33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 3 | 20240108 | 191500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240108 | 191400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240108 | 191300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240108 | 191200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240108 | 191100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240108 | 191000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240108 | 190900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240108 | 190800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240108 | 190700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240108 | 190600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240108 | 190500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240108 | 190400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240108 | 190300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240108 | 190200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240108 | 190100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240108 | 190000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240108 | 185900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240108 | 185800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240108 | 185700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240108 | 185600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240108 | 185500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240108 | 185400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240108 | 185300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240108 | 185200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240108 | 185100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240108 | 185000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240108 | 184900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240108 | 184800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240108 | 184700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240108 | 184600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 33 | 20240108 | 184500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240108 | 184400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240108 | 184300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240108 | 184200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240108 | 184100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240108 | 184000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240108 | 183900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240108 | 183800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240108 | 183700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240108 | 183600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240108 | 183500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240108 | 183400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240108 | 183300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240108 | 183200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240108 | 183100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240108 | 183000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240108 | 182900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240108 | 182800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240108 | 182700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240108 | 182600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240108 | 182500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240108 | 182400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240108 | 182300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240108 | 182200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240108 | 182100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240108 | 182000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240108 | 181900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240108 | 181800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240108 | 181700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240108 | 181600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 63 | 20240108 | 181500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240108 | 181400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240108 | 181300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240108 | 181200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240108 | 181100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240108 | 181000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240108 | 180900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240108 | 180800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240108 | 180700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240108 | 180600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240108 | 180500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240108 | 180400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240108 | 180300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240108 | 180200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240108 | 180100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240108 | 180000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240108 | 175900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240108 | 175800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240108 | 175700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240108 | 175600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240108 | 175500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240108 | 175400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240108 | 175300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240108 | 175200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240108 | 175100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240108 | 175000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240108 | 174900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240108 | 174800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240108 | 174700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240108 | 174600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 93 | 20240108 | 174500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240108 | 174400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240108 | 174300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240108 | 174200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240108 | 174100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240108 | 174000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240108 | 173900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240108 | 173800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240108 | 173700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240108 | 173600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240108 | 173500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240108 | 173400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240108 | 173300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240108 | 173200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240108 | 173100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240108 | 173000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240108 | 172900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240108 | 172800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240108 | 172700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240108 | 172600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240108 | 172500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240108 | 172400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240108 | 172300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240108 | 172200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240108 | 172100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240108 | 172000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240108 | 171900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240108 | 171800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240108 | 171700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240108 | 171600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 123 | 20240108 | 171500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240108 | 171400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240108 | 171300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240108 | 171200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240108 | 171100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240108 | 171000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240108 | 170900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240108 | 170800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240108 | 170700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240108 | 170600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240108 | 170500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240108 | 170400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240108 | 170300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240108 | 170200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240108 | 170100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240108 | 170000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240108 | 165900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240108 | 165800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240108 | 165700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240108 | 165600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240108 | 165500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240108 | 165400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240108 | 165300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240108 | 165200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240108 | 165100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240108 | 165000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240108 | 164900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240108 | 164800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240108 | 164700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240108 | 164600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 153 | 20240108 | 164500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240108 | 164400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240108 | 164300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240108 | 164200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240108 | 164100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240108 | 164000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240108 | 163900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240108 | 163800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240108 | 163700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240108 | 163600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240108 | 163500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240108 | 163400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240108 | 163300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240108 | 163200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240108 | 163100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240108 | 163000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240108 | 162900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240108 | 162800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240108 | 162700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240108 | 162600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240108 | 162500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240108 | 162400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240108 | 162300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240108 | 162200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240108 | 162100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240108 | 162000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240108 | 161900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240108 | 161800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240108 | 161700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240108 | 161600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 183 | 20240108 | 161500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240108 | 161400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240108 | 161300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240108 | 161200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240108 | 161100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240108 | 161000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240108 | 160900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240108 | 160800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240108 | 160700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240108 | 160600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240108 | 160500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240108 | 160400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240108 | 160300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240108 | 160200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240108 | 160100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240108 | 160000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240108 | 155900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240108 | 155800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240108 | 155700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240108 | 155600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240108 | 155500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240108 | 155400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240108 | 155300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240108 | 155200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240108 | 155100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240108 | 155000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240108 | 154900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240108 | 154800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240108 | 154700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240108 | 154600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 213 | 20240108 | 154500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240108 | 154400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240108 | 154300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240108 | 154200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240108 | 154100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240108 | 154000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240108 | 153900 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240108 | 153800 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240108 | 153700 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240108 | 153600 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240108 | 153500 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20240108 | 153400 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20240108 | 153300 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20240108 | 153200 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20240108 | 153100 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20240108 | 153000 | 6422789700 | 22150 | 22150 | 22150 | 22150 | 3704 |
| 229 | 20240108 | 152900 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20240108 | 152800 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20240108 | 152700 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240108 | 152600 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240108 | 152500 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240108 | 152400 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240108 | 152300 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240108 | 152200 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240108 | 152100 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240108 | 152000 | 6340746100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20240108 | 151900 | 6340746100 | 22150 | 22100 | 22150 | 22100 | 710 |
| 240 | 20240108 | 151800 | 6325051900 | 22150 | 22100 | 22150 | 22100 | 1379 |
| 241 | 20240108 | 151700 | 6294563650 | 22150 | 22100 | 22150 | 22100 | 1665 |
| 242 | 20240108 | 151600 | 6257765900 | 22150 | 22100 | 22150 | 22100 | 517 |
| 243 | 20240108 | 151500 | 6246327300 | 22150 | 22150 | 22150 | 22100 | 914 |
| 244 | 20240108 | 151400 | 6226090400 | 22150 | 22100 | 22150 | 22100 | 691 |
| 245 | 20240108 | 151300 | 6210793850 | 22100 | 22150 | 22150 | 22100 | 296 |
| 246 | 20240108 | 151200 | 6204248950 | 22150 | 22100 | 22150 | 22100 | 571 |
| 247 | 20240108 | 151100 | 6191629600 | 22100 | 22100 | 22100 | 22100 | 83 |
| 248 | 20240108 | 151000 | 6189795300 | 22100 | 22150 | 22150 | 22100 | 2177 |
| 249 | 20240108 | 150900 | 6141682800 | 22150 | 22150 | 22150 | 22100 | 232 |
| 250 | 20240108 | 150800 | 6136554750 | 22150 | 22100 | 22150 | 22100 | 19 |
| 251 | 20240108 | 150700 | 6136134600 | 22100 | 22100 | 22150 | 22100 | 1192 |
| 252 | 20240108 | 150600 | 6109740850 | 22100 | 22150 | 22150 | 22100 | 465 |
| 253 | 20240108 | 150500 | 6099464100 | 22150 | 22150 | 22200 | 22150 | 312 |
| 254 | 20240108 | 150400 | 6092553200 | 22150 | 22150 | 22200 | 22150 | 95 |
| 255 | 20240108 | 150300 | 6090448850 | 22150 | 22150 | 22200 | 22150 | 190 |
| 256 | 20240108 | 150200 | 6086240150 | 22150 | 22150 | 22150 | 22100 | 1185 |
| 257 | 20240108 | 150100 | 6059992500 | 22100 | 22100 | 22150 | 22100 | 134 |
| 258 | 20240108 | 150000 | 6057027300 | 22150 | 22100 | 22150 | 22100 | 55 |
| 259 | 20240108 | 145900 | 6055810900 | 22100 | 22150 | 22150 | 22100 | 318 |
| 260 | 20240108 | 145800 | 6048770550 | 22150 | 22100 | 22150 | 22100 | 492 |
| 261 | 20240108 | 145700 | 6037895850 | 22100 | 22150 | 22150 | 22100 | 1087 |
| 262 | 20240108 | 145600 | 6013872850 | 22150 | 22150 | 22200 | 22100 | 2325 |
| 263 | 20240108 | 145500 | 5962380600 | 22150 | 22150 | 22150 | 22150 | 44 |
| 264 | 20240108 | 145400 | 5961406000 | 22150 | 22150 | 22200 | 22150 | 285 |
| 265 | 20240108 | 145300 | 5955091150 | 22150 | 22150 | 22150 | 22150 | 250 |
| 266 | 20240108 | 145200 | 5949553650 | 22150 | 22150 | 22150 | 22150 | 32 |
| 267 | 20240108 | 145100 | 5948844850 | 22150 | 22200 | 22200 | 22150 | 134 |
| 268 | 20240108 | 145000 | 5945876550 | 22150 | 22150 | 22150 | 22150 | 41 |
| 269 | 20240108 | 144900 | 5944968400 | 22150 | 22150 | 22150 | 22150 | 37 |
| 270 | 20240108 | 144800 | 5944148850 | 22150 | 22200 | 22200 | 22150 | 333 |
| 271 | 20240108 | 144700 | 5936766150 | 22150 | 22150 | 22150 | 22150 | 1397 |
| 272 | 20240108 | 144600 | 5905822600 | 22150 | 22150 | 22150 | 22150 | 744 |
| 273 | 20240108 | 144500 | 5889343000 | 22150 | 22200 | 22200 | 22150 | 71 |
| 274 | 20240108 | 144400 | 5887770050 | 22150 | 22150 | 22150 | 22150 | 19 |
| 275 | 20240108 | 144300 | 5887349200 | 22200 | 22150 | 22200 | 22150 | 187 |
| 276 | 20240108 | 144200 | 5883207050 | 22200 | 22150 | 22200 | 22150 | 462 |
| 277 | 20240108 | 144100 | 5872963500 | 22150 | 22150 | 22150 | 22150 | 196 |
| 278 | 20240108 | 144000 | 5868622100 | 22150 | 22150 | 22150 | 22150 | 94 |
| 279 | 20240108 | 143900 | 5866540000 | 22150 | 22200 | 22200 | 22150 | 158 |
| 280 | 20240108 | 143800 | 5863039150 | 22150 | 22150 | 22150 | 22150 | 532 |
| 281 | 20240108 | 143700 | 5851255350 | 22150 | 22150 | 22200 | 22150 | 90 |
| 282 | 20240108 | 143600 | 5849260850 | 22150 | 22200 | 22200 | 22150 | 47 |
| 283 | 20240108 | 143500 | 5848218850 | 22150 | 22150 | 22150 | 22150 | 912 |
| 284 | 20240108 | 143400 | 5828018050 | 22150 | 22150 | 22150 | 22150 | 342 |
| 285 | 20240108 | 143300 | 5820442750 | 22200 | 22200 | 22200 | 22150 | 173 |
| 286 | 20240108 | 143200 | 5816609800 | 22150 | 22150 | 22150 | 22150 | 596 |
| 287 | 20240108 | 143100 | 5803408400 | 22150 | 22150 | 22150 | 22150 | 19 |
| 288 | 20240108 | 143000 | 5802987550 | 22150 | 22200 | 22200 | 22150 | 42 |
| 289 | 20240108 | 142900 | 5802057000 | 22150 | 22150 | 22200 | 22150 | 370 |
| 290 | 20240108 | 142800 | 5793859400 | 22150 | 22150 | 22150 | 22150 | 70 |
| 291 | 20240108 | 142700 | 5792308900 | 22150 | 22200 | 22200 | 22150 | 13 |
| 292 | 20240108 | 142600 | 5792020700 | 22150 | 22150 | 22200 | 22150 | 96 |
| 293 | 20240108 | 142500 | 5789894050 | 22150 | 22150 | 22150 | 22150 | 18 |
| 294 | 20240108 | 142400 | 5789495350 | 22150 | 22200 | 22200 | 22150 | 65 |
| 295 | 20240108 | 142300 | 5788055350 | 22200 | 22150 | 22200 | 22150 | 59 |
| 296 | 20240108 | 142200 | 5786748450 | 22150 | 22150 | 22200 | 22150 | 38 |
| 297 | 20240108 | 142100 | 5785906500 | 22150 | 22150 | 22200 | 22150 | 465 |
| 298 | 20240108 | 142000 | 5775606550 | 22150 | 22150 | 22150 | 22150 | 517 |
| 299 | 20240108 | 141900 | 5764155000 | 22150 | 22150 | 22150 | 22150 | 146 |
| 300 | 20240108 | 141800 | 5760921100 | 22150 | 22200 | 22200 | 22150 | 2257 |
| 301 | 20240108 | 141700 | 5710925750 | 22150 | 22150 | 22150 | 22150 | 49 |
| 302 | 20240108 | 141600 | 5709840400 | 22150 | 22150 | 22150 | 22150 | 352 |
| 303 | 20240108 | 141500 | 5702043600 | 22150 | 22200 | 22250 | 22150 | 32 |
| 304 | 20240108 | 141400 | 5701334450 | 22150 | 22150 | 22250 | 22150 | 86 |
| 305 | 20240108 | 141300 | 5699426550 | 22150 | 22200 | 22200 | 22150 | 41 |
| 306 | 20240108 | 141200 | 5698516700 | 22200 | 22200 | 22250 | 22150 | 310 |
| 307 | 20240108 | 141100 | 5691634650 | 22200 | 22150 | 22250 | 22150 | 854 |
| 308 | 20240108 | 141000 | 5672676250 | 22200 | 22150 | 22200 | 22150 | 94 |
| 309 | 20240108 | 140900 | 5670591700 | 22150 | 22150 | 22200 | 22150 | 101 |
| 310 | 20240108 | 140800 | 5668353400 | 22150 | 22150 | 22150 | 22150 | 44 |
| 311 | 20240108 | 140700 | 5667378800 | 22150 | 22150 | 22150 | 22100 | 31 |
| 312 | 20240108 | 140600 | 5666692300 | 22150 | 22150 | 22200 | 22100 | 128 |
| 313 | 20240108 | 140500 | 5663856900 | 22150 | 22150 | 22150 | 22100 | 209 |
| 314 | 20240108 | 140400 | 5659229100 | 22150 | 22100 | 22150 | 22100 | 139 |
| 315 | 20240108 | 140300 | 5656150500 | 22150 | 22150 | 22150 | 22100 | 133 |
| 316 | 20240108 | 140200 | 5653208150 | 22100 | 22100 | 22150 | 22100 | 370 |
| 317 | 20240108 | 140100 | 5645021750 | 22100 | 22100 | 22150 | 22100 | 431 |
| 318 | 20240108 | 140000 | 5635483600 | 22150 | 22150 | 22150 | 22100 | 1425 |
| 319 | 20240108 | 135900 | 5603981600 | 22150 | 22150 | 22150 | 22100 | 992 |
| 320 | 20240108 | 135800 | 5582010100 | 22150 | 22150 | 22150 | 22150 | 1008 |
| 321 | 20240108 | 135700 | 5559682900 | 22150 | 22200 | 22200 | 22150 | 79 |
| 322 | 20240108 | 135600 | 5557932550 | 22200 | 22150 | 22200 | 22150 | 173 |
| 323 | 20240108 | 135500 | 5554094950 | 22200 | 22200 | 22200 | 22200 | 62 |
| 324 | 20240108 | 135400 | 5552718550 | 22250 | 22200 | 22250 | 22150 | 114 |
| 325 | 20240108 | 135300 | 5550184100 | 22200 | 22200 | 22250 | 22200 | 381 |
| 326 | 20240108 | 135200 | 5541725400 | 22200 | 22150 | 22250 | 22150 | 169 |
| 327 | 20240108 | 135100 | 5537972000 | 22200 | 22150 | 22250 | 22150 | 39 |
| 328 | 20240108 | 135000 | 5537106350 | 22150 | 22200 | 22200 | 22150 | 1303 |
| 329 | 20240108 | 134900 | 5508227350 | 22200 | 22150 | 22200 | 22150 | 48 |
| 330 | 20240108 | 134800 | 5507164000 | 22150 | 22200 | 22250 | 22150 | 143 |
| 331 | 20240108 | 134700 | 5503990550 | 22150 | 22250 | 22250 | 22150 | 4735 |
| 332 | 20240108 | 134600 | 5398977900 | 22250 | 22250 | 22300 | 22250 | 143 |
| 333 | 20240108 | 134500 | 5395796100 | 22250 | 22250 | 22300 | 22250 | 127 |
| 334 | 20240108 | 134400 | 5392969150 | 22250 | 22200 | 22250 | 22200 | 510 |
| 335 | 20240108 | 134300 | 5381622350 | 22200 | 22200 | 22200 | 22200 | 14 |
| 336 | 20240108 | 134200 | 5381311550 | 22200 | 22200 | 22200 | 22150 | 1696 |
| 337 | 20240108 | 134100 | 5343660850 | 22150 | 22150 | 22200 | 22150 | 581 |
| 338 | 20240108 | 134000 | 5330790950 | 22150 | 22150 | 22200 | 22150 | 213 |
| 339 | 20240108 | 133900 | 5326065500 | 22150 | 22200 | 22250 | 22150 | 826 |
| 340 | 20240108 | 133800 | 5307728450 | 22200 | 22200 | 22200 | 22200 | 118 |
| 341 | 20240108 | 133700 | 5305108850 | 22200 | 22200 | 22200 | 22200 | 238 |
| 342 | 20240108 | 133600 | 5299825250 | 22200 | 22250 | 22250 | 22200 | 434 |
| 343 | 20240108 | 133500 | 5290188450 | 22200 | 22200 | 22200 | 22200 | 390 |
| 344 | 20240108 | 133400 | 5281530450 | 22200 | 22200 | 22250 | 22200 | 699 |
| 345 | 20240108 | 133300 | 5266012500 | 22250 | 22300 | 22300 | 22250 | 255 |
| 346 | 20240108 | 133200 | 5260338500 | 22250 | 22250 | 22300 | 22250 | 57 |
| 347 | 20240108 | 133100 | 5259070200 | 22250 | 22250 | 22250 | 22250 | 122 |
| 348 | 20240108 | 133000 | 5256355700 | 22250 | 22250 | 22300 | 22250 | 98 |
| 349 | 20240108 | 132900 | 5254174950 | 22250 | 22200 | 22250 | 22200 | 28 |
| 350 | 20240108 | 132800 | 5253552350 | 22200 | 22250 | 22250 | 22200 | 170 |
| 351 | 20240108 | 132700 | 5249773350 | 22200 | 22300 | 22300 | 22200 | 1168 |
| 352 | 20240108 | 132600 | 5223811350 | 22250 | 22200 | 22250 | 22200 | 69 |
| 353 | 20240108 | 132500 | 5222276200 | 22250 | 22200 | 22250 | 22200 | 87 |
| 354 | 20240108 | 132400 | 5220344700 | 22250 | 22200 | 22300 | 22200 | 1012 |
| 355 | 20240108 | 132300 | 5197805100 | 22200 | 22200 | 22250 | 22200 | 94 |
| 356 | 20240108 | 132200 | 5195715800 | 22250 | 22200 | 22250 | 22200 | 177 |
| 357 | 20240108 | 132100 | 5191779350 | 22200 | 22250 | 22250 | 22200 | 108 |
| 358 | 20240108 | 132000 | 5189379800 | 22200 | 22200 | 22200 | 22200 | 175 |
| 359 | 20240108 | 131900 | 5185494800 | 22200 | 22200 | 22250 | 22200 | 31 |
| 360 | 20240108 | 131800 | 5184806550 | 22250 | 22200 | 22300 | 22200 | 57 |
| 361 | 20240108 | 131700 | 5183540450 | 22200 | 22200 | 22200 | 22200 | 1406 |
| 362 | 20240108 | 131600 | 5152327250 | 22200 | 22250 | 22250 | 22200 | 14 |
| 363 | 20240108 | 131500 | 5152016200 | 22250 | 22300 | 22300 | 22200 | 31 |
| 364 | 20240108 | 131400 | 5151326250 | 22200 | 22200 | 22250 | 22200 | 142 |
| 365 | 20240108 | 131300 | 5148168850 | 22200 | 22200 | 22200 | 22200 | 3023 |
| 366 | 20240108 | 131200 | 5081058250 | 22200 | 22200 | 22300 | 22200 | 590 |
| 367 | 20240108 | 131100 | 5067953700 | 22250 | 22250 | 22250 | 22200 | 51 |
| 368 | 20240108 | 131000 | 5066821300 | 22250 | 22250 | 22250 | 22200 | 913 |
| 369 | 20240108 | 130900 | 5046507550 | 22250 | 22300 | 22300 | 22250 | 199 |
| 370 | 20240108 | 130800 | 5042071250 | 22250 | 22250 | 22300 | 22250 | 105 |
| 371 | 20240108 | 130700 | 5039734950 | 22300 | 22250 | 22300 | 22250 | 66 |
| 372 | 20240108 | 130600 | 5038266350 | 22300 | 22250 | 22300 | 22250 | 128 |
| 373 | 20240108 | 130500 | 5035413000 | 22250 | 22250 | 22250 | 22250 | 21 |
| 374 | 20240108 | 130400 | 5034945750 | 22250 | 22300 | 22300 | 22250 | 738 |
| 375 | 20240108 | 130300 | 5018524900 | 22250 | 22200 | 22300 | 22200 | 104 |
| 376 | 20240108 | 130200 | 5016210350 | 22200 | 22200 | 22200 | 22200 | 124 |
| 377 | 20240108 | 130100 | 5013457550 | 22200 | 22250 | 22250 | 22200 | 472 |
| 378 | 20240108 | 130000 | 5002956050 | 22250 | 22300 | 22300 | 22250 | 45 |
| 379 | 20240108 | 125900 | 5001953450 | 22250 | 22250 | 22250 | 22250 | 331 |
| 380 | 20240108 | 125800 | 4994588700 | 22250 | 22250 | 22250 | 22250 | 188 |
| 381 | 20240108 | 125700 | 4990405700 | 22250 | 22300 | 22350 | 22250 | 1190 |
| 382 | 20240108 | 125600 | 4963898150 | 22300 | 22300 | 22300 | 22300 | 499 |
| 383 | 20240108 | 125500 | 4952770450 | 22300 | 22300 | 22300 | 22300 | 71 |
| 384 | 20240108 | 125400 | 4951187150 | 22300 | 22350 | 22350 | 22300 | 56 |
| 385 | 20240108 | 125300 | 4949938050 | 22300 | 22300 | 22300 | 22300 | 90 |
| 386 | 20240108 | 125200 | 4947931050 | 22350 | 22350 | 22350 | 22300 | 113 |
| 387 | 20240108 | 125100 | 4945409500 | 22300 | 22300 | 22350 | 22300 | 139 |
| 388 | 20240108 | 125000 | 4942309600 | 22300 | 22300 | 22300 | 22300 | 84 |
| 389 | 20240108 | 124900 | 4940436400 | 22300 | 22300 | 22300 | 22250 | 227 |
| 390 | 20240108 | 124800 | 4935376250 | 22250 | 22250 | 22350 | 22250 | 99 |
| 391 | 20240108 | 124700 | 4933169900 | 22250 | 22250 | 22300 | 22250 | 109 |
| 392 | 20240108 | 124600 | 4930742500 | 22250 | 22300 | 22300 | 22250 | 828 |
| 393 | 20240108 | 124500 | 4912278700 | 22300 | 22300 | 22350 | 22300 | 43 |
| 394 | 20240108 | 124400 | 4911319400 | 22300 | 22300 | 22300 | 22300 | 149 |
| 395 | 20240108 | 124300 | 4907996700 | 22300 | 22300 | 22300 | 22300 | 616 |
| 396 | 20240108 | 124200 | 4894259900 | 22300 | 22350 | 22350 | 22300 | 565 |
| 397 | 20240108 | 124100 | 4881660050 | 22300 | 22300 | 22300 | 22300 | 292 |
| 398 | 20240108 | 124000 | 4875148450 | 22300 | 22300 | 22300 | 22300 | 84 |
| 399 | 20240108 | 123900 | 4873275250 | 22300 | 22350 | 22350 | 22300 | 22 |
| 400 | 20240108 | 123800 | 4872784400 | 22300 | 22300 | 22350 | 22300 | 78 |
| 401 | 20240108 | 123700 | 4871044500 | 22300 | 22350 | 22350 | 22300 | 321 |
| 402 | 20240108 | 123600 | 4863881300 | 22350 | 22350 | 22400 | 22300 | 130 |
| 403 | 20240108 | 123500 | 4860974550 | 22300 | 22350 | 22350 | 22300 | 315 |
| 404 | 20240108 | 123400 | 4853935050 | 22300 | 22300 | 22350 | 22300 | 118 |
| 405 | 20240108 | 123300 | 4851301950 | 22300 | 22350 | 22350 | 22300 | 165 |
| 406 | 20240108 | 123200 | 4847621750 | 22300 | 22300 | 22350 | 22300 | 256 |
| 407 | 20240108 | 123100 | 4841901800 | 22300 | 22300 | 22300 | 22300 | 163 |
| 408 | 20240108 | 123000 | 4838266900 | 22300 | 22300 | 22350 | 22300 | 93 |
| 409 | 20240108 | 122900 | 4836192650 | 22300 | 22300 | 22300 | 22300 | 184 |
| 410 | 20240108 | 122800 | 4832089450 | 22300 | 22300 | 22300 | 22300 | 41 |
| 411 | 20240108 | 122700 | 4831175150 | 22300 | 22300 | 22300 | 22250 | 609 |
| 412 | 20240108 | 122600 | 4817595450 | 22250 | 22300 | 22300 | 22250 | 407 |
| 413 | 20240108 | 122500 | 4808531700 | 22300 | 22300 | 22300 | 22300 | 324 |
| 414 | 20240108 | 122400 | 4801306500 | 22300 | 22300 | 22350 | 22300 | 67 |
| 415 | 20240108 | 122300 | 4799812100 | 22300 | 22300 | 22300 | 22300 | 30 |
| 416 | 20240108 | 122200 | 4799143100 | 22250 | 22250 | 22450 | 22250 | 1780 |
| 417 | 20240108 | 122100 | 4759291300 | 22300 | 22350 | 22350 | 22200 | 1381 |
| 418 | 20240108 | 122000 | 4728561450 | 22300 | 22300 | 22300 | 22250 | 140 |
| 419 | 20240108 | 121900 | 4725443850 | 22250 | 22300 | 22300 | 22250 | 80 |
| 420 | 20240108 | 121800 | 4723663150 | 22250 | 22250 | 22350 | 22250 | 494 |
| 421 | 20240108 | 121700 | 4712670250 | 22250 | 22300 | 22350 | 22250 | 4120 |
| 422 | 20240108 | 121600 | 4620936800 | 22300 | 22300 | 22350 | 22250 | 684 |
| 423 | 20240108 | 121500 | 4605661250 | 22300 | 22350 | 22350 | 22300 | 197 |
| 424 | 20240108 | 121400 | 4601267800 | 22300 | 22300 | 22300 | 22300 | 261 |
| 425 | 20240108 | 121300 | 4595447500 | 22300 | 22300 | 22350 | 22300 | 73 |
| 426 | 20240108 | 121200 | 4593819350 | 22300 | 22350 | 22350 | 22300 | 561 |
| 427 | 20240108 | 121100 | 4581308650 | 22300 | 22300 | 22300 | 22300 | 29 |
| 428 | 20240108 | 121000 | 4580661950 | 22300 | 22300 | 22350 | 22300 | 143 |
| 429 | 20240108 | 120900 | 4577472950 | 22300 | 22300 | 22350 | 22300 | 454 |
| 430 | 20240108 | 120800 | 4567344300 | 22300 | 22350 | 22350 | 22300 | 688 |
| 431 | 20240108 | 120700 | 4551967750 | 22350 | 22350 | 22350 | 22350 | 60 |
| 432 | 20240108 | 120600 | 4550626750 | 22350 | 22400 | 22400 | 22350 | 248 |
| 433 | 20240108 | 120500 | 4545083650 | 22350 | 22350 | 22400 | 22350 | 168 |
| 434 | 20240108 | 120400 | 4541323200 | 22350 | 22300 | 22350 | 22300 | 29 |
| 435 | 20240108 | 120300 | 4540675300 | 22300 | 22350 | 22400 | 22300 | 152 |
| 436 | 20240108 | 120200 | 4537274700 | 22300 | 22350 | 22350 | 22300 | 140 |
| 437 | 20240108 | 120100 | 4534147200 | 22300 | 22300 | 22300 | 22300 | 35 |
| 438 | 20240108 | 120000 | 4533366700 | 22300 | 22250 | 22400 | 22250 | 111 |
| 439 | 20240108 | 115900 | 4530895350 | 22300 | 22300 | 22300 | 22300 | 1204 |
| 440 | 20240108 | 115800 | 4504046150 | 22350 | 22300 | 22350 | 22300 | 24 |
| 441 | 20240108 | 115700 | 4503510100 | 22300 | 22350 | 22400 | 22300 | 550 |
| 442 | 20240108 | 115600 | 4491219800 | 22300 | 22300 | 22350 | 22300 | 2811 |
| 443 | 20240108 | 115500 | 4428401100 | 22350 | 22250 | 22350 | 22250 | 136 |
| 444 | 20240108 | 115400 | 4425367200 | 22350 | 22350 | 22400 | 22250 | 1168 |
| 445 | 20240108 | 115300 | 4399279600 | 22350 | 22350 | 22350 | 22250 | 4303 |
| 446 | 20240108 | 115200 | 4303318600 | 22300 | 22350 | 22350 | 22300 | 469 |
| 447 | 20240108 | 115100 | 4292857700 | 22350 | 22300 | 22400 | 22300 | 402 |
| 448 | 20240108 | 115000 | 4283864600 | 22300 | 22350 | 22350 | 22300 | 133 |
| 449 | 20240108 | 114900 | 4280893200 | 22400 | 22350 | 22400 | 22350 | 261 |
| 450 | 20240108 | 114800 | 4275054200 | 22350 | 22400 | 22400 | 22300 | 31 |
| 451 | 20240108 | 114700 | 4274361650 | 22250 | 22350 | 22400 | 22250 | 8106 |
| 452 | 20240108 | 114600 | 4093483150 | 22350 | 22350 | 22350 | 22350 | 88 |
| 453 | 20240108 | 114500 | 4091516350 | 22350 | 22450 | 22450 | 22350 | 668 |
| 454 | 20240108 | 114400 | 4076555800 | 22400 | 22400 | 22400 | 22400 | 16 |
| 455 | 20240108 | 114300 | 4076197400 | 22400 | 22400 | 22450 | 22400 | 644 |
| 456 | 20240108 | 114200 | 4061769300 | 22400 | 22450 | 22450 | 22400 | 76 |
| 457 | 20240108 | 114100 | 4060066600 | 22400 | 22400 | 22450 | 22400 | 65 |
| 458 | 20240108 | 114000 | 4058610550 | 22400 | 22400 | 22450 | 22400 | 45 |
| 459 | 20240108 | 113900 | 4057601800 | 22400 | 22450 | 22450 | 22400 | 139 |
| 460 | 20240108 | 113800 | 4054487950 | 22400 | 22400 | 22400 | 22400 | 13 |
| 461 | 20240108 | 113700 | 4054196750 | 22400 | 22400 | 22450 | 22400 | 107 |
| 462 | 20240108 | 113600 | 4051799900 | 22400 | 22400 | 22450 | 22400 | 168 |
| 463 | 20240108 | 113500 | 4048036400 | 22400 | 22400 | 22450 | 22400 | 85 |
| 464 | 20240108 | 113400 | 4046131600 | 22400 | 22450 | 22450 | 22400 | 19 |
| 465 | 20240108 | 113300 | 4045705700 | 22450 | 22400 | 22500 | 22400 | 126 |
| 466 | 20240108 | 113200 | 4042879450 | 22400 | 22450 | 22450 | 22400 | 193 |
| 467 | 20240108 | 113100 | 4038552900 | 22450 | 22450 | 22450 | 22400 | 106 |
| 468 | 20240108 | 113000 | 4036178400 | 22400 | 22450 | 22450 | 22350 | 3288 |
| 469 | 20240108 | 112900 | 3962524600 | 22400 | 22450 | 22450 | 22400 | 139 |
| 470 | 20240108 | 112800 | 3959406200 | 22450 | 22400 | 22450 | 22400 | 6 |
| 471 | 20240108 | 112700 | 3959271550 | 22450 | 22450 | 22450 | 22400 | 947 |
| 472 | 20240108 | 112600 | 3938013400 | 22400 | 22400 | 22450 | 22400 | 169 |
| 473 | 20240108 | 112500 | 3934225300 | 22400 | 22400 | 22400 | 22400 | 86 |
| 474 | 20240108 | 112400 | 3932298900 | 22450 | 22400 | 22450 | 22400 | 50 |
| 475 | 20240108 | 112300 | 3931177650 | 22450 | 22400 | 22450 | 22350 | 206 |
| 476 | 20240108 | 112200 | 3926563400 | 22350 | 22350 | 22350 | 22350 | 104 |
| 477 | 20240108 | 112100 | 3924239000 | 22350 | 22450 | 22450 | 22350 | 710 |
| 478 | 20240108 | 112000 | 3908338850 | 22400 | 22400 | 22400 | 22400 | 40 |
| 479 | 20240108 | 111900 | 3907442850 | 22400 | 22350 | 22400 | 22350 | 100 |
| 480 | 20240108 | 111800 | 3905205650 | 22400 | 22450 | 22450 | 22350 | 67 |
| 481 | 20240108 | 111700 | 3903703950 | 22400 | 22400 | 22450 | 22350 | 2191 |
| 482 | 20240108 | 111600 | 3854706000 | 22400 | 22450 | 22450 | 22400 | 5878 |
| 483 | 20240108 | 111500 | 3723021750 | 22450 | 22500 | 22500 | 22450 | 1547 |
| 484 | 20240108 | 111400 | 3688290650 | 22450 | 22500 | 22500 | 22450 | 1128 |
| 485 | 20240108 | 111300 | 3662951400 | 22500 | 22450 | 22500 | 22450 | 539 |
| 486 | 20240108 | 111200 | 3650829450 | 22450 | 22450 | 22500 | 22450 | 228 |
| 487 | 20240108 | 111100 | 3645705500 | 22450 | 22500 | 22500 | 22450 | 65 |
| 488 | 20240108 | 111000 | 3644243350 | 22450 | 22450 | 22500 | 22450 | 719 |
| 489 | 20240108 | 110900 | 3628076800 | 22450 | 22450 | 22500 | 22450 | 66 |
| 490 | 20240108 | 110800 | 3626594800 | 22450 | 22450 | 22450 | 22450 | 122 |
| 491 | 20240108 | 110700 | 3623855900 | 22500 | 22500 | 22500 | 22450 | 587 |
| 492 | 20240108 | 110600 | 3610671400 | 22500 | 22450 | 22500 | 22450 | 2106 |
| 493 | 20240108 | 110500 | 3563391300 | 22450 | 22450 | 22450 | 22450 | 113 |
| 494 | 20240108 | 110400 | 3560854450 | 22450 | 22450 | 22500 | 22450 | 402 |
| 495 | 20240108 | 110300 | 3551826550 | 22450 | 22500 | 22500 | 22450 | 95 |
| 496 | 20240108 | 110200 | 3549690550 | 22450 | 22500 | 22500 | 22450 | 1770 |
| 497 | 20240108 | 110100 | 3509906000 | 22500 | 22500 | 22500 | 22450 | 1427 |
| 498 | 20240108 | 110000 | 3477804650 | 22500 | 22550 | 22550 | 22500 | 523 |
| 499 | 20240108 | 105900 | 3466036800 | 22550 | 22550 | 22600 | 22550 | 2271 |
| 500 | 20240108 | 105800 | 3414825250 | 22550 | 22550 | 22550 | 22550 | 98 |
| 501 | 20240108 | 105700 | 3412615350 | 22550 | 22550 | 22600 | 22550 | 1525 |
| 502 | 20240108 | 105600 | 3378223400 | 22600 | 22500 | 22600 | 22500 | 368 |
| 503 | 20240108 | 105500 | 3369919500 | 22500 | 22500 | 22550 | 22500 | 1143 |
| 504 | 20240108 | 105400 | 3344151950 | 22500 | 22500 | 22550 | 22500 | 611 |
| 505 | 20240108 | 105300 | 3330403100 | 22500 | 22500 | 22550 | 22500 | 99 |
| 506 | 20240108 | 105200 | 3328173500 | 22500 | 22500 | 22500 | 22500 | 53 |
| 507 | 20240108 | 105100 | 3326981000 | 22500 | 22600 | 22600 | 22500 | 37 |
| 508 | 20240108 | 105000 | 3326147800 | 22500 | 22550 | 22550 | 22500 | 1262 |
| 509 | 20240108 | 104900 | 3297741650 | 22500 | 22550 | 22550 | 22500 | 528 |
| 510 | 20240108 | 104800 | 3285861250 | 22550 | 22600 | 22600 | 22500 | 507 |
| 511 | 20240108 | 104700 | 3274429700 | 22550 | 22500 | 22550 | 22500 | 22 |
| 512 | 20240108 | 104600 | 3273934550 | 22500 | 22500 | 22600 | 22500 | 220 |
| 513 | 20240108 | 104500 | 3268981150 | 22550 | 22600 | 22600 | 22500 | 379 |
| 514 | 20240108 | 104400 | 3260434850 | 22500 | 22550 | 22600 | 22500 | 355 |
| 515 | 20240108 | 104300 | 3252440000 | 22550 | 22550 | 22600 | 22550 | 665 |
| 516 | 20240108 | 104200 | 3237443200 | 22500 | 22500 | 22550 | 22500 | 112 |
| 517 | 20240108 | 104100 | 3234922350 | 22500 | 22450 | 22550 | 22450 | 113 |
| 518 | 20240108 | 104000 | 3232378050 | 22450 | 22450 | 22500 | 22450 | 91 |
| 519 | 20240108 | 103900 | 3230332900 | 22450 | 22500 | 22500 | 22450 | 395 |
| 520 | 20240108 | 103800 | 3221447700 | 22450 | 22500 | 22550 | 22450 | 565 |
| 521 | 20240108 | 103700 | 3208742050 | 22500 | 22500 | 22550 | 22500 | 3700 |
| 522 | 20240108 | 103600 | 3125489850 | 22550 | 22500 | 22550 | 22500 | 106 |
| 523 | 20240108 | 103500 | 3123101200 | 22550 | 22500 | 22550 | 22500 | 331 |
| 524 | 20240108 | 103400 | 3115644700 | 22500 | 22550 | 22550 | 22500 | 445 |
| 525 | 20240108 | 103300 | 3105611400 | 22550 | 22550 | 22550 | 22500 | 369 |
| 526 | 20240108 | 103200 | 3097293150 | 22500 | 22500 | 22550 | 22500 | 213 |
| 527 | 20240108 | 103100 | 3092497550 | 22500 | 22550 | 22550 | 22500 | 674 |
| 528 | 20240108 | 103000 | 3077303500 | 22600 | 22600 | 22600 | 22550 | 245 |
| 529 | 20240108 | 102900 | 3071771600 | 22550 | 22550 | 22600 | 22550 | 566 |
| 530 | 20240108 | 102800 | 3059006100 | 22550 | 22550 | 22600 | 22550 | 326 |
| 531 | 20240108 | 102700 | 3051652700 | 22550 | 22600 | 22600 | 22550 | 202 |
| 532 | 20240108 | 102600 | 3047091050 | 22550 | 22550 | 22600 | 22550 | 78 |
| 533 | 20240108 | 102500 | 3045330600 | 22600 | 22600 | 22600 | 22600 | 236 |
| 534 | 20240108 | 102400 | 3039997000 | 22600 | 22550 | 22650 | 22550 | 863 |
| 535 | 20240108 | 102300 | 3020510150 | 22550 | 22600 | 22650 | 22550 | 247 |
| 536 | 20240108 | 102200 | 3014927300 | 22550 | 22600 | 22650 | 22550 | 197 |
| 537 | 20240108 | 102100 | 3010474050 | 22600 | 22600 | 22650 | 22600 | 303 |
| 538 | 20240108 | 102000 | 3003623950 | 22650 | 22550 | 22650 | 22550 | 1392 |
| 539 | 20240108 | 101900 | 2972160750 | 22550 | 22600 | 22600 | 22550 | 338 |
| 540 | 20240108 | 101800 | 2964530350 | 22600 | 22600 | 22600 | 22550 | 255 |
| 541 | 20240108 | 101700 | 2958772850 | 22550 | 22550 | 22600 | 22550 | 51 |
| 542 | 20240108 | 101600 | 2957621500 | 22600 | 22550 | 22600 | 22550 | 64 |
| 543 | 20240108 | 101500 | 2956177300 | 22550 | 22550 | 22600 | 22550 | 334 |
| 544 | 20240108 | 101400 | 2948641150 | 22550 | 22600 | 22600 | 22550 | 209 |
| 545 | 20240108 | 101300 | 2943926650 | 22600 | 22550 | 22600 | 22550 | 497 |
| 546 | 20240108 | 101200 | 2932696300 | 22550 | 22550 | 22550 | 22500 | 66 |
| 547 | 20240108 | 101100 | 2931208350 | 22550 | 22550 | 22600 | 22550 | 902 |
| 548 | 20240108 | 101000 | 2910867250 | 22550 | 22550 | 22600 | 22550 | 302 |
| 549 | 20240108 | 100900 | 2904042600 | 22550 | 22600 | 22650 | 22550 | 617 |
| 550 | 20240108 | 100800 | 2890123950 | 22550 | 22550 | 22600 | 22550 | 691 |
| 551 | 20240108 | 100700 | 2874540900 | 22550 | 22600 | 22600 | 22550 | 52 |
| 552 | 20240108 | 100600 | 2873365750 | 22650 | 22600 | 22650 | 22600 | 136 |
| 553 | 20240108 | 100500 | 2870287700 | 22600 | 22600 | 22650 | 22600 | 553 |
| 554 | 20240108 | 100400 | 2857785350 | 22600 | 22550 | 22650 | 22550 | 3004 |
| 555 | 20240108 | 100300 | 2790019400 | 22550 | 22550 | 22600 | 22550 | 484 |
| 556 | 20240108 | 100200 | 2779081950 | 22550 | 22600 | 22600 | 22550 | 279 |
| 557 | 20240108 | 100100 | 2772778350 | 22600 | 22550 | 22600 | 22500 | 273 |
| 558 | 20240108 | 100000 | 2766617900 | 22500 | 22550 | 22550 | 22500 | 262 |
| 559 | 20240108 | 095900 | 2760713400 | 22550 | 22550 | 22550 | 22500 | 952 |
| 560 | 20240108 | 095800 | 2739277050 | 22550 | 22550 | 22600 | 22500 | 2222 |
| 561 | 20240108 | 095700 | 2689241400 | 22550 | 22550 | 22550 | 22500 | 538 |
| 562 | 20240108 | 095600 | 2677109550 | 22550 | 22550 | 22550 | 22500 | 626 |
| 563 | 20240108 | 095500 | 2663011150 | 22550 | 22600 | 22600 | 22500 | 1370 |
| 564 | 20240108 | 095400 | 2632123100 | 22550 | 22650 | 22650 | 22550 | 998 |
| 565 | 20240108 | 095300 | 2609589450 | 22600 | 22650 | 22650 | 22600 | 598 |
| 566 | 20240108 | 095200 | 2596070550 | 22650 | 22650 | 22650 | 22600 | 536 |
| 567 | 20240108 | 095100 | 2583953550 | 22600 | 22650 | 22650 | 22600 | 180 |
| 568 | 20240108 | 095000 | 2579883150 | 22650 | 22700 | 22700 | 22650 | 1250 |
| 569 | 20240108 | 094900 | 2551568650 | 22700 | 22700 | 22700 | 22650 | 312 |
| 570 | 20240108 | 094800 | 2544490100 | 22650 | 22600 | 22650 | 22600 | 514 |
| 571 | 20240108 | 094700 | 2532865400 | 22700 | 22550 | 22700 | 22550 | 1623 |
| 572 | 20240108 | 094600 | 2496158200 | 22600 | 22600 | 22750 | 22600 | 4465 |
| 573 | 20240108 | 094500 | 2395200100 | 22650 | 22750 | 22800 | 22600 | 9008 |
| 574 | 20240108 | 094400 | 2190797550 | 22750 | 22800 | 22800 | 22750 | 3299 |
| 575 | 20240108 | 094300 | 2115583400 | 22800 | 22750 | 22800 | 22700 | 2197 |
| 576 | 20240108 | 094200 | 2065598800 | 22750 | 22750 | 22800 | 22700 | 3526 |
| 577 | 20240108 | 094100 | 1985413950 | 22750 | 22700 | 22750 | 22650 | 1732 |
| 578 | 20240108 | 094000 | 1946095800 | 22700 | 22600 | 22700 | 22600 | 2202 |
| 579 | 20240108 | 093900 | 1896137550 | 22650 | 22650 | 22650 | 22600 | 1415 |
| 580 | 20240108 | 093800 | 1864088550 | 22650 | 22650 | 22650 | 22600 | 828 |
| 581 | 20240108 | 093700 | 1845363150 | 22650 | 22650 | 22650 | 22600 | 669 |
| 582 | 20240108 | 093600 | 1830211250 | 22650 | 22650 | 22650 | 22600 | 551 |
| 583 | 20240108 | 093500 | 1817740200 | 22600 | 22500 | 22700 | 22450 | 12956 |
| 584 | 20240108 | 093400 | 1525395250 | 22450 | 22500 | 22500 | 22450 | 2163 |
| 585 | 20240108 | 093300 | 1476821700 | 22500 | 22550 | 22550 | 22450 | 637 |
| 586 | 20240108 | 093200 | 1462488700 | 22500 | 22650 | 22650 | 22500 | 3920 |
| 587 | 20240108 | 093100 | 1374090650 | 22650 | 22700 | 22700 | 22600 | 4275 |
| 588 | 20240108 | 093000 | 1277322600 | 22700 | 22600 | 22750 | 22550 | 2744 |
| 589 | 20240108 | 092900 | 1215167550 | 22600 | 22600 | 22600 | 22550 | 1042 |
| 590 | 20240108 | 092800 | 1191619150 | 22600 | 22550 | 22600 | 22550 | 3052 |
| 591 | 20240108 | 092700 | 1122710600 | 22550 | 22600 | 22650 | 22500 | 5252 |
| 592 | 20240108 | 092600 | 1004294000 | 22600 | 22600 | 22600 | 22500 | 4580 |
| 593 | 20240108 | 092500 | 901040650 | 22600 | 22450 | 22600 | 22450 | 4729 |
| 594 | 20240108 | 092400 | 794615950 | 22450 | 22450 | 22450 | 22400 | 202 |
| 595 | 20240108 | 092300 | 790081100 | 22400 | 22400 | 22450 | 22400 | 1395 |
| 596 | 20240108 | 092200 | 758826350 | 22450 | 22350 | 22450 | 22350 | 1178 |
| 597 | 20240108 | 092100 | 732417400 | 22350 | 22400 | 22400 | 22300 | 219 |
| 598 | 20240108 | 092000 | 727517400 | 22400 | 22400 | 22400 | 22200 | 81 |
| 599 | 20240108 | 091900 | 725705650 | 22400 | 22250 | 22400 | 22200 | 2280 |
| 600 | 20240108 | 091800 | 674711950 | 22200 | 22200 | 22250 | 22200 | 205 |
| 601 | 20240108 | 091700 | 670160500 | 22250 | 22150 | 22250 | 22100 | 505 |
| 602 | 20240108 | 091600 | 658966750 | 22150 | 22200 | 22250 | 22100 | 2481 |
| 603 | 20240108 | 091500 | 604002600 | 22200 | 22200 | 22250 | 22200 | 1293 |
| 604 | 20240108 | 091400 | 575282100 | 22250 | 22250 | 22400 | 22200 | 728 |
| 605 | 20240108 | 091300 | 559076650 | 22200 | 22300 | 22350 | 22200 | 3357 |
| 606 | 20240108 | 091200 | 484328100 | 22300 | 22450 | 22450 | 22300 | 236 |
| 607 | 20240108 | 091100 | 479053550 | 22350 | 22350 | 22400 | 22300 | 814 |
| 608 | 20240108 | 091000 | 460855850 | 22350 | 22300 | 22400 | 22250 | 7116 |
| 609 | 20240108 | 090900 | 301648800 | 22300 | 22350 | 22350 | 22250 | 431 |
| 610 | 20240108 | 090800 | 292052550 | 22300 | 22350 | 22350 | 22300 | 1279 |
| 611 | 20240108 | 090700 | 263530800 | 22300 | 22250 | 22300 | 22250 | 363 |
| 612 | 20240108 | 090600 | 255439400 | 22250 | 22300 | 22300 | 22250 | 218 |
| 613 | 20240108 | 090500 | 250583900 | 22300 | 22300 | 22350 | 22250 | 1045 |
| 614 | 20240108 | 090400 | 227280300 | 22300 | 22300 | 22350 | 22300 | 175 |
| 615 | 20240108 | 090300 | 223375050 | 22350 | 22400 | 22400 | 22150 | 3206 |
| 616 | 20240108 | 090200 | 152062000 | 22250 | 22200 | 22400 | 22200 | 1002 |
| 617 | 20240108 | 090100 | 129718450 | 22200 | 22400 | 22500 | 22200 | 2931 |
| 618 | 20240108 | 090000 | 64330250 | 22400 | 22550 | 22550 | 22400 | 2850 |