30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 183000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 4196 |
| 3 | 20240104 | 182900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240104 | 182800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240104 | 182700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240104 | 182600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240104 | 182500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240104 | 182400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240104 | 182300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240104 | 182200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240104 | 182100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240104 | 182000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240104 | 181900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240104 | 181800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240104 | 181700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240104 | 181600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240104 | 181500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240104 | 181400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240104 | 181300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240104 | 181200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240104 | 181100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240104 | 181000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240104 | 180900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240104 | 180800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240104 | 180700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240104 | 180600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240104 | 180500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240104 | 180400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240104 | 180300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240104 | 180200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240104 | 180100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240104 | 180000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 4196 |
| 33 | 20240104 | 175900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240104 | 175800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240104 | 175700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240104 | 175600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240104 | 175500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240104 | 175400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240104 | 175300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240104 | 175200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240104 | 175100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240104 | 175000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240104 | 174900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240104 | 174800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240104 | 174700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240104 | 174600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240104 | 174500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240104 | 174400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240104 | 174300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240104 | 174200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240104 | 174100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240104 | 174000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240104 | 173900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240104 | 173800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240104 | 173700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240104 | 173600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240104 | 173500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240104 | 173400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240104 | 173300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240104 | 173200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240104 | 173100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240104 | 173000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 4196 |
| 63 | 20240104 | 172900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240104 | 172800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240104 | 172700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240104 | 172600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240104 | 172500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240104 | 172400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240104 | 172300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240104 | 172200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240104 | 172100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240104 | 172000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240104 | 171900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240104 | 171800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240104 | 171700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240104 | 171600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240104 | 171500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240104 | 171400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240104 | 171300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240104 | 171200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240104 | 171100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240104 | 171000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240104 | 170900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240104 | 170800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240104 | 170700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240104 | 170600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240104 | 170500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240104 | 170400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240104 | 170300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240104 | 170200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240104 | 170100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240104 | 170000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 4196 |
| 93 | 20240104 | 165900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240104 | 165800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240104 | 165700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240104 | 165600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240104 | 165500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240104 | 165400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240104 | 165300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240104 | 165200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240104 | 165100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240104 | 165000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240104 | 164900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240104 | 164800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240104 | 164700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240104 | 164600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240104 | 164500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240104 | 164400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240104 | 164300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240104 | 164200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240104 | 164100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240104 | 164000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240104 | 163900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240104 | 163800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240104 | 163700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240104 | 163600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240104 | 163500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240104 | 163400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240104 | 163300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240104 | 163200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240104 | 163100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240104 | 163000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 4196 |
| 123 | 20240104 | 162900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240104 | 162800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240104 | 162700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240104 | 162600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240104 | 162500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240104 | 162400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240104 | 162300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240104 | 162200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240104 | 162100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240104 | 162000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240104 | 161900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240104 | 161800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240104 | 161700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240104 | 161600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240104 | 161500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240104 | 161400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240104 | 161300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240104 | 161200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240104 | 161100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240104 | 161000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240104 | 160900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240104 | 160800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240104 | 160700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240104 | 160600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240104 | 160500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240104 | 160400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240104 | 160300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240104 | 160200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240104 | 160100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240104 | 160000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 4196 |
| 153 | 20240104 | 155900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240104 | 155800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240104 | 155700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240104 | 155600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240104 | 155500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240104 | 155400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240104 | 155300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240104 | 155200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240104 | 155100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240104 | 155000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240104 | 154900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240104 | 154800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240104 | 154700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240104 | 154600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240104 | 154500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240104 | 154400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240104 | 154300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240104 | 154200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240104 | 154100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240104 | 154000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240104 | 153900 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240104 | 153800 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240104 | 153700 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240104 | 153600 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240104 | 153500 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240104 | 153400 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240104 | 153300 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240104 | 153200 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240104 | 153100 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240104 | 153000 | 3450409450 | 22200 | 22200 | 22200 | 22200 | 8392 |
| 183 | 20240104 | 152900 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240104 | 152800 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240104 | 152700 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240104 | 152600 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240104 | 152500 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240104 | 152400 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240104 | 152300 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240104 | 152200 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240104 | 152100 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240104 | 152000 | 3357258250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240104 | 151900 | 3357258250 | 22050 | 22150 | 22150 | 22050 | 1591 |
| 194 | 20240104 | 151800 | 3322146050 | 22150 | 22100 | 22200 | 22100 | 1230 |
| 195 | 20240104 | 151700 | 3294959600 | 22100 | 22150 | 22150 | 22100 | 114 |
| 196 | 20240104 | 151600 | 3292439500 | 22100 | 22200 | 22250 | 22100 | 955 |
| 197 | 20240104 | 151500 | 3271291400 | 22100 | 22050 | 22200 | 22050 | 344 |
| 198 | 20240104 | 151400 | 3263676350 | 22200 | 22150 | 22200 | 22100 | 950 |
| 199 | 20240104 | 151300 | 3242681050 | 22100 | 22100 | 22200 | 22050 | 764 |
| 200 | 20240104 | 151200 | 3225796600 | 22150 | 22100 | 22150 | 22100 | 295 |
| 201 | 20240104 | 151100 | 3219269850 | 22100 | 22100 | 22150 | 22100 | 745 |
| 202 | 20240104 | 151000 | 3202804800 | 22150 | 22100 | 22150 | 22100 | 223 |
| 203 | 20240104 | 150900 | 3197874000 | 22150 | 22100 | 22200 | 22100 | 588 |
| 204 | 20240104 | 150800 | 3184854000 | 22100 | 22100 | 22200 | 22050 | 871 |
| 205 | 20240104 | 150700 | 3165602050 | 22100 | 22100 | 22200 | 22100 | 137 |
| 206 | 20240104 | 150600 | 3162568950 | 22100 | 22150 | 22150 | 22100 | 779 |
| 207 | 20240104 | 150500 | 3145350200 | 22150 | 22150 | 22150 | 22100 | 1299 |
| 208 | 20240104 | 150400 | 3116609250 | 22100 | 22100 | 22150 | 22100 | 258 |
| 209 | 20240104 | 150300 | 3110903400 | 22100 | 22100 | 22150 | 22100 | 728 |
| 210 | 20240104 | 150200 | 3094814200 | 22100 | 22100 | 22100 | 22100 | 207 |
| 211 | 20240104 | 150100 | 3090239500 | 22150 | 22150 | 22200 | 22150 | 395 |
| 212 | 20240104 | 150000 | 3081490150 | 22150 | 22150 | 22200 | 22100 | 737 |
| 213 | 20240104 | 145900 | 3065168450 | 22150 | 22100 | 22200 | 22100 | 803 |
| 214 | 20240104 | 145800 | 3047392300 | 22100 | 22200 | 22200 | 22100 | 518 |
| 215 | 20240104 | 145700 | 3035919900 | 22200 | 22150 | 22200 | 22150 | 764 |
| 216 | 20240104 | 145600 | 3018995600 | 22150 | 22100 | 22200 | 22100 | 193 |
| 217 | 20240104 | 145500 | 3014724500 | 22150 | 22100 | 22150 | 22100 | 757 |
| 218 | 20240104 | 145400 | 2997993400 | 22150 | 22150 | 22200 | 22150 | 461 |
| 219 | 20240104 | 145300 | 2987781100 | 22200 | 22150 | 22200 | 22150 | 786 |
| 220 | 20240104 | 145200 | 2970367700 | 22150 | 22150 | 22200 | 22150 | 1038 |
| 221 | 20240104 | 145100 | 2947373850 | 22150 | 22150 | 22200 | 22150 | 242 |
| 222 | 20240104 | 145000 | 2942012050 | 22150 | 22150 | 22200 | 22150 | 853 |
| 223 | 20240104 | 144900 | 2923116500 | 22150 | 22150 | 22200 | 22150 | 392 |
| 224 | 20240104 | 144800 | 2914431050 | 22200 | 22150 | 22200 | 22150 | 820 |
| 225 | 20240104 | 144700 | 2896264900 | 22150 | 22150 | 22200 | 22150 | 883 |
| 226 | 20240104 | 144600 | 2876703100 | 22200 | 22150 | 22200 | 22150 | 481 |
| 227 | 20240104 | 144500 | 2866043100 | 22150 | 22200 | 22200 | 22150 | 833 |
| 228 | 20240104 | 144400 | 2847587350 | 22150 | 22150 | 22200 | 22100 | 877 |
| 229 | 20240104 | 144300 | 2828186650 | 22100 | 22100 | 22150 | 22100 | 598 |
| 230 | 20240104 | 144200 | 2814959000 | 22100 | 22150 | 22150 | 22100 | 995 |
| 231 | 20240104 | 144100 | 2792958250 | 22100 | 22150 | 22150 | 22100 | 272 |
| 232 | 20240104 | 144000 | 2786941400 | 22150 | 22150 | 22200 | 22100 | 893 |
| 233 | 20240104 | 143900 | 2767174750 | 22100 | 22150 | 22150 | 22100 | 961 |
| 234 | 20240104 | 143800 | 2745927400 | 22100 | 22150 | 22200 | 22100 | 470 |
| 235 | 20240104 | 143700 | 2735529500 | 22150 | 22150 | 22200 | 22100 | 1121 |
| 236 | 20240104 | 143600 | 2710744900 | 22100 | 22150 | 22150 | 22100 | 1000 |
| 237 | 20240104 | 143500 | 2688634000 | 22150 | 22100 | 22150 | 22100 | 213 |
| 238 | 20240104 | 143400 | 2683925250 | 22100 | 22100 | 22150 | 22100 | 586 |
| 239 | 20240104 | 143300 | 2670971700 | 22150 | 22150 | 22200 | 22100 | 1502 |
| 240 | 20240104 | 143200 | 2637713700 | 22150 | 22150 | 22200 | 22150 | 398 |
| 241 | 20240104 | 143100 | 2628896250 | 22150 | 22150 | 22200 | 22150 | 844 |
| 242 | 20240104 | 143000 | 2610197550 | 22150 | 22150 | 22200 | 22150 | 691 |
| 243 | 20240104 | 142900 | 2594891550 | 22150 | 22200 | 22200 | 22150 | 613 |
| 244 | 20240104 | 142800 | 2581310050 | 22150 | 22200 | 22200 | 22150 | 686 |
| 245 | 20240104 | 142700 | 2566109550 | 22150 | 22200 | 22200 | 22150 | 659 |
| 246 | 20240104 | 142600 | 2551506900 | 22150 | 22200 | 22200 | 22150 | 614 |
| 247 | 20240104 | 142500 | 2537903750 | 22150 | 22150 | 22200 | 22150 | 824 |
| 248 | 20240104 | 142400 | 2519648700 | 22150 | 22200 | 22200 | 22150 | 4463 |
| 249 | 20240104 | 142300 | 2420571250 | 22200 | 22200 | 22250 | 22200 | 873 |
| 250 | 20240104 | 142200 | 2401187800 | 22200 | 22250 | 22300 | 22200 | 1830 |
| 251 | 20240104 | 142100 | 2360483000 | 22250 | 22300 | 22300 | 22250 | 422 |
| 252 | 20240104 | 142000 | 2351090350 | 22250 | 22300 | 22300 | 22250 | 393 |
| 253 | 20240104 | 141900 | 2342342250 | 22300 | 22300 | 22300 | 22250 | 595 |
| 254 | 20240104 | 141800 | 2329077900 | 22250 | 22250 | 22300 | 22250 | 190 |
| 255 | 20240104 | 141700 | 2324847350 | 22250 | 22300 | 22300 | 22250 | 336 |
| 256 | 20240104 | 141600 | 2317366500 | 22250 | 22300 | 22300 | 22250 | 57 |
| 257 | 20240104 | 141500 | 2316095500 | 22300 | 22250 | 22300 | 22250 | 41 |
| 258 | 20240104 | 141400 | 2315181900 | 22250 | 22300 | 22300 | 22250 | 234 |
| 259 | 20240104 | 141300 | 2309974650 | 22300 | 22300 | 22300 | 22300 | 72 |
| 260 | 20240104 | 141200 | 2308369050 | 22250 | 22300 | 22300 | 22250 | 50 |
| 261 | 20240104 | 141100 | 2307254800 | 22250 | 22300 | 22300 | 22250 | 299 |
| 262 | 20240104 | 141000 | 2300598250 | 22250 | 22300 | 22300 | 22250 | 71 |
| 263 | 20240104 | 140900 | 2299015150 | 22300 | 22250 | 22300 | 22250 | 241 |
| 264 | 20240104 | 140800 | 2293651800 | 22300 | 22250 | 22300 | 22250 | 281 |
| 265 | 20240104 | 140700 | 2287396900 | 22300 | 22300 | 22350 | 22300 | 2203 |
| 266 | 20240104 | 140600 | 2238266950 | 22350 | 22300 | 22350 | 22300 | 107 |
| 267 | 20240104 | 140500 | 2235875550 | 22350 | 22350 | 22350 | 22300 | 259 |
| 268 | 20240104 | 140400 | 2230098200 | 22300 | 22350 | 22350 | 22300 | 53 |
| 269 | 20240104 | 140300 | 2228914700 | 22300 | 22300 | 22300 | 22300 | 39 |
| 270 | 20240104 | 140200 | 2228045000 | 22350 | 22350 | 22350 | 22300 | 293 |
| 271 | 20240104 | 140100 | 2221507800 | 22350 | 22350 | 22350 | 22300 | 44 |
| 272 | 20240104 | 140000 | 2220524550 | 22300 | 22350 | 22350 | 22300 | 56 |
| 273 | 20240104 | 135900 | 2219273300 | 22350 | 22300 | 22350 | 22300 | 364 |
| 274 | 20240104 | 135800 | 2211151600 | 22350 | 22300 | 22350 | 22300 | 22 |
| 275 | 20240104 | 135700 | 2210660400 | 22350 | 22350 | 22350 | 22300 | 114 |
| 276 | 20240104 | 135600 | 2208115950 | 22350 | 22350 | 22350 | 22300 | 319 |
| 277 | 20240104 | 135500 | 2200998650 | 22350 | 22300 | 22350 | 22300 | 94 |
| 278 | 20240104 | 135400 | 2198900200 | 22350 | 22300 | 22350 | 22300 | 258 |
| 279 | 20240104 | 135300 | 2193145550 | 22300 | 22300 | 22350 | 22300 | 54 |
| 280 | 20240104 | 135200 | 2191941300 | 22350 | 22300 | 22350 | 22300 | 76 |
| 281 | 20240104 | 135100 | 2190242900 | 22350 | 22300 | 22350 | 22300 | 335 |
| 282 | 20240104 | 135000 | 2182769200 | 22350 | 22300 | 22350 | 22300 | 35 |
| 283 | 20240104 | 134900 | 2181987200 | 22350 | 22300 | 22350 | 22300 | 148 |
| 284 | 20240104 | 134800 | 2178682250 | 22350 | 22350 | 22400 | 22300 | 325 |
| 285 | 20240104 | 134700 | 2171428000 | 22400 | 22300 | 22400 | 22300 | 71 |
| 286 | 20240104 | 134600 | 2169843150 | 22350 | 22350 | 22350 | 22300 | 90 |
| 287 | 20240104 | 134500 | 2167832500 | 22350 | 22350 | 22350 | 22300 | 363 |
| 288 | 20240104 | 134400 | 2159732550 | 22300 | 22350 | 22350 | 22300 | 50 |
| 289 | 20240104 | 134300 | 2158615700 | 22300 | 22350 | 22350 | 22300 | 92 |
| 290 | 20240104 | 134200 | 2156562000 | 22350 | 22300 | 22350 | 22300 | 255 |
| 291 | 20240104 | 134100 | 2150874100 | 22300 | 22350 | 22350 | 22300 | 442 |
| 292 | 20240104 | 134000 | 2140998400 | 22300 | 22350 | 22350 | 22300 | 27 |
| 293 | 20240104 | 133900 | 2140395150 | 22300 | 22300 | 22350 | 22300 | 757 |
| 294 | 20240104 | 133800 | 2123509650 | 22300 | 22350 | 22350 | 22300 | 81 |
| 295 | 20240104 | 133700 | 2121699900 | 22300 | 22300 | 22350 | 22300 | 79 |
| 296 | 20240104 | 133600 | 2119936800 | 22350 | 22300 | 22350 | 22300 | 277 |
| 297 | 20240104 | 133500 | 2113758650 | 22350 | 22300 | 22350 | 22300 | 81 |
| 298 | 20240104 | 133400 | 2111950950 | 22350 | 22350 | 22350 | 22350 | 37 |
| 299 | 20240104 | 133300 | 2111124000 | 22350 | 22300 | 22350 | 22300 | 307 |
| 300 | 20240104 | 133200 | 2104276250 | 22350 | 22350 | 22350 | 22300 | 45 |
| 301 | 20240104 | 133100 | 2103271300 | 22300 | 22300 | 22350 | 22300 | 95 |
| 302 | 20240104 | 133000 | 2101150350 | 22300 | 22300 | 22350 | 22300 | 423 |
| 303 | 20240104 | 132900 | 2091715250 | 22300 | 22300 | 22350 | 22300 | 76 |
| 304 | 20240104 | 132800 | 2090018950 | 22300 | 22300 | 22300 | 22250 | 314 |
| 305 | 20240104 | 132700 | 2083019300 | 22250 | 22350 | 22350 | 22250 | 122 |
| 306 | 20240104 | 132600 | 2080296350 | 22300 | 22300 | 22300 | 22250 | 200 |
| 307 | 20240104 | 132500 | 2075840100 | 22250 | 22250 | 22300 | 22250 | 277 |
| 308 | 20240104 | 132400 | 2069674850 | 22300 | 22250 | 22300 | 22250 | 378 |
| 309 | 20240104 | 132300 | 2061247650 | 22250 | 22300 | 22300 | 22250 | 125 |
| 310 | 20240104 | 132200 | 2058463200 | 22250 | 22300 | 22300 | 22250 | 296 |
| 311 | 20240104 | 132100 | 2051875550 | 22300 | 22300 | 22300 | 22250 | 142 |
| 312 | 20240104 | 132000 | 2048709200 | 22300 | 22300 | 22300 | 22250 | 70 |
| 313 | 20240104 | 131900 | 2047151100 | 22300 | 22250 | 22300 | 22250 | 289 |
| 314 | 20240104 | 131800 | 2040718000 | 22300 | 22250 | 22300 | 22250 | 110 |
| 315 | 20240104 | 131700 | 2038267800 | 22300 | 22300 | 22300 | 22250 | 89 |
| 316 | 20240104 | 131600 | 2036283300 | 22300 | 22250 | 22300 | 22250 | 317 |
| 317 | 20240104 | 131500 | 2029227700 | 22250 | 22250 | 22300 | 22250 | 22 |
| 318 | 20240104 | 131400 | 2028737900 | 22300 | 22250 | 22300 | 22250 | 80 |
| 319 | 20240104 | 131300 | 2026956350 | 22250 | 22250 | 22300 | 22250 | 463 |
| 320 | 20240104 | 131200 | 2016652900 | 22250 | 22250 | 22300 | 22250 | 204 |
| 321 | 20240104 | 131100 | 2012107350 | 22300 | 22250 | 22300 | 22250 | 88 |
| 322 | 20240104 | 131000 | 2010145600 | 22250 | 22300 | 22300 | 22250 | 380 |
| 323 | 20240104 | 130900 | 2001689050 | 22300 | 22250 | 22300 | 22250 | 30 |
| 324 | 20240104 | 130800 | 2001020700 | 22300 | 22250 | 22300 | 22250 | 75 |
| 325 | 20240104 | 130700 | 1999350500 | 22250 | 22250 | 22300 | 22250 | 254 |
| 326 | 20240104 | 130600 | 1993697650 | 22250 | 22300 | 22300 | 22250 | 96 |
| 327 | 20240104 | 130500 | 1991559600 | 22300 | 22250 | 22300 | 22250 | 38 |
| 328 | 20240104 | 130400 | 1990712550 | 22250 | 22300 | 22300 | 22250 | 325 |
| 329 | 20240104 | 130300 | 1983478550 | 22300 | 22250 | 22300 | 22250 | 77 |
| 330 | 20240104 | 130200 | 1981763650 | 22250 | 22200 | 22250 | 22200 | 86 |
| 331 | 20240104 | 130100 | 1979850550 | 22200 | 22250 | 22250 | 22200 | 320 |
| 332 | 20240104 | 130000 | 1972742050 | 22200 | 22250 | 22250 | 22200 | 126 |
| 333 | 20240104 | 125900 | 1969940750 | 22200 | 22250 | 22250 | 22200 | 108 |
| 334 | 20240104 | 125800 | 1967541450 | 22200 | 22250 | 22250 | 22200 | 324 |
| 335 | 20240104 | 125700 | 1960343850 | 22250 | 22300 | 22300 | 22250 | 327 |
| 336 | 20240104 | 125600 | 1953065900 | 22300 | 22200 | 22300 | 22200 | 261 |
| 337 | 20240104 | 125500 | 1947268200 | 22250 | 22200 | 22250 | 22200 | 212 |
| 338 | 20240104 | 125400 | 1942553350 | 22200 | 22250 | 22250 | 22200 | 105 |
| 339 | 20240104 | 125300 | 1940217850 | 22200 | 22200 | 22200 | 22200 | 260 |
| 340 | 20240104 | 125200 | 1934445850 | 22200 | 22250 | 22300 | 22200 | 779 |
| 341 | 20240104 | 125100 | 1917111600 | 22300 | 22250 | 22300 | 22250 | 87 |
| 342 | 20240104 | 125000 | 1915174200 | 22300 | 22300 | 22300 | 22250 | 374 |
| 343 | 20240104 | 124900 | 1906846700 | 22250 | 22300 | 22300 | 22250 | 147 |
| 344 | 20240104 | 124800 | 1903571050 | 22300 | 22300 | 22300 | 22250 | 437 |
| 345 | 20240104 | 124700 | 1893846000 | 22300 | 22250 | 22350 | 22250 | 711 |
| 346 | 20240104 | 124600 | 1878021800 | 22250 | 22350 | 22350 | 22250 | 235 |
| 347 | 20240104 | 124500 | 1872779400 | 22350 | 22300 | 22350 | 22250 | 317 |
| 348 | 20240104 | 124400 | 1865722600 | 22300 | 22300 | 22300 | 22250 | 411 |
| 349 | 20240104 | 124300 | 1856574500 | 22250 | 22250 | 22300 | 22250 | 148 |
| 350 | 20240104 | 124200 | 1853277100 | 22300 | 22300 | 22300 | 22250 | 149 |
| 351 | 20240104 | 124100 | 1849954500 | 22300 | 22300 | 22300 | 22250 | 348 |
| 352 | 20240104 | 124000 | 1842207500 | 22300 | 22300 | 22300 | 22250 | 54 |
| 353 | 20240104 | 123900 | 1841003550 | 22300 | 22300 | 22300 | 22250 | 136 |
| 354 | 20240104 | 123800 | 1837973250 | 22300 | 22300 | 22350 | 22250 | 403 |
| 355 | 20240104 | 123700 | 1828996300 | 22300 | 22300 | 22350 | 22300 | 290 |
| 356 | 20240104 | 123600 | 1822528900 | 22300 | 22250 | 22300 | 22250 | 80 |
| 357 | 20240104 | 123500 | 1820745700 | 22300 | 22300 | 22300 | 22250 | 328 |
| 358 | 20240104 | 123400 | 1813444300 | 22300 | 22250 | 22300 | 22250 | 118 |
| 359 | 20240104 | 123300 | 1810817700 | 22250 | 22300 | 22300 | 22250 | 86 |
| 360 | 20240104 | 123200 | 1808902450 | 22300 | 22300 | 22350 | 22300 | 739 |
| 361 | 20240104 | 123100 | 1792397750 | 22250 | 22300 | 22300 | 22250 | 68 |
| 362 | 20240104 | 123000 | 1790884050 | 22300 | 22250 | 22300 | 22250 | 813 |
| 363 | 20240104 | 122900 | 1772756400 | 22250 | 22300 | 22300 | 22250 | 340 |
| 364 | 20240104 | 122800 | 1765185300 | 22250 | 22250 | 22300 | 22250 | 116 |
| 365 | 20240104 | 122700 | 1762601500 | 22300 | 22250 | 22300 | 22250 | 282 |
| 366 | 20240104 | 122600 | 1756324050 | 22300 | 22250 | 22300 | 22250 | 84 |
| 367 | 20240104 | 122500 | 1754453550 | 22300 | 22300 | 22300 | 22300 | 82 |
| 368 | 20240104 | 122400 | 1752624950 | 22300 | 22300 | 22300 | 22250 | 346 |
| 369 | 20240104 | 122300 | 1744922650 | 22300 | 22300 | 22300 | 22250 | 40 |
| 370 | 20240104 | 122200 | 1744031000 | 22300 | 22300 | 22300 | 22250 | 131 |
| 371 | 20240104 | 122100 | 1741111800 | 22300 | 22300 | 22300 | 22250 | 308 |
| 372 | 20240104 | 122000 | 1734255050 | 22300 | 22300 | 22300 | 22250 | 95 |
| 373 | 20240104 | 121900 | 1732138650 | 22300 | 22250 | 22300 | 22250 | 58 |
| 374 | 20240104 | 121800 | 1730846700 | 22250 | 22350 | 22350 | 22250 | 414 |
| 375 | 20240104 | 121700 | 1721616650 | 22350 | 22300 | 22350 | 22300 | 115 |
| 376 | 20240104 | 121600 | 1719050700 | 22350 | 22350 | 22350 | 22300 | 75 |
| 377 | 20240104 | 121500 | 1717376550 | 22300 | 22350 | 22350 | 22300 | 292 |
| 378 | 20240104 | 121400 | 1710861700 | 22250 | 22300 | 22350 | 22250 | 362 |
| 379 | 20240104 | 121300 | 1702788100 | 22250 | 22250 | 22300 | 22250 | 60 |
| 380 | 20240104 | 121200 | 1701451300 | 22250 | 22300 | 22300 | 22250 | 1507 |
| 381 | 20240104 | 121100 | 1667858500 | 22300 | 22300 | 22300 | 22300 | 129 |
| 382 | 20240104 | 121000 | 1664981800 | 22300 | 22250 | 22300 | 22250 | 65 |
| 383 | 20240104 | 120900 | 1663535250 | 22300 | 22300 | 22300 | 22250 | 242 |
| 384 | 20240104 | 120800 | 1658149600 | 22300 | 22250 | 22300 | 22250 | 91 |
| 385 | 20240104 | 120700 | 1656122750 | 22250 | 22250 | 22300 | 22250 | 102 |
| 386 | 20240104 | 120600 | 1653852100 | 22250 | 22300 | 22300 | 22250 | 299 |
| 387 | 20240104 | 120500 | 1647197500 | 22250 | 22300 | 22300 | 22250 | 48 |
| 388 | 20240104 | 120400 | 1646128450 | 22300 | 22300 | 22300 | 22250 | 1594 |
| 389 | 20240104 | 120300 | 1610584400 | 22300 | 22350 | 22350 | 22300 | 314 |
| 390 | 20240104 | 120200 | 1603577500 | 22300 | 22350 | 22350 | 22300 | 971 |
| 391 | 20240104 | 120100 | 1581876200 | 22350 | 22300 | 22350 | 22300 | 104 |
| 392 | 20240104 | 120000 | 1579551850 | 22300 | 22350 | 22350 | 22300 | 455 |
| 393 | 20240104 | 115900 | 1569397250 | 22350 | 22300 | 22350 | 22300 | 133 |
| 394 | 20240104 | 115800 | 1566429500 | 22350 | 22300 | 22350 | 22300 | 266 |
| 395 | 20240104 | 115700 | 1560495600 | 22350 | 22300 | 22350 | 22300 | 400 |
| 396 | 20240104 | 115600 | 1551570550 | 22350 | 22350 | 22350 | 22350 | 35 |
| 397 | 20240104 | 115500 | 1550788300 | 22300 | 22350 | 22350 | 22300 | 343 |
| 398 | 20240104 | 115400 | 1543137200 | 22350 | 22300 | 22350 | 22300 | 196 |
| 399 | 20240104 | 115300 | 1538756900 | 22350 | 22350 | 22350 | 22300 | 114 |
| 400 | 20240104 | 115200 | 1536211400 | 22350 | 22300 | 22350 | 22300 | 262 |
| 401 | 20240104 | 115100 | 1530367150 | 22350 | 22350 | 22350 | 22300 | 130 |
| 402 | 20240104 | 115000 | 1527464500 | 22350 | 22300 | 22350 | 22300 | 778 |
| 403 | 20240104 | 114900 | 1510098250 | 22350 | 22350 | 22350 | 22300 | 425 |
| 404 | 20240104 | 114800 | 1500619300 | 22300 | 22350 | 22350 | 22300 | 18 |
| 405 | 20240104 | 114700 | 1500217450 | 22350 | 22350 | 22350 | 22300 | 207 |
| 406 | 20240104 | 114600 | 1495593450 | 22350 | 22300 | 22350 | 22300 | 252 |
| 407 | 20240104 | 114500 | 1489972600 | 22350 | 22350 | 22350 | 22300 | 121 |
| 408 | 20240104 | 114400 | 1487270900 | 22300 | 22300 | 22350 | 22300 | 44 |
| 409 | 20240104 | 114300 | 1486288100 | 22300 | 22300 | 22350 | 22300 | 277 |
| 410 | 20240104 | 114200 | 1480110250 | 22350 | 22350 | 22350 | 22300 | 182 |
| 411 | 20240104 | 114100 | 1476042900 | 22350 | 22350 | 22350 | 22300 | 151 |
| 412 | 20240104 | 114000 | 1472671050 | 22300 | 22350 | 22350 | 22300 | 374 |
| 413 | 20240104 | 113900 | 1464323300 | 22350 | 22350 | 22350 | 22300 | 126 |
| 414 | 20240104 | 113800 | 1461510150 | 22350 | 22350 | 22350 | 22350 | 52 |
| 415 | 20240104 | 113700 | 1460347950 | 22300 | 22300 | 22350 | 22300 | 297 |
| 416 | 20240104 | 113600 | 1453723950 | 22350 | 22350 | 22350 | 22350 | 129 |
| 417 | 20240104 | 113500 | 1450840800 | 22350 | 22350 | 22350 | 22300 | 182 |
| 418 | 20240104 | 113400 | 1446777400 | 22300 | 22350 | 22350 | 22300 | 307 |
| 419 | 20240104 | 113300 | 1439929700 | 22350 | 22350 | 22350 | 22300 | 189 |
| 420 | 20240104 | 113200 | 1435707650 | 22300 | 22350 | 22350 | 22300 | 78 |
| 421 | 20240104 | 113100 | 1433964800 | 22300 | 22300 | 22350 | 22300 | 806 |
| 422 | 20240104 | 113000 | 1415989200 | 22350 | 22350 | 22350 | 22300 | 145 |
| 423 | 20240104 | 112900 | 1412750550 | 22300 | 22300 | 22350 | 22300 | 268 |
| 424 | 20240104 | 112800 | 1406772250 | 22300 | 22300 | 22350 | 22300 | 191 |
| 425 | 20240104 | 112700 | 1402510700 | 22300 | 22350 | 22350 | 22300 | 40 |
| 426 | 20240104 | 112600 | 1401617050 | 22300 | 22300 | 22350 | 22300 | 357 |
| 427 | 20240104 | 112500 | 1393651600 | 22350 | 22300 | 22350 | 22300 | 46 |
| 428 | 20240104 | 112400 | 1392624200 | 22350 | 22300 | 22350 | 22300 | 74 |
| 429 | 20240104 | 112300 | 1390972800 | 22350 | 22350 | 22350 | 22300 | 515 |
| 430 | 20240104 | 112200 | 1379473450 | 22300 | 22350 | 22350 | 22300 | 85 |
| 431 | 20240104 | 112100 | 1377576300 | 22300 | 22350 | 22350 | 22300 | 24 |
| 432 | 20240104 | 112000 | 1377040300 | 22300 | 22350 | 22350 | 22300 | 388 |
| 433 | 20240104 | 111900 | 1368382150 | 22300 | 22300 | 22350 | 22300 | 68 |
| 434 | 20240104 | 111800 | 1366862950 | 22300 | 22350 | 22350 | 22300 | 1678 |
| 435 | 20240104 | 111700 | 1329362650 | 22400 | 22350 | 22400 | 22350 | 238 |
| 436 | 20240104 | 111600 | 1324042350 | 22400 | 22400 | 22400 | 22350 | 158 |
| 437 | 20240104 | 111500 | 1320505750 | 22350 | 22400 | 22400 | 22350 | 244 |
| 438 | 20240104 | 111400 | 1315050450 | 22400 | 22350 | 22400 | 22350 | 645 |
| 439 | 20240104 | 111300 | 1300631750 | 22350 | 22350 | 22350 | 22350 | 17 |
| 440 | 20240104 | 111200 | 1300251800 | 22400 | 22400 | 22400 | 22350 | 356 |
| 441 | 20240104 | 111100 | 1292279500 | 22400 | 22350 | 22400 | 22350 | 299 |
| 442 | 20240104 | 111000 | 1285595600 | 22350 | 22350 | 22400 | 22350 | 111 |
| 443 | 20240104 | 110900 | 1283112650 | 22400 | 22400 | 22400 | 22400 | 78 |
| 444 | 20240104 | 110800 | 1281365450 | 22350 | 22400 | 22450 | 22350 | 2226 |
| 445 | 20240104 | 110700 | 1231501550 | 22450 | 22400 | 22450 | 22400 | 134 |
| 446 | 20240104 | 110600 | 1228495850 | 22400 | 22450 | 22450 | 22400 | 741 |
| 447 | 20240104 | 110500 | 1211892500 | 22450 | 22450 | 22450 | 22450 | 100 |
| 448 | 20240104 | 110400 | 1209647500 | 22400 | 22450 | 22450 | 22400 | 113 |
| 449 | 20240104 | 110300 | 1207112800 | 22450 | 22400 | 22450 | 22400 | 27 |
| 450 | 20240104 | 110200 | 1206506750 | 22400 | 22450 | 22450 | 22400 | 194 |
| 451 | 20240104 | 110100 | 1202153600 | 22450 | 22400 | 22450 | 22400 | 136 |
| 452 | 20240104 | 110000 | 1199102600 | 22450 | 22450 | 22450 | 22450 | 30 |
| 453 | 20240104 | 105900 | 1198429100 | 22450 | 22450 | 22450 | 22400 | 181 |
| 454 | 20240104 | 105800 | 1194368500 | 22450 | 22450 | 22450 | 22400 | 280 |
| 455 | 20240104 | 105700 | 1188082550 | 22450 | 22400 | 22450 | 22400 | 116 |
| 456 | 20240104 | 105600 | 1185480450 | 22450 | 22450 | 22450 | 22450 | 38 |
| 457 | 20240104 | 105500 | 1184627350 | 22400 | 22400 | 22450 | 22400 | 243 |
| 458 | 20240104 | 105400 | 1179181500 | 22400 | 22400 | 22450 | 22400 | 117 |
| 459 | 20240104 | 105300 | 1176559150 | 22450 | 22400 | 22450 | 22400 | 67 |
| 460 | 20240104 | 105200 | 1175057100 | 22400 | 22450 | 22450 | 22400 | 78 |
| 461 | 20240104 | 105100 | 1173306100 | 22400 | 22450 | 22450 | 22400 | 48 |
| 462 | 20240104 | 105000 | 1172230600 | 22450 | 22450 | 22450 | 22400 | 2083 |
| 463 | 20240104 | 104900 | 1125468000 | 22450 | 22500 | 22500 | 22450 | 75 |
| 464 | 20240104 | 104800 | 1123782650 | 22500 | 22500 | 22500 | 22500 | 79 |
| 465 | 20240104 | 104700 | 1122005150 | 22500 | 22500 | 22500 | 22450 | 63 |
| 466 | 20240104 | 104600 | 1120589800 | 22500 | 22500 | 22500 | 22450 | 542 |
| 467 | 20240104 | 104500 | 1108394900 | 22500 | 22500 | 22500 | 22500 | 114 |
| 468 | 20240104 | 104400 | 1105829900 | 22500 | 22500 | 22500 | 22500 | 82 |
| 469 | 20240104 | 104300 | 1103984900 | 22450 | 22550 | 22550 | 22450 | 129 |
| 470 | 20240104 | 104200 | 1101081250 | 22500 | 22500 | 22500 | 22500 | 47 |
| 471 | 20240104 | 104100 | 1100023750 | 22550 | 22500 | 22550 | 22450 | 1179 |
| 472 | 20240104 | 104000 | 1073528950 | 22500 | 22550 | 22550 | 22500 | 129 |
| 473 | 20240104 | 103900 | 1070620050 | 22550 | 22550 | 22550 | 22500 | 161 |
| 474 | 20240104 | 103800 | 1066989800 | 22550 | 22550 | 22550 | 22500 | 1637 |
| 475 | 20240104 | 103700 | 1030148250 | 22500 | 22550 | 22550 | 22500 | 169 |
| 476 | 20240104 | 103600 | 1026342550 | 22550 | 22500 | 22550 | 22500 | 138 |
| 477 | 20240104 | 103500 | 1023233000 | 22550 | 22550 | 22550 | 22500 | 109 |
| 478 | 20240104 | 103400 | 1020777400 | 22550 | 22500 | 22550 | 22500 | 686 |
| 479 | 20240104 | 103300 | 1005341400 | 22500 | 22500 | 22500 | 22450 | 1122 |
| 480 | 20240104 | 103200 | 980096500 | 22450 | 22500 | 22500 | 22450 | 77 |
| 481 | 20240104 | 103100 | 978364150 | 22450 | 22500 | 22500 | 22450 | 59 |
| 482 | 20240104 | 103000 | 977036750 | 22450 | 22500 | 22500 | 22450 | 26 |
| 483 | 20240104 | 102900 | 976451800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 484 | 20240104 | 102800 | 976451800 | 22450 | 22500 | 22500 | 22450 | 34 |
| 485 | 20240104 | 102700 | 975686900 | 22450 | 22500 | 22500 | 22450 | 110 |
| 486 | 20240104 | 102600 | 973214250 | 22450 | 22500 | 22500 | 22450 | 239 |
| 487 | 20240104 | 102500 | 967844750 | 22500 | 22500 | 22500 | 22450 | 107 |
| 488 | 20240104 | 102400 | 965439950 | 22500 | 22450 | 22500 | 22450 | 612 |
| 489 | 20240104 | 102300 | 951695400 | 22450 | 22450 | 22450 | 22400 | 291 |
| 490 | 20240104 | 102200 | 945162550 | 22450 | 22450 | 22450 | 22400 | 52 |
| 491 | 20240104 | 102100 | 943995300 | 22450 | 22450 | 22450 | 22400 | 212 |
| 492 | 20240104 | 102000 | 939242950 | 22450 | 22450 | 22450 | 22400 | 119 |
| 493 | 20240104 | 101900 | 936571500 | 22450 | 22450 | 22450 | 22400 | 80 |
| 494 | 20240104 | 101800 | 934777250 | 22450 | 22450 | 22450 | 22450 | 151 |
| 495 | 20240104 | 101700 | 931387300 | 22450 | 22450 | 22450 | 22400 | 44 |
| 496 | 20240104 | 101600 | 930399550 | 22450 | 22450 | 22450 | 22400 | 149 |
| 497 | 20240104 | 101500 | 927054650 | 22450 | 22450 | 22450 | 22400 | 48 |
| 498 | 20240104 | 101400 | 925977300 | 22450 | 22450 | 22450 | 22400 | 55 |
| 499 | 20240104 | 101300 | 924742650 | 22450 | 22450 | 22450 | 22400 | 224 |
| 500 | 20240104 | 101200 | 919722200 | 22450 | 22450 | 22450 | 22400 | 652 |
| 501 | 20240104 | 101100 | 905111200 | 22450 | 22450 | 22450 | 22400 | 89 |
| 502 | 20240104 | 101000 | 903113200 | 22450 | 22450 | 22450 | 22400 | 364 |
| 503 | 20240104 | 100900 | 894955800 | 22450 | 22450 | 22450 | 22400 | 291 |
| 504 | 20240104 | 100800 | 888425050 | 22400 | 22450 | 22450 | 22400 | 160 |
| 505 | 20240104 | 100700 | 884836050 | 22450 | 22450 | 22450 | 22400 | 50 |
| 506 | 20240104 | 100600 | 883714750 | 22450 | 22400 | 22450 | 22400 | 83 |
| 507 | 20240104 | 100500 | 881853650 | 22400 | 22400 | 22450 | 22400 | 113 |
| 508 | 20240104 | 100400 | 879320900 | 22400 | 22450 | 22450 | 22400 | 75 |
| 509 | 20240104 | 100300 | 877639300 | 22400 | 22400 | 22450 | 22400 | 67 |
| 510 | 20240104 | 100200 | 876137250 | 22450 | 22500 | 22500 | 22450 | 835 |
| 511 | 20240104 | 100100 | 857389150 | 22500 | 22450 | 22500 | 22450 | 47 |
| 512 | 20240104 | 100000 | 856332350 | 22500 | 22500 | 22500 | 22500 | 61 |
| 513 | 20240104 | 095900 | 854959850 | 22500 | 22500 | 22500 | 22450 | 193 |
| 514 | 20240104 | 095800 | 850622200 | 22500 | 22500 | 22500 | 22500 | 102 |
| 515 | 20240104 | 095700 | 848327200 | 22500 | 22500 | 22500 | 22500 | 38 |
| 516 | 20240104 | 095600 | 847472200 | 22500 | 22500 | 22500 | 22450 | 93 |
| 517 | 20240104 | 095500 | 845380150 | 22500 | 22500 | 22500 | 22500 | 100 |
| 518 | 20240104 | 095400 | 843130150 | 22500 | 22450 | 22500 | 22400 | 615 |
| 519 | 20240104 | 095300 | 829321050 | 22450 | 22450 | 22450 | 22400 | 160 |
| 520 | 20240104 | 095200 | 825732350 | 22450 | 22450 | 22450 | 22400 | 501 |
| 521 | 20240104 | 095100 | 814489900 | 22450 | 22450 | 22450 | 22400 | 81 |
| 522 | 20240104 | 095000 | 812671500 | 22450 | 22450 | 22450 | 22400 | 88 |
| 523 | 20240104 | 094900 | 810696250 | 22400 | 22450 | 22450 | 22400 | 156 |
| 524 | 20240104 | 094800 | 807194250 | 22450 | 22450 | 22450 | 22450 | 55 |
| 525 | 20240104 | 094700 | 805959500 | 22450 | 22450 | 22450 | 22400 | 66 |
| 526 | 20240104 | 094600 | 804478100 | 22450 | 22450 | 22450 | 22450 | 29 |
| 527 | 20240104 | 094500 | 803827050 | 22450 | 22450 | 22450 | 22450 | 68 |
| 528 | 20240104 | 094400 | 802300450 | 22450 | 22400 | 22450 | 22400 | 27 |
| 529 | 20240104 | 094300 | 801694400 | 22450 | 22500 | 22500 | 22450 | 27 |
| 530 | 20240104 | 094200 | 801088150 | 22500 | 22450 | 22500 | 22450 | 99 |
| 531 | 20240104 | 094100 | 798865300 | 22450 | 22450 | 22450 | 22400 | 41 |
| 532 | 20240104 | 094000 | 797945100 | 22450 | 22450 | 22450 | 22450 | 42 |
| 533 | 20240104 | 093900 | 797002200 | 22450 | 22400 | 22500 | 22400 | 255 |
| 534 | 20240104 | 093800 | 791275750 | 22400 | 22500 | 22500 | 22400 | 51 |
| 535 | 20240104 | 093700 | 790130900 | 22500 | 22500 | 22500 | 22500 | 1 |
| 536 | 20240104 | 093600 | 790108400 | 22500 | 22400 | 22500 | 22350 | 1359 |
| 537 | 20240104 | 093500 | 759666150 | 22400 | 22400 | 22450 | 22400 | 46 |
| 538 | 20240104 | 093400 | 758634100 | 22450 | 22500 | 22500 | 22450 | 821 |
| 539 | 20240104 | 093300 | 740170850 | 22550 | 22550 | 22550 | 22550 | 40 |
| 540 | 20240104 | 093200 | 739268850 | 22550 | 22550 | 22600 | 22550 | 5507 |
| 541 | 20240104 | 093100 | 615015400 | 22550 | 22550 | 22550 | 22500 | 2988 |
| 542 | 20240104 | 093000 | 547643650 | 22550 | 22450 | 22550 | 22450 | 1579 |
| 543 | 20240104 | 092900 | 512115100 | 22500 | 22500 | 22500 | 22450 | 607 |
| 544 | 20240104 | 092800 | 498458000 | 22500 | 22450 | 22500 | 22450 | 726 |
| 545 | 20240104 | 092700 | 482127550 | 22500 | 22450 | 22500 | 22400 | 629 |
| 546 | 20240104 | 092600 | 467980100 | 22450 | 22450 | 22500 | 22450 | 1062 |
| 547 | 20240104 | 092500 | 444133550 | 22450 | 22400 | 22450 | 22400 | 476 |
| 548 | 20240104 | 092400 | 433467350 | 22400 | 22450 | 22450 | 22350 | 97 |
| 549 | 20240104 | 092300 | 431296850 | 22450 | 22400 | 22450 | 22350 | 709 |
| 550 | 20240104 | 092200 | 415415050 | 22400 | 22400 | 22400 | 22350 | 689 |
| 551 | 20240104 | 092100 | 399986500 | 22400 | 22300 | 22450 | 22300 | 812 |
| 552 | 20240104 | 092000 | 381798050 | 22350 | 22350 | 22350 | 22300 | 622 |
| 553 | 20240104 | 091900 | 367901400 | 22300 | 22300 | 22300 | 22250 | 318 |
| 554 | 20240104 | 091800 | 360810450 | 22250 | 22300 | 22300 | 22250 | 589 |
| 555 | 20240104 | 091700 | 347677850 | 22300 | 22350 | 22350 | 22250 | 782 |
| 556 | 20240104 | 091600 | 330246700 | 22350 | 22250 | 22400 | 22250 | 627 |
| 557 | 20240104 | 091500 | 316238050 | 22250 | 22350 | 22350 | 22200 | 6407 |
| 558 | 20240104 | 091400 | 173473600 | 22350 | 22350 | 22350 | 22300 | 1462 |
| 559 | 20240104 | 091300 | 140842900 | 22350 | 22350 | 22400 | 22350 | 520 |
| 560 | 20240104 | 091200 | 129220850 | 22350 | 22350 | 22400 | 22300 | 741 |
| 561 | 20240104 | 091100 | 112659450 | 22350 | 22350 | 22350 | 22300 | 600 |
| 562 | 20240104 | 091000 | 99250050 | 22300 | 22350 | 22350 | 22300 | 298 |
| 563 | 20240104 | 090900 | 92603350 | 22300 | 22300 | 22300 | 22300 | 106 |
| 564 | 20240104 | 090800 | 90239550 | 22350 | 22350 | 22350 | 22300 | 476 |
| 565 | 20240104 | 090700 | 79615950 | 22350 | 22350 | 22350 | 22350 | 302 |
| 566 | 20240104 | 090600 | 72866250 | 22350 | 22350 | 22350 | 22350 | 298 |
| 567 | 20240104 | 090500 | 66205950 | 22300 | 22350 | 22350 | 22300 | 154 |
| 568 | 20240104 | 090400 | 62769050 | 22300 | 22300 | 22400 | 22300 | 105 |
| 569 | 20240104 | 090300 | 60427250 | 22300 | 22300 | 22300 | 22300 | 3 |
| 570 | 20240104 | 090200 | 60360350 | 22400 | 22300 | 22400 | 22300 | 106 |
| 571 | 20240104 | 090100 | 57991950 | 22300 | 22350 | 22350 | 22300 | 1513 |
| 572 | 20240104 | 090000 | 24249700 | 22350 | 22500 | 22500 | 22350 | 1079 |