33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 3 | 20240104 | 191500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240104 | 191400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240104 | 191300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240104 | 191200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240104 | 191100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240104 | 191000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240104 | 190900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240104 | 190800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240104 | 190700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240104 | 190600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240104 | 190500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240104 | 190400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240104 | 190300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240104 | 190200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240104 | 190100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240104 | 190000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240104 | 185900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240104 | 185800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240104 | 185700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240104 | 185600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240104 | 185500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240104 | 185400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240104 | 185300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240104 | 185200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240104 | 185100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240104 | 185000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240104 | 184900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240104 | 184800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240104 | 184700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240104 | 184600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 33 | 20240104 | 184500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240104 | 184400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240104 | 184300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240104 | 184200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240104 | 184100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240104 | 184000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240104 | 183900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240104 | 183800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240104 | 183700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240104 | 183600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240104 | 183500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240104 | 183400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240104 | 183300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240104 | 183200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240104 | 183100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240104 | 183000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240104 | 182900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240104 | 182800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240104 | 182700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240104 | 182600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240104 | 182500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240104 | 182400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240104 | 182300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240104 | 182200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240104 | 182100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240104 | 182000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240104 | 181900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240104 | 181800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240104 | 181700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240104 | 181600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 63 | 20240104 | 181500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240104 | 181400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240104 | 181300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240104 | 181200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240104 | 181100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240104 | 181000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240104 | 180900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240104 | 180800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240104 | 180700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240104 | 180600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240104 | 180500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240104 | 180400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240104 | 180300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240104 | 180200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240104 | 180100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240104 | 180000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240104 | 175900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240104 | 175800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240104 | 175700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240104 | 175600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240104 | 175500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240104 | 175400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240104 | 175300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240104 | 175200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240104 | 175100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240104 | 175000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240104 | 174900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240104 | 174800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240104 | 174700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240104 | 174600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 93 | 20240104 | 174500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240104 | 174400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240104 | 174300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240104 | 174200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240104 | 174100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240104 | 174000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240104 | 173900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240104 | 173800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240104 | 173700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240104 | 173600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240104 | 173500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240104 | 173400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240104 | 173300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240104 | 173200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240104 | 173100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240104 | 173000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240104 | 172900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240104 | 172800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240104 | 172700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240104 | 172600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240104 | 172500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240104 | 172400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240104 | 172300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240104 | 172200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240104 | 172100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240104 | 172000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240104 | 171900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240104 | 171800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240104 | 171700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240104 | 171600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 123 | 20240104 | 171500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240104 | 171400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240104 | 171300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240104 | 171200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240104 | 171100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240104 | 171000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240104 | 170900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240104 | 170800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240104 | 170700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240104 | 170600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240104 | 170500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240104 | 170400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240104 | 170300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240104 | 170200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240104 | 170100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240104 | 170000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240104 | 165900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240104 | 165800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240104 | 165700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240104 | 165600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240104 | 165500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240104 | 165400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240104 | 165300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240104 | 165200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240104 | 165100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240104 | 165000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240104 | 164900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240104 | 164800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240104 | 164700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240104 | 164600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 153 | 20240104 | 164500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240104 | 164400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240104 | 164300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240104 | 164200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240104 | 164100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240104 | 164000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240104 | 163900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240104 | 163800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240104 | 163700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240104 | 163600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240104 | 163500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240104 | 163400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240104 | 163300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240104 | 163200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240104 | 163100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240104 | 163000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240104 | 162900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240104 | 162800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240104 | 162700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240104 | 162600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240104 | 162500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240104 | 162400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240104 | 162300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240104 | 162200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240104 | 162100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240104 | 162000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240104 | 161900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240104 | 161800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240104 | 161700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240104 | 161600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 183 | 20240104 | 161500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240104 | 161400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240104 | 161300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240104 | 161200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240104 | 161100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240104 | 161000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240104 | 160900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240104 | 160800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240104 | 160700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240104 | 160600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240104 | 160500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240104 | 160400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240104 | 160300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240104 | 160200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240104 | 160100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20240104 | 160000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20240104 | 155900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20240104 | 155800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20240104 | 155700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20240104 | 155600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20240104 | 155500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20240104 | 155400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20240104 | 155300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20240104 | 155200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20240104 | 155100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20240104 | 155000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20240104 | 154900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20240104 | 154800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20240104 | 154700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20240104 | 154600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 213 | 20240104 | 154500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20240104 | 154400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20240104 | 154300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240104 | 154200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240104 | 154100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20240104 | 154000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240104 | 153900 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240104 | 153800 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240104 | 153700 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240104 | 153600 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240104 | 153500 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240104 | 153400 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240104 | 153300 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20240104 | 153200 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20240104 | 153100 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20240104 | 153000 | 8981375900 | 29500 | 29500 | 29500 | 29500 | 4402 |
| 229 | 20240104 | 152900 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20240104 | 152800 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20240104 | 152700 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20240104 | 152600 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20240104 | 152500 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20240104 | 152400 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20240104 | 152300 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20240104 | 152200 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20240104 | 152100 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20240104 | 152000 | 8851516900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20240104 | 151900 | 8851516900 | 29450 | 29400 | 29450 | 29400 | 338 |
| 240 | 20240104 | 151800 | 8841565100 | 29400 | 29450 | 29450 | 29400 | 69 |
| 241 | 20240104 | 151700 | 8839534750 | 29450 | 29450 | 29450 | 29400 | 428 |
| 242 | 20240104 | 151600 | 8826932700 | 29450 | 29450 | 29450 | 29400 | 205 |
| 243 | 20240104 | 151500 | 8820897450 | 29450 | 29450 | 29450 | 29400 | 912 |
| 244 | 20240104 | 151400 | 8794082000 | 29400 | 29450 | 29450 | 29400 | 530 |
| 245 | 20240104 | 151300 | 8778475850 | 29450 | 29400 | 29450 | 29400 | 562 |
| 246 | 20240104 | 151200 | 8761926000 | 29450 | 29500 | 29500 | 29400 | 1153 |
| 247 | 20240104 | 151100 | 8727969850 | 29500 | 29400 | 29500 | 29400 | 2044 |
| 248 | 20240104 | 151000 | 8667774600 | 29400 | 29400 | 29450 | 29350 | 3032 |
| 249 | 20240104 | 150900 | 8578607450 | 29400 | 29300 | 29400 | 29300 | 378 |
| 250 | 20240104 | 150800 | 8567502650 | 29300 | 29300 | 29400 | 29300 | 386 |
| 251 | 20240104 | 150700 | 8556165100 | 29400 | 29400 | 29450 | 29350 | 384 |
| 252 | 20240104 | 150600 | 8544879450 | 29350 | 29400 | 29400 | 29350 | 319 |
| 253 | 20240104 | 150500 | 8535501000 | 29400 | 29450 | 29450 | 29350 | 397 |
| 254 | 20240104 | 150400 | 8523825100 | 29450 | 29400 | 29450 | 29350 | 381 |
| 255 | 20240104 | 150300 | 8512621350 | 29450 | 29450 | 29450 | 29350 | 278 |
| 256 | 20240104 | 150200 | 8504437450 | 29450 | 29400 | 29450 | 29300 | 338 |
| 257 | 20240104 | 150100 | 8494499600 | 29350 | 29300 | 29400 | 29300 | 406 |
| 258 | 20240104 | 150000 | 8482586500 | 29300 | 29350 | 29350 | 29300 | 400 |
| 259 | 20240104 | 145900 | 8470848650 | 29350 | 29400 | 29400 | 29350 | 423 |
| 260 | 20240104 | 145800 | 8458416150 | 29400 | 29350 | 29400 | 29350 | 327 |
| 261 | 20240104 | 145700 | 8448804450 | 29400 | 29400 | 29400 | 29350 | 273 |
| 262 | 20240104 | 145600 | 8440779800 | 29400 | 29400 | 29400 | 29300 | 622 |
| 263 | 20240104 | 145500 | 8422507750 | 29400 | 29400 | 29400 | 29350 | 508 |
| 264 | 20240104 | 145400 | 8407590500 | 29400 | 29400 | 29400 | 29350 | 379 |
| 265 | 20240104 | 145300 | 8396452500 | 29350 | 29350 | 29450 | 29350 | 785 |
| 266 | 20240104 | 145200 | 8373386350 | 29400 | 29400 | 29450 | 29350 | 229 |
| 267 | 20240104 | 145100 | 8366652950 | 29400 | 29400 | 29400 | 29350 | 403 |
| 268 | 20240104 | 145000 | 8354806900 | 29400 | 29400 | 29450 | 29350 | 386 |
| 269 | 20240104 | 144900 | 8343455800 | 29400 | 29450 | 29450 | 29350 | 437 |
| 270 | 20240104 | 144800 | 8330608400 | 29450 | 29450 | 29500 | 29400 | 501 |
| 271 | 20240104 | 144700 | 8315846750 | 29450 | 29400 | 29500 | 29400 | 268 |
| 272 | 20240104 | 144600 | 8307951300 | 29450 | 29450 | 29500 | 29400 | 403 |
| 273 | 20240104 | 144500 | 8296086200 | 29400 | 29400 | 29450 | 29400 | 538 |
| 274 | 20240104 | 144400 | 8280246700 | 29450 | 29450 | 29450 | 29400 | 822 |
| 275 | 20240104 | 144300 | 8256071300 | 29400 | 29450 | 29500 | 29400 | 559 |
| 276 | 20240104 | 144200 | 8239607550 | 29500 | 29450 | 29500 | 29400 | 773 |
| 277 | 20240104 | 144100 | 8216814900 | 29450 | 29450 | 29500 | 29400 | 176 |
| 278 | 20240104 | 144000 | 8211630450 | 29450 | 29450 | 29500 | 29400 | 375 |
| 279 | 20240104 | 143900 | 8200579750 | 29450 | 29450 | 29450 | 29400 | 842 |
| 280 | 20240104 | 143800 | 8175800950 | 29450 | 29450 | 29500 | 29400 | 546 |
| 281 | 20240104 | 143700 | 8159722900 | 29500 | 29400 | 29500 | 29400 | 552 |
| 282 | 20240104 | 143600 | 8143458650 | 29400 | 29400 | 29450 | 29400 | 638 |
| 283 | 20240104 | 143500 | 8124688200 | 29450 | 29500 | 29500 | 29450 | 423 |
| 284 | 20240104 | 143400 | 8112222200 | 29500 | 29500 | 29500 | 29450 | 738 |
| 285 | 20240104 | 143300 | 8090465450 | 29500 | 29450 | 29500 | 29450 | 204 |
| 286 | 20240104 | 143200 | 8084454800 | 29450 | 29400 | 29450 | 29400 | 472 |
| 287 | 20240104 | 143100 | 8070561800 | 29450 | 29450 | 29450 | 29400 | 233 |
| 288 | 20240104 | 143000 | 8063702900 | 29450 | 29450 | 29450 | 29400 | 159 |
| 289 | 20240104 | 142900 | 8059021600 | 29400 | 29450 | 29450 | 29400 | 265 |
| 290 | 20240104 | 142800 | 8051219450 | 29450 | 29400 | 29500 | 29400 | 267 |
| 291 | 20240104 | 142700 | 8043352350 | 29400 | 29450 | 29500 | 29400 | 830 |
| 292 | 20240104 | 142600 | 8018899150 | 29450 | 29450 | 29450 | 29400 | 724 |
| 293 | 20240104 | 142500 | 7997605050 | 29400 | 29450 | 29500 | 29400 | 356 |
| 294 | 20240104 | 142400 | 7987120850 | 29400 | 29450 | 29450 | 29400 | 276 |
| 295 | 20240104 | 142300 | 7978998700 | 29400 | 29450 | 29500 | 29350 | 1108 |
| 296 | 20240104 | 142200 | 7946428550 | 29450 | 29450 | 29450 | 29400 | 1537 |
| 297 | 20240104 | 142100 | 7901168700 | 29450 | 29400 | 29450 | 29400 | 307 |
| 298 | 20240104 | 142000 | 7892134850 | 29450 | 29400 | 29450 | 29400 | 181 |
| 299 | 20240104 | 141900 | 7886808500 | 29400 | 29450 | 29500 | 29400 | 533 |
| 300 | 20240104 | 141800 | 7871107850 | 29400 | 29450 | 29500 | 29400 | 1028 |
| 301 | 20240104 | 141700 | 7840835900 | 29500 | 29450 | 29500 | 29400 | 188 |
| 302 | 20240104 | 141600 | 7835301100 | 29450 | 29400 | 29500 | 29400 | 429 |
| 303 | 20240104 | 141500 | 7822669800 | 29450 | 29500 | 29500 | 29400 | 319 |
| 304 | 20240104 | 141400 | 7813277000 | 29500 | 29450 | 29500 | 29400 | 424 |
| 305 | 20240104 | 141300 | 7800780500 | 29500 | 29500 | 29500 | 29400 | 1525 |
| 306 | 20240104 | 141200 | 7755809000 | 29500 | 29450 | 29550 | 29450 | 249 |
| 307 | 20240104 | 141100 | 7748464500 | 29500 | 29500 | 29550 | 29500 | 549 |
| 308 | 20240104 | 141000 | 7732266000 | 29500 | 29450 | 29500 | 29450 | 181 |
| 309 | 20240104 | 140900 | 7726932750 | 29450 | 29450 | 29500 | 29450 | 235 |
| 310 | 20240104 | 140800 | 7720010600 | 29500 | 29450 | 29500 | 29450 | 415 |
| 311 | 20240104 | 140700 | 7707770700 | 29500 | 29450 | 29500 | 29400 | 682 |
| 312 | 20240104 | 140600 | 7687684250 | 29400 | 29450 | 29500 | 29400 | 361 |
| 313 | 20240104 | 140500 | 7677039900 | 29450 | 29450 | 29500 | 29450 | 332 |
| 314 | 20240104 | 140400 | 7667253650 | 29450 | 29400 | 29500 | 29400 | 545 |
| 315 | 20240104 | 140300 | 7651206650 | 29450 | 29500 | 29500 | 29400 | 245 |
| 316 | 20240104 | 140200 | 7643985750 | 29450 | 29500 | 29500 | 29450 | 1117 |
| 317 | 20240104 | 140100 | 7611079850 | 29500 | 29500 | 29500 | 29450 | 344 |
| 318 | 20240104 | 140000 | 7600933900 | 29500 | 29500 | 29500 | 29450 | 237 |
| 319 | 20240104 | 135900 | 7593949450 | 29500 | 29500 | 29500 | 29450 | 382 |
| 320 | 20240104 | 135800 | 7582689350 | 29500 | 29500 | 29550 | 29500 | 439 |
| 321 | 20240104 | 135700 | 7569735000 | 29500 | 29450 | 29500 | 29450 | 697 |
| 322 | 20240104 | 135600 | 7549177250 | 29500 | 29450 | 29500 | 29450 | 380 |
| 323 | 20240104 | 135500 | 7537970500 | 29500 | 29500 | 29500 | 29450 | 454 |
| 324 | 20240104 | 135400 | 7524585700 | 29500 | 29500 | 29500 | 29450 | 363 |
| 325 | 20240104 | 135300 | 7513878800 | 29500 | 29500 | 29500 | 29450 | 451 |
| 326 | 20240104 | 135200 | 7500580550 | 29500 | 29550 | 29550 | 29450 | 319 |
| 327 | 20240104 | 135100 | 7491167250 | 29550 | 29600 | 29600 | 29500 | 319 |
| 328 | 20240104 | 135000 | 7481735800 | 29600 | 29550 | 29600 | 29500 | 258 |
| 329 | 20240104 | 134900 | 7474105800 | 29500 | 29500 | 29550 | 29500 | 672 |
| 330 | 20240104 | 134800 | 7454250150 | 29500 | 29550 | 29550 | 29500 | 274 |
| 331 | 20240104 | 134700 | 7446155600 | 29500 | 29450 | 29550 | 29450 | 303 |
| 332 | 20240104 | 134600 | 7437209700 | 29500 | 29550 | 29550 | 29450 | 933 |
| 333 | 20240104 | 134500 | 7409674950 | 29550 | 29550 | 29600 | 29500 | 691 |
| 334 | 20240104 | 134400 | 7389253000 | 29500 | 29550 | 29600 | 29500 | 760 |
| 335 | 20240104 | 134300 | 7366811450 | 29600 | 29550 | 29600 | 29500 | 175 |
| 336 | 20240104 | 134200 | 7361640800 | 29500 | 29550 | 29600 | 29500 | 4811 |
| 337 | 20240104 | 134100 | 7219472300 | 29500 | 29550 | 29550 | 29500 | 4137 |
| 338 | 20240104 | 134000 | 7097227050 | 29550 | 29550 | 29550 | 29500 | 815 |
| 339 | 20240104 | 133900 | 7073158600 | 29550 | 29550 | 29550 | 29500 | 473 |
| 340 | 20240104 | 133800 | 7059185200 | 29500 | 29550 | 29550 | 29500 | 94 |
| 341 | 20240104 | 133700 | 7056411200 | 29500 | 29550 | 29550 | 29500 | 896 |
| 342 | 20240104 | 133600 | 7029963000 | 29500 | 29550 | 29550 | 29500 | 403 |
| 343 | 20240104 | 133500 | 7018056750 | 29550 | 29500 | 29550 | 29500 | 53 |
| 344 | 20240104 | 133400 | 7016492000 | 29500 | 29400 | 29500 | 29400 | 1705 |
| 345 | 20240104 | 133300 | 6966212200 | 29450 | 29450 | 29450 | 29400 | 306 |
| 346 | 20240104 | 133200 | 6957203350 | 29450 | 29500 | 29500 | 29400 | 1002 |
| 347 | 20240104 | 133100 | 6927690400 | 29500 | 29500 | 29500 | 29450 | 685 |
| 348 | 20240104 | 133000 | 6907509450 | 29500 | 29450 | 29500 | 29450 | 290 |
| 349 | 20240104 | 132900 | 6898958000 | 29450 | 29450 | 29500 | 29450 | 357 |
| 350 | 20240104 | 132800 | 6888434700 | 29450 | 29500 | 29500 | 29450 | 316 |
| 351 | 20240104 | 132700 | 6879116550 | 29450 | 29500 | 29500 | 29450 | 304 |
| 352 | 20240104 | 132600 | 6870151850 | 29500 | 29450 | 29500 | 29450 | 1714 |
| 353 | 20240104 | 132500 | 6819590750 | 29450 | 29500 | 29500 | 29400 | 1910 |
| 354 | 20240104 | 132400 | 6763378800 | 29500 | 29500 | 29500 | 29450 | 805 |
| 355 | 20240104 | 132300 | 6739635450 | 29500 | 29500 | 29500 | 29450 | 435 |
| 356 | 20240104 | 132200 | 6726806300 | 29500 | 29500 | 29500 | 29450 | 260 |
| 357 | 20240104 | 132100 | 6719138250 | 29500 | 29450 | 29500 | 29450 | 248 |
| 358 | 20240104 | 132000 | 6711824650 | 29500 | 29450 | 29500 | 29450 | 297 |
| 359 | 20240104 | 131900 | 6703066450 | 29450 | 29450 | 29500 | 29450 | 391 |
| 360 | 20240104 | 131800 | 6691536450 | 29450 | 29450 | 29500 | 29450 | 189 |
| 361 | 20240104 | 131700 | 6685967100 | 29500 | 29500 | 29500 | 29450 | 184 |
| 362 | 20240104 | 131600 | 6680540300 | 29450 | 29500 | 29500 | 29450 | 686 |
| 363 | 20240104 | 131500 | 6660306000 | 29500 | 29450 | 29500 | 29450 | 109 |
| 364 | 20240104 | 131400 | 6657093000 | 29500 | 29450 | 29500 | 29450 | 877 |
| 365 | 20240104 | 131300 | 6631240750 | 29500 | 29450 | 29550 | 29450 | 703 |
| 366 | 20240104 | 131200 | 6610500150 | 29450 | 29450 | 29550 | 29450 | 10726 |
| 367 | 20240104 | 131100 | 6294163900 | 29450 | 29450 | 29450 | 29400 | 1299 |
| 368 | 20240104 | 131000 | 6255913250 | 29400 | 29350 | 29400 | 29350 | 968 |
| 369 | 20240104 | 130900 | 6227458600 | 29400 | 29400 | 29450 | 29350 | 411 |
| 370 | 20240104 | 130800 | 6215371100 | 29400 | 29400 | 29450 | 29350 | 1456 |
| 371 | 20240104 | 130700 | 6172556250 | 29400 | 29400 | 29450 | 29400 | 706 |
| 372 | 20240104 | 130600 | 6151798400 | 29450 | 29400 | 29450 | 29350 | 587 |
| 373 | 20240104 | 130500 | 6134535600 | 29400 | 29400 | 29400 | 29350 | 321 |
| 374 | 20240104 | 130400 | 6125102400 | 29400 | 29350 | 29400 | 29350 | 136 |
| 375 | 20240104 | 130300 | 6121106700 | 29400 | 29350 | 29400 | 29350 | 256 |
| 376 | 20240104 | 130200 | 6113585100 | 29400 | 29350 | 29400 | 29350 | 381 |
| 377 | 20240104 | 130100 | 6102386050 | 29350 | 29400 | 29400 | 29350 | 404 |
| 378 | 20240104 | 130000 | 6090508500 | 29400 | 29450 | 29450 | 29350 | 1871 |
| 379 | 20240104 | 125900 | 6035494600 | 29400 | 29450 | 29450 | 29400 | 927 |
| 380 | 20240104 | 125800 | 6008213850 | 29450 | 29450 | 29450 | 29400 | 310 |
| 381 | 20240104 | 125700 | 5999086600 | 29450 | 29450 | 29450 | 29400 | 106 |
| 382 | 20240104 | 125600 | 5995966900 | 29450 | 29500 | 29500 | 29400 | 2396 |
| 383 | 20240104 | 125500 | 5925409600 | 29450 | 29450 | 29500 | 29450 | 359 |
| 384 | 20240104 | 125400 | 5914823100 | 29450 | 29450 | 29500 | 29450 | 82 |
| 385 | 20240104 | 125300 | 5912405200 | 29450 | 29500 | 29500 | 29450 | 397 |
| 386 | 20240104 | 125200 | 5900697850 | 29500 | 29450 | 29500 | 29450 | 669 |
| 387 | 20240104 | 125100 | 5880989650 | 29450 | 29500 | 29500 | 29450 | 85 |
| 388 | 20240104 | 125000 | 5878485300 | 29500 | 29500 | 29500 | 29450 | 657 |
| 389 | 20240104 | 124900 | 5859110050 | 29500 | 29500 | 29500 | 29450 | 309 |
| 390 | 20240104 | 124800 | 5849996150 | 29500 | 29450 | 29500 | 29450 | 500 |
| 391 | 20240104 | 124700 | 5835259400 | 29450 | 29450 | 29500 | 29400 | 296 |
| 392 | 20240104 | 124600 | 5826547300 | 29450 | 29500 | 29500 | 29450 | 593 |
| 393 | 20240104 | 124500 | 5809079200 | 29500 | 29450 | 29500 | 29450 | 375 |
| 394 | 20240104 | 124400 | 5798024800 | 29450 | 29500 | 29500 | 29450 | 261 |
| 395 | 20240104 | 124300 | 5790332800 | 29450 | 29500 | 29500 | 29450 | 732 |
| 396 | 20240104 | 124200 | 5768772950 | 29500 | 29500 | 29500 | 29400 | 3290 |
| 397 | 20240104 | 124100 | 5671743750 | 29500 | 29450 | 29500 | 29450 | 4322 |
| 398 | 20240104 | 124000 | 5544310600 | 29500 | 29400 | 29500 | 29400 | 598 |
| 399 | 20240104 | 123900 | 5526697900 | 29450 | 29450 | 29450 | 29400 | 418 |
| 400 | 20240104 | 123800 | 5514389650 | 29400 | 29450 | 29450 | 29400 | 518 |
| 401 | 20240104 | 123700 | 5499139850 | 29400 | 29400 | 29450 | 29350 | 436 |
| 402 | 20240104 | 123600 | 5486320600 | 29400 | 29400 | 29450 | 29400 | 302 |
| 403 | 20240104 | 123500 | 5477435600 | 29450 | 29400 | 29450 | 29400 | 554 |
| 404 | 20240104 | 123400 | 5461124950 | 29450 | 29350 | 29450 | 29350 | 346 |
| 405 | 20240104 | 123300 | 5450953800 | 29400 | 29400 | 29450 | 29350 | 328 |
| 406 | 20240104 | 123200 | 5441307550 | 29400 | 29400 | 29400 | 29350 | 323 |
| 407 | 20240104 | 123100 | 5431815600 | 29400 | 29350 | 29400 | 29350 | 229 |
| 408 | 20240104 | 123000 | 5425084000 | 29400 | 29500 | 29550 | 29400 | 1924 |
| 409 | 20240104 | 122900 | 5368401300 | 29500 | 29550 | 29550 | 29500 | 422 |
| 410 | 20240104 | 122800 | 5355944650 | 29500 | 29500 | 29550 | 29500 | 461 |
| 411 | 20240104 | 122700 | 5342341550 | 29500 | 29500 | 29500 | 29450 | 2746 |
| 412 | 20240104 | 122600 | 5261338450 | 29500 | 29500 | 29500 | 29450 | 2021 |
| 413 | 20240104 | 122500 | 5201722250 | 29500 | 29500 | 29500 | 29450 | 607 |
| 414 | 20240104 | 122400 | 5183830250 | 29500 | 29400 | 29500 | 29400 | 2776 |
| 415 | 20240104 | 122300 | 5102062750 | 29450 | 29450 | 29450 | 29400 | 574 |
| 416 | 20240104 | 122200 | 5085179050 | 29450 | 29400 | 29450 | 29400 | 2879 |
| 417 | 20240104 | 122100 | 5000527950 | 29350 | 29300 | 29400 | 29300 | 1018 |
| 418 | 20240104 | 122000 | 4970606400 | 29350 | 29350 | 29400 | 29350 | 121 |
| 419 | 20240104 | 121900 | 4967053450 | 29400 | 29350 | 29400 | 29300 | 1962 |
| 420 | 20240104 | 121800 | 4909473100 | 29300 | 29350 | 29350 | 29300 | 916 |
| 421 | 20240104 | 121700 | 4882630700 | 29350 | 29350 | 29350 | 29300 | 781 |
| 422 | 20240104 | 121600 | 4859710950 | 29300 | 29350 | 29350 | 29300 | 538 |
| 423 | 20240104 | 121500 | 4843924050 | 29350 | 29350 | 29350 | 29300 | 146 |
| 424 | 20240104 | 121400 | 4839644000 | 29350 | 29350 | 29350 | 29300 | 165 |
| 425 | 20240104 | 121300 | 4834804150 | 29350 | 29350 | 29350 | 29300 | 616 |
| 426 | 20240104 | 121200 | 4816726200 | 29300 | 29250 | 29300 | 29250 | 2922 |
| 427 | 20240104 | 121100 | 4731115000 | 29250 | 29250 | 29300 | 29250 | 233 |
| 428 | 20240104 | 121000 | 4724291050 | 29300 | 29250 | 29300 | 29200 | 948 |
| 429 | 20240104 | 120900 | 4696546350 | 29250 | 29250 | 29300 | 29250 | 68 |
| 430 | 20240104 | 120800 | 4694556300 | 29250 | 29250 | 29300 | 29200 | 977 |
| 431 | 20240104 | 120700 | 4665952950 | 29250 | 29250 | 29250 | 29200 | 944 |
| 432 | 20240104 | 120600 | 4638346200 | 29250 | 29150 | 29250 | 29150 | 1411 |
| 433 | 20240104 | 120500 | 4597083150 | 29200 | 29150 | 29200 | 29150 | 4132 |
| 434 | 20240104 | 120400 | 4476519500 | 29200 | 29150 | 29200 | 29150 | 327 |
| 435 | 20240104 | 120300 | 4466981600 | 29150 | 29200 | 29200 | 29150 | 620 |
| 436 | 20240104 | 120200 | 4448880950 | 29150 | 29150 | 29200 | 29150 | 662 |
| 437 | 20240104 | 120100 | 4429572650 | 29150 | 29200 | 29200 | 29150 | 122 |
| 438 | 20240104 | 120000 | 4426015150 | 29200 | 29100 | 29200 | 29050 | 346 |
| 439 | 20240104 | 115900 | 4415928700 | 29150 | 29100 | 29200 | 29100 | 347 |
| 440 | 20240104 | 115800 | 4405806100 | 29150 | 29100 | 29200 | 29050 | 303 |
| 441 | 20240104 | 115700 | 4396983400 | 29100 | 29150 | 29150 | 29050 | 234 |
| 442 | 20240104 | 115600 | 4390170650 | 29100 | 29150 | 29150 | 29100 | 391 |
| 443 | 20240104 | 115500 | 4378778750 | 29100 | 29150 | 29150 | 29100 | 275 |
| 444 | 20240104 | 115400 | 4370768700 | 29100 | 29150 | 29150 | 29100 | 99 |
| 445 | 20240104 | 115300 | 4367885800 | 29100 | 29100 | 29150 | 29050 | 291 |
| 446 | 20240104 | 115200 | 4359413100 | 29100 | 29050 | 29150 | 29050 | 335 |
| 447 | 20240104 | 115100 | 4349662750 | 29100 | 29100 | 29100 | 29050 | 144 |
| 448 | 20240104 | 115000 | 4345477550 | 29150 | 29050 | 29150 | 29000 | 369 |
| 449 | 20240104 | 114900 | 4334734300 | 29050 | 29150 | 29200 | 29050 | 181 |
| 450 | 20240104 | 114800 | 4329465250 | 29150 | 29100 | 29150 | 29000 | 128 |
| 451 | 20240104 | 114700 | 4325742300 | 29100 | 29150 | 29200 | 29050 | 327 |
| 452 | 20240104 | 114600 | 4316212150 | 29100 | 29100 | 29150 | 29050 | 214 |
| 453 | 20240104 | 114500 | 4309986050 | 29050 | 29050 | 29100 | 29050 | 176 |
| 454 | 20240104 | 114400 | 4304869300 | 29050 | 29100 | 29100 | 29050 | 293 |
| 455 | 20240104 | 114300 | 4296348400 | 29050 | 29100 | 29100 | 29050 | 221 |
| 456 | 20240104 | 114200 | 4289922450 | 29100 | 29150 | 29200 | 29050 | 395 |
| 457 | 20240104 | 114100 | 4278409700 | 29150 | 29100 | 29150 | 29050 | 138 |
| 458 | 20240104 | 114000 | 4274394700 | 29100 | 29100 | 29150 | 29050 | 137 |
| 459 | 20240104 | 113900 | 4270408150 | 29150 | 29100 | 29150 | 29050 | 337 |
| 460 | 20240104 | 113800 | 4260593050 | 29100 | 29100 | 29150 | 28950 | 282 |
| 461 | 20240104 | 113700 | 4252410250 | 29100 | 29100 | 29150 | 29050 | 263 |
| 462 | 20240104 | 113600 | 4244751450 | 29100 | 29000 | 29100 | 29000 | 255 |
| 463 | 20240104 | 113500 | 4237340000 | 29000 | 29000 | 29050 | 28950 | 127 |
| 464 | 20240104 | 113400 | 4233655850 | 29050 | 29050 | 29100 | 29050 | 408 |
| 465 | 20240104 | 113300 | 4221793000 | 29050 | 29000 | 29100 | 29000 | 215 |
| 466 | 20240104 | 113200 | 4215545600 | 29150 | 29050 | 29150 | 29000 | 154 |
| 467 | 20240104 | 113100 | 4211068250 | 29050 | 29100 | 29100 | 29000 | 586 |
| 468 | 20240104 | 113000 | 4194053050 | 29100 | 29100 | 29150 | 29000 | 480 |
| 469 | 20240104 | 112900 | 4180098700 | 29150 | 29100 | 29200 | 29100 | 301 |
| 470 | 20240104 | 112800 | 4171331800 | 29100 | 29150 | 29150 | 29100 | 183 |
| 471 | 20240104 | 112700 | 4166002100 | 29150 | 29100 | 29200 | 29100 | 326 |
| 472 | 20240104 | 112600 | 4156501450 | 29100 | 29150 | 29150 | 29100 | 473 |
| 473 | 20240104 | 112500 | 4142726550 | 29150 | 29150 | 29150 | 29100 | 213 |
| 474 | 20240104 | 112400 | 4136523000 | 29150 | 29200 | 29200 | 29100 | 973 |
| 475 | 20240104 | 112300 | 4108160700 | 29200 | 29200 | 29200 | 29150 | 145 |
| 476 | 20240104 | 112200 | 4103930100 | 29200 | 29200 | 29200 | 29150 | 1266 |
| 477 | 20240104 | 112100 | 4066966350 | 29150 | 29150 | 29200 | 29100 | 677 |
| 478 | 20240104 | 112000 | 4047233200 | 29150 | 29100 | 29150 | 29100 | 745 |
| 479 | 20240104 | 111900 | 4025529100 | 29100 | 29100 | 29150 | 29100 | 260 |
| 480 | 20240104 | 111800 | 4017956600 | 29100 | 29100 | 29150 | 29000 | 367 |
| 481 | 20240104 | 111700 | 4007279850 | 29100 | 29100 | 29150 | 29000 | 109 |
| 482 | 20240104 | 111600 | 4004114050 | 29150 | 28950 | 29150 | 28950 | 1241 |
| 483 | 20240104 | 111500 | 3968003250 | 28950 | 28950 | 29050 | 28900 | 190 |
| 484 | 20240104 | 111400 | 3962500100 | 28950 | 28950 | 29000 | 28900 | 121 |
| 485 | 20240104 | 111300 | 3958997250 | 29000 | 28900 | 29050 | 28900 | 623 |
| 486 | 20240104 | 111200 | 3940952200 | 28950 | 29000 | 29000 | 28900 | 337 |
| 487 | 20240104 | 111100 | 3931195650 | 29000 | 29000 | 29000 | 28950 | 479 |
| 488 | 20240104 | 111000 | 3917311850 | 29000 | 29050 | 29050 | 29000 | 1227 |
| 489 | 20240104 | 110900 | 3881711800 | 29100 | 29100 | 29100 | 29000 | 116 |
| 490 | 20240104 | 110800 | 3878338250 | 29100 | 29050 | 29100 | 29000 | 409 |
| 491 | 20240104 | 110700 | 3866454550 | 29000 | 29000 | 29050 | 28950 | 199 |
| 492 | 20240104 | 110600 | 3860678550 | 29050 | 29000 | 29050 | 29000 | 139 |
| 493 | 20240104 | 110500 | 3856646050 | 29000 | 29050 | 29050 | 28950 | 286 |
| 494 | 20240104 | 110400 | 3848344850 | 29050 | 29050 | 29050 | 29000 | 287 |
| 495 | 20240104 | 110300 | 3840013800 | 29050 | 28950 | 29050 | 28900 | 1197 |
| 496 | 20240104 | 110200 | 3805333750 | 28950 | 28950 | 29000 | 28900 | 459 |
| 497 | 20240104 | 110100 | 3792039250 | 29000 | 28900 | 29000 | 28900 | 331 |
| 498 | 20240104 | 110000 | 3782459500 | 28950 | 28900 | 28950 | 28850 | 1299 |
| 499 | 20240104 | 105900 | 3744916750 | 28850 | 28850 | 28900 | 28850 | 331 |
| 500 | 20240104 | 105800 | 3735355750 | 28850 | 28850 | 28900 | 28850 | 509 |
| 501 | 20240104 | 105700 | 3720660100 | 28850 | 28900 | 28900 | 28800 | 260 |
| 502 | 20240104 | 105600 | 3713158400 | 28850 | 28900 | 28900 | 28850 | 307 |
| 503 | 20240104 | 105500 | 3704291500 | 28900 | 28850 | 28900 | 28800 | 98 |
| 504 | 20240104 | 105400 | 3701463500 | 28850 | 28850 | 28900 | 28800 | 245 |
| 505 | 20240104 | 105300 | 3694394850 | 28800 | 28850 | 28900 | 28800 | 371 |
| 506 | 20240104 | 105200 | 3683688150 | 28800 | 28850 | 28850 | 28800 | 195 |
| 507 | 20240104 | 105100 | 3678065450 | 28850 | 28800 | 28900 | 28800 | 482 |
| 508 | 20240104 | 105000 | 3664155450 | 28850 | 28850 | 28900 | 28800 | 432 |
| 509 | 20240104 | 104900 | 3651694550 | 28800 | 28850 | 28850 | 28800 | 220 |
| 510 | 20240104 | 104800 | 3645353050 | 28850 | 29000 | 29000 | 28850 | 229 |
| 511 | 20240104 | 104700 | 3638736000 | 28950 | 28850 | 29000 | 28850 | 570 |
| 512 | 20240104 | 104600 | 3622247450 | 28850 | 28950 | 28950 | 28800 | 1118 |
| 513 | 20240104 | 104500 | 3589971050 | 28950 | 28850 | 28950 | 28850 | 220 |
| 514 | 20240104 | 104400 | 3583611100 | 28950 | 28900 | 28950 | 28850 | 442 |
| 515 | 20240104 | 104300 | 3570837800 | 28900 | 28850 | 28900 | 28850 | 386 |
| 516 | 20240104 | 104200 | 3559691350 | 28900 | 28950 | 28950 | 28850 | 218 |
| 517 | 20240104 | 104100 | 3553385000 | 28900 | 28850 | 28900 | 28850 | 155 |
| 518 | 20240104 | 104000 | 3548909100 | 28900 | 28900 | 28950 | 28850 | 1011 |
| 519 | 20240104 | 103900 | 3519687250 | 28950 | 28950 | 29000 | 28900 | 728 |
| 520 | 20240104 | 103800 | 3498637900 | 28900 | 28950 | 29000 | 28900 | 310 |
| 521 | 20240104 | 103700 | 3489664500 | 29000 | 29000 | 29000 | 28950 | 243 |
| 522 | 20240104 | 103600 | 3482620100 | 28950 | 28950 | 29000 | 28900 | 348 |
| 523 | 20240104 | 103500 | 3472542400 | 28950 | 28950 | 29000 | 28950 | 387 |
| 524 | 20240104 | 103400 | 3461330750 | 29000 | 28950 | 29000 | 28950 | 261 |
| 525 | 20240104 | 103300 | 3453773050 | 29000 | 29000 | 29000 | 28950 | 313 |
| 526 | 20240104 | 103200 | 3444697500 | 29000 | 29000 | 29000 | 28950 | 689 |
| 527 | 20240104 | 103100 | 3424720700 | 29000 | 28950 | 29050 | 28950 | 145 |
| 528 | 20240104 | 103000 | 3420516050 | 29000 | 29000 | 29050 | 28950 | 305 |
| 529 | 20240104 | 102900 | 3411667250 | 29000 | 29050 | 29050 | 28950 | 310 |
| 530 | 20240104 | 102800 | 3402672650 | 29000 | 29000 | 29050 | 29000 | 397 |
| 531 | 20240104 | 102700 | 3391150700 | 29000 | 29000 | 29050 | 28950 | 205 |
| 532 | 20240104 | 102600 | 3385205650 | 28950 | 29000 | 29050 | 28900 | 2223 |
| 533 | 20240104 | 102500 | 3320919100 | 29000 | 29050 | 29050 | 28950 | 258 |
| 534 | 20240104 | 102400 | 3313438500 | 29000 | 29050 | 29050 | 29000 | 197 |
| 535 | 20240104 | 102300 | 3307719200 | 29000 | 29050 | 29050 | 28950 | 583 |
| 536 | 20240104 | 102200 | 3290802350 | 29000 | 28950 | 29050 | 28950 | 451 |
| 537 | 20240104 | 102100 | 3277713700 | 28950 | 29000 | 29050 | 28950 | 266 |
| 538 | 20240104 | 102000 | 3270002100 | 29000 | 29000 | 29050 | 28950 | 256 |
| 539 | 20240104 | 101900 | 3262579100 | 29050 | 29000 | 29050 | 28950 | 535 |
| 540 | 20240104 | 101800 | 3247072450 | 29000 | 29050 | 29050 | 28950 | 2653 |
| 541 | 20240104 | 101700 | 3170171850 | 29050 | 29000 | 29050 | 29000 | 297 |
| 542 | 20240104 | 101600 | 3161553050 | 29000 | 29100 | 29100 | 29000 | 1676 |
| 543 | 20240104 | 101500 | 3112859100 | 29100 | 29100 | 29100 | 29050 | 302 |
| 544 | 20240104 | 101400 | 3104078750 | 29050 | 29100 | 29100 | 29050 | 939 |
| 545 | 20240104 | 101300 | 3076759900 | 29100 | 29150 | 29200 | 29100 | 242 |
| 546 | 20240104 | 101200 | 3069701100 | 29150 | 29150 | 29200 | 29100 | 501 |
| 547 | 20240104 | 101100 | 3055095150 | 29150 | 29200 | 29200 | 29100 | 306 |
| 548 | 20240104 | 101000 | 3046178100 | 29150 | 29100 | 29150 | 29100 | 169 |
| 549 | 20240104 | 100900 | 3041253850 | 29100 | 29150 | 29200 | 29100 | 474 |
| 550 | 20240104 | 100800 | 3027438150 | 29150 | 29150 | 29150 | 29100 | 151 |
| 551 | 20240104 | 100700 | 3023037500 | 29150 | 29200 | 29250 | 29100 | 699 |
| 552 | 20240104 | 100600 | 3002666000 | 29250 | 29200 | 29250 | 29100 | 1110 |
| 553 | 20240104 | 100500 | 2970299200 | 29200 | 29150 | 29250 | 29150 | 306 |
| 554 | 20240104 | 100400 | 2961366050 | 29150 | 29200 | 29250 | 29150 | 1227 |
| 555 | 20240104 | 100300 | 2925537800 | 29200 | 29200 | 29250 | 29200 | 637 |
| 556 | 20240104 | 100200 | 2906932450 | 29250 | 29200 | 29250 | 29200 | 328 |
| 557 | 20240104 | 100100 | 2897345900 | 29250 | 29200 | 29250 | 29200 | 212 |
| 558 | 20240104 | 100000 | 2891147450 | 29200 | 29150 | 29250 | 29150 | 2732 |
| 559 | 20240104 | 095900 | 2811370500 | 29150 | 29200 | 29200 | 29150 | 433 |
| 560 | 20240104 | 095800 | 2798732900 | 29200 | 29150 | 29200 | 29150 | 216 |
| 561 | 20240104 | 095700 | 2792432350 | 29200 | 29250 | 29250 | 29150 | 1538 |
| 562 | 20240104 | 095600 | 2747520450 | 29200 | 29200 | 29250 | 29150 | 341 |
| 563 | 20240104 | 095500 | 2737563550 | 29150 | 29200 | 29250 | 29150 | 371 |
| 564 | 20240104 | 095400 | 2726723100 | 29200 | 29200 | 29200 | 29150 | 197 |
| 565 | 20240104 | 095300 | 2720971050 | 29200 | 29150 | 29200 | 29150 | 224 |
| 566 | 20240104 | 095200 | 2714435200 | 29200 | 29150 | 29200 | 29100 | 335 |
| 567 | 20240104 | 095100 | 2704661800 | 29150 | 29150 | 29200 | 29100 | 413 |
| 568 | 20240104 | 095000 | 2692611300 | 29150 | 29200 | 29200 | 29150 | 264 |
| 569 | 20240104 | 094900 | 2684905500 | 29150 | 29150 | 29200 | 29150 | 252 |
| 570 | 20240104 | 094800 | 2677553050 | 29150 | 29150 | 29200 | 29150 | 334 |
| 571 | 20240104 | 094700 | 2667803950 | 29150 | 29150 | 29200 | 29050 | 342 |
| 572 | 20240104 | 094600 | 2657847500 | 29150 | 29150 | 29150 | 29050 | 368 |
| 573 | 20240104 | 094500 | 2647124700 | 29100 | 29100 | 29150 | 29100 | 347 |
| 574 | 20240104 | 094400 | 2637014250 | 29100 | 29150 | 29150 | 29100 | 416 |
| 575 | 20240104 | 094300 | 2624899300 | 29150 | 29150 | 29200 | 29100 | 365 |
| 576 | 20240104 | 094200 | 2614252200 | 29200 | 29150 | 29200 | 29150 | 360 |
| 577 | 20240104 | 094100 | 2603743200 | 29100 | 29050 | 29100 | 29050 | 2751 |
| 578 | 20240104 | 094000 | 2523720450 | 29050 | 29050 | 29100 | 29000 | 462 |
| 579 | 20240104 | 093900 | 2510287150 | 29100 | 28950 | 29100 | 28900 | 2629 |
| 580 | 20240104 | 093800 | 2434053250 | 28950 | 28950 | 29000 | 28950 | 1689 |
| 581 | 20240104 | 093700 | 2385138450 | 28950 | 28950 | 29000 | 28950 | 764 |
| 582 | 20240104 | 093600 | 2363013050 | 29000 | 29050 | 29100 | 29000 | 2262 |
| 583 | 20240104 | 093500 | 2297358000 | 29100 | 29100 | 29150 | 29050 | 591 |
| 584 | 20240104 | 093400 | 2280158450 | 29100 | 29150 | 29150 | 29050 | 1556 |
| 585 | 20240104 | 093300 | 2234876300 | 29150 | 29100 | 29150 | 29100 | 354 |
| 586 | 20240104 | 093200 | 2224564200 | 29100 | 29150 | 29200 | 29100 | 1425 |
| 587 | 20240104 | 093100 | 2182968700 | 29150 | 29100 | 29150 | 29050 | 545 |
| 588 | 20240104 | 093000 | 2167107300 | 29050 | 29200 | 29250 | 29050 | 2354 |
| 589 | 20240104 | 092900 | 2098482600 | 29150 | 29300 | 29350 | 29150 | 5900 |
| 590 | 20240104 | 092800 | 1926026350 | 29400 | 29350 | 29400 | 29300 | 2504 |
| 591 | 20240104 | 092700 | 1852575550 | 29350 | 29350 | 29350 | 29300 | 285 |
| 592 | 20240104 | 092600 | 1844213800 | 29300 | 29300 | 29350 | 29300 | 2180 |
| 593 | 20240104 | 092500 | 1780285700 | 29400 | 29350 | 29400 | 29300 | 3642 |
| 594 | 20240104 | 092400 | 1673315650 | 29350 | 29350 | 29400 | 29300 | 1370 |
| 595 | 20240104 | 092300 | 1633130500 | 29350 | 29350 | 29400 | 29300 | 2430 |
| 596 | 20240104 | 092200 | 1561810800 | 29350 | 29300 | 29350 | 29300 | 417 |
| 597 | 20240104 | 092100 | 1549579000 | 29350 | 29250 | 29350 | 29250 | 1349 |
| 598 | 20240104 | 092000 | 1510010250 | 29300 | 29200 | 29300 | 29200 | 2536 |
| 599 | 20240104 | 091900 | 1435847550 | 29200 | 29250 | 29250 | 29200 | 2382 |
| 600 | 20240104 | 091800 | 1366276400 | 29250 | 29300 | 29300 | 29250 | 995 |
| 601 | 20240104 | 091700 | 1337162550 | 29300 | 29300 | 29350 | 29200 | 2737 |
| 602 | 20240104 | 091600 | 1256912700 | 29300 | 29200 | 29300 | 29200 | 3709 |
| 603 | 20240104 | 091500 | 1148353000 | 29200 | 29050 | 29250 | 29050 | 8623 |
| 604 | 20240104 | 091400 | 897053400 | 29050 | 29100 | 29100 | 29050 | 1666 |
| 605 | 20240104 | 091300 | 848618750 | 29100 | 29050 | 29100 | 29000 | 681 |
| 606 | 20240104 | 091200 | 828840850 | 29050 | 29100 | 29150 | 29000 | 937 |
| 607 | 20240104 | 091100 | 801572050 | 29100 | 29150 | 29150 | 29100 | 474 |
| 608 | 20240104 | 091000 | 787765800 | 29150 | 29000 | 29150 | 29000 | 6518 |
| 609 | 20240104 | 090900 | 598397950 | 29000 | 29000 | 29000 | 28900 | 349 |
| 610 | 20240104 | 090800 | 588294850 | 28950 | 28950 | 28950 | 28900 | 1199 |
| 611 | 20240104 | 090700 | 553584900 | 28900 | 28900 | 28900 | 28900 | 556 |
| 612 | 20240104 | 090600 | 537516500 | 28900 | 28850 | 28950 | 28850 | 1616 |
| 613 | 20240104 | 090500 | 490786650 | 28850 | 29000 | 29000 | 28850 | 2366 |
| 614 | 20240104 | 090400 | 422392250 | 29000 | 29000 | 29050 | 28850 | 6040 |
| 615 | 20240104 | 090300 | 247367350 | 28900 | 28900 | 28950 | 28900 | 2066 |
| 616 | 20240104 | 090200 | 187595250 | 28850 | 28750 | 28850 | 28750 | 1722 |
| 617 | 20240104 | 090100 | 138020600 | 28800 | 28800 | 28800 | 28600 | 1237 |
| 618 | 20240104 | 090000 | 102552800 | 28800 | 28900 | 28900 | 28700 | 3560 |