199 |
| 467 | 20240115 | 104500 | 1000341750 | 22000 | 22000 | 22050 | 21950 | 1088 |
| 468 | 20240115 | 104400 | 976429850 | 22000 | 22050 | 22050 | 22000 | 67 |
| 469 | 20240115 | 104300 | 974952550 | 22050 | 22050 | 22050 | 22000 | 199 |
| 470 | 20240115 | 104200 | 970572550 | 22050 | 22050 | 22050 | 22050 | 148 |
| 471 | 20240115 | 104100 | 967309150 | 22050 | 22050 | 22050 | 22050 | 37 |
| 472 | 20240115 | 104000 | 966493300 | 22050 | 22000 | 22050 | 22000 | 1031 |
| 473 | 20240115 | 103900 | 943809500 | 22000 | 22000 | 22000 | 21950 | 396 |
| 474 | 20240115 | 103800 | 935098000 | 22000 | 22050 | 22050 | 22000 | 1572 |
| 475 | 20240115 | 103700 | 900488450 | 22000 | 22000 | 22050 | 22000 | 1107 |
| 476 | 20240115 | 103600 | 876134400 | 22050 | 22050 | 22050 | 22000 | 236 |
| 477 | 20240115 | 103500 | 870933150 | 22050 | 22050 | 22050 | 22050 | 80 |
| 478 | 20240115 | 103400 | 869169150 | 22000 | 22050 | 22050 | 22000 | 122 |
| 479 | 20240115 | 103300 | 866480100 | 22000 | 22050 | 22050 | 22000 | 124 |
| 480 | 20240115 | 103200 | 863750150 | 22000 | 22050 | 22050 | 22000 | 138 |
| 481 | 20240115 | 103100 | 860712350 | 22050 | 22000 | 22050 | 22000 | 771 |
| 482 | 20240115 | 103000 | 843750050 | 22000 | 22000 | 22000 | 22000 | 1 |
| 483 | 20240115 | 102900 | 843728050 | 21950 | 22000 | 22000 | 21950 | 326 |
| 484 | 20240115 | 102800 | 836559600 | 22000 | 22000 | 22000 | 22000 | 63 |
| 485 | 20240115 | 102700 | 835173600 | 22000 | 22000 | 22000 | 22000 | 530 |
| 486 | 20240115 | 102600 | 823513600 | 22000 | 22050 | 22050 | 22000 | 104 |
| 487 | 20240115 | 102500 | 821220500 | 22000 | 22000 | 22000 | 22000 | 47 |
| 488 | 20240115 | 102400 | 820186500 | 22050 | 22000 | 22050 | 22000 | 497 |
| 489 | 20240115 | 102300 | 809250500 | 22000 | 22000 | 22000 | 22000 | 149 |
| 490 | 20240115 | 102200 | 805972500 | 21950 | 22000 | 22000 | 21950 | 30 |
| 491 | 20240115 | 102100 | 805313750 | 22000 | 22000 | 22000 | 22000 | 118 |
| 492 | 20240115 | 102000 | 802717750 | 22000 | 22000 | 22000 | 22000 | 96 |
| 493 | 20240115 | 101900 | 800605750 | 22000 | 22000 | 22000 | 22000 | 113 |
| 494 | 20240115 | 101800 | 798119750 | 22000 | 22000 | 22000 | 22000 | 127 |
| 495 | 20240115 | 101700 | 795325750 | 22000 | 22000 | 22000 | 21950 | 123 |
| 496 | 20240115 | 101600 | 792621000 | 22000 | 22000 | 22000 | 21950 | 179 |
| 497 | 20240115 | 101500 | 788686250 | 22000 | 22000 | 22000 | 22000 | 2 |
| 498 | 20240115 | 101400 | 788642250 | 22000 | 22000 | 22000 | 21950 | 77 |
| 499 | 20240115 | 101300 | 786949450 | 22000 | 22000 | 22000 | 21950 | 39 |
| 500 | 20240115 | 101200 | 786091650 | 22000 | 22000 | 22000 | 22000 | 16 |
| 501 | 20240115 | 101100 | 785739650 | 22000 | 22000 | 22000 | 22000 | 124 |
| 502 | 20240115 | 101000 | 783011650 | 22000 | 22000 | 22000 | 21950 | 89 |
| 503 | 20240115 | 100900 | 781055900 | 22000 | 22000 | 22000 | 22000 | 1 |
| 504 | 20240115 | 100800 | 781033900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 505 | 20240115 | 100700 | 781033900 | 22000 | 22000 | 22000 | 22000 | 5 |
| 506 | 20240115 | 100600 | 780923900 | 22000 | 22000 | 22000 | 22000 | 169 |
| 507 | 20240115 | 100500 | 777205900 | 22000 | 22000 | 22000 | 22000 | 96 |
| 508 | 20240115 | 100400 | 775093900 | 22000 | 22050 | 22050 | 22000 | 675 |
| 509 | 20240115 | 100300 | 760243450 | 22050 | 22050 | 22050 | 22050 | 10 |
| 510 | 20240115 | 100200 | 760022950 | 22000 | 22000 | 22000 | 22000 | 1431 |
| 511 | 20240115 | 100100 | 728540950 | 21950 | 21950 | 22000 | 21950 | 84 |
| 512 | 20240115 | 100000 | 726693550 | 21950 | 22000 | 22000 | 21950 | 117 |
| 513 | 20240115 | 095900 | 724121650 | 21950 | 22000 | 22000 | 21950 | 11 |
| 514 | 20240115 | 095800 | 723880150 | 21950 | 22000 | 22000 | 21950 | 56 |
| 515 | 20240115 | 095700 | 722650500 | 21950 | 21900 | 21950 | 21900 | 621 |
| 516 | 20240115 | 095600 | 709022450 | 21950 | 22000 | 22000 | 21950 | 2502 |
| 517 | 20240115 | 095500 | 654103500 | 22000 | 22000 | 22000 | 21950 | 119 |
| 518 | 20240115 | 095400 | 651491000 | 22000 | 22000 | 22000 | 22000 | 19 |
| 519 | 20240115 | 095300 | 651073000 | 22000 | 22000 | 22000 | 22000 | 69 |
| 520 | 20240115 | 095200 | 649555000 | 21950 | 21950 | 22000 | 21950 | 34 |
| 521 | 20240115 | 095100 | 648808200 | 22000 | 22000 | 22000 | 22000 | 55 |
| 522 | 20240115 | 095000 | 647598200 | 22000 | 21950 | 22000 | 21950 | 118 |
| 523 | 20240115 | 094900 | 645007200 | 22000 | 22000 | 22000 | 21950 | 16 |
| 524 | 20240115 | 094800 | 644655800 | 22000 | 22000 | 22000 | 22000 | 8 |
| 525 | 20240115 | 094700 | 644479800 | 22000 | 21950 | 22000 | 21950 | 83 |
| 526 | 20240115 | 094600 | 642655300 | 21950 | 22050 | 22050 | 21950 | 2091 |
| 527 | 20240115 | 094500 | 596653300 | 22050 | 22050 | 22050 | 22050 | 14 |
| 528 | 20240115 | 094400 | 596344600 | 22050 | 22000 | 22050 | 22000 | 88 |
| 529 | 20240115 | 094300 | 594408550 | 22000 | 22000 | 22000 | 22000 | 21 |
| 530 | 20240115 | 094200 | 593946550 | 22000 | 22000 | 22000 | 22000 | 161 |
| 531 | 20240115 | 094100 | 590404550 | 22000 | 22050 | 22050 | 22000 | 143 |
| 532 | 20240115 | 094000 | 587256200 | 22050 | 22050 | 22050 | 22050 | 478 |
| 533 | 20240115 | 093900 | 576716300 | 22050 | 22050 | 22100 | 22050 | 1670 |
| 534 | 20240115 | 093800 | 539890800 | 22100 | 22050 | 22100 | 22050 | 88 |
| 535 | 20240115 | 093700 | 537950350 | 22050 | 22050 | 22050 | 22050 | 2 |
| 536 | 20240115 | 093600 | 537906250 | 22100 | 22050 | 22100 | 22050 | 880 |
| 537 | 20240115 | 093500 | 518502050 | 22100 | 22100 | 22100 | 22050 | 409 |
| 538 | 20240115 | 093400 | 509483150 | 22050 | 22100 | 22100 | 22050 | 415 |
| 539 | 20240115 | 093300 | 500332350 | 22100 | 22100 | 22100 | 22100 | 1 |
| 540 | 20240115 | 093200 | 500310250 | 22100 | 22100 | 22100 | 22050 | 100 |
| 541 | 20240115 | 093100 | 498104800 | 22100 | 22100 | 22100 | 22050 | 14 |
| 542 | 20240115 | 093000 | 497795650 | 22100 | 22100 | 22100 | 22050 | 791 |
| 543 | 20240115 | 092900 | 480314600 | 22100 | 22050 | 22150 | 22050 | 1930 |
| 544 | 20240115 | 092800 | 437684850 | 22050 | 22000 | 22050 | 22000 | 620 |
| 545 | 20240115 | 092700 | 424015400 | 22000 | 22000 | 22050 | 22000 | 5827 |
| 546 | 20240115 | 092600 | 295752650 | 21950 | 21950 | 22000 | 21950 | 511 |
| 547 | 20240115 | 092500 | 284534000 | 21950 | 22000 | 22000 | 21950 | 683 |
| 548 | 20240115 | 092400 | 269530400 | 22000 | 21950 | 22000 | 21950 | 36 |
| 549 | 20240115 | 092300 | 268738900 | 21950 | 21950 | 22000 | 21950 | 123 |
| 550 | 20240115 | 092200 | 266036750 | 21950 | 22000 | 22000 | 21950 | 179 |
| 551 | 20240115 | 092100 | 262105550 | 21950 | 21950 | 22000 | 21950 | 67 |
| 552 | 20240115 | 092000 | 260633650 | 21950 | 21950 | 21950 | 21950 | 728 |
| 553 | 20240115 | 091900 | 244654050 | 21950 | 21900 | 21950 | 21900 | 34 |
| 554 | 20240115 | 091800 | 243907800 | 21950 | 21900 | 21950 | 21900 | 38 |
| 555 | 20240115 | 091700 | 243074200 | 21900 | 21900 | 21950 | 21900 | 1539 |
| 556 | 20240115 | 091600 | 209368500 | 21900 | 21950 | 21950 | 21900 | 51 |
| 557 | 20240115 | 091500 | 208249150 | 21900 | 21950 | 21950 | 21900 | 214 |
| 558 | 20240115 | 091400 | 203556100 | 21900 | 21900 | 21950 | 21900 | 4057 |
| 559 | 20240115 | 091300 | 114597400 | 21850 | 21850 | 21850 | 21850 | 204 |
| 560 | 20240115 | 091200 | 110140000 | 21850 | 21850 | 21850 | 21850 | 652 |
| 561 | 20240115 | 091100 | 95893800 | 21850 | 21850 | 21850 | 21850 | 783 |
| 562 | 20240115 | 091000 | 78785250 | 21850 | 21800 | 21850 | 21800 | 68 |
| 563 | 20240115 | 090900 | 77299500 | 21850 | 21850 | 21850 | 21850 | 7 |
| 564 | 20240115 | 090800 | 77146550 | 21800 | 21800 | 21850 | 21800 | 71 |
| 565 | 20240115 | 090700 | 75597600 | 21800 | 21800 | 21850 | 21800 | 217 |
| 566 | 20240115 | 090600 | 70866750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 567 | 20240115 | 090500 | 70866750 | 21800 | 21800 | 21800 | 21800 | 58 |
| 568 | 20240115 | 090400 | 69602350 | 21800 | 21850 | 21850 | 21800 | 52 |
| 569 | 20240115 | 090300 | 68468600 | 21850 | 21800 | 21850 | 21800 | 55 |
| 570 | 20240115 | 090200 | 67269350 | 21800 | 21800 | 21800 | 21800 | 50 |
| 571 | 20240115 | 090100 | 66179350 | 21800 | 21800 | 21850 | 21750 | 1240 |
| 572 | 20240115 | 090000 | 39148800 | 21900 | 21900 | 21900 | 21850 | 1789 |