33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 3 | 20240104 | 191500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240104 | 191400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240104 | 191300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240104 | 191200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240104 | 191100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240104 | 191000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240104 | 190900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240104 | 190800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240104 | 190700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240104 | 190600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240104 | 190500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240104 | 190400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240104 | 190300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240104 | 190200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240104 | 190100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240104 | 190000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240104 | 185900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240104 | 185800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240104 | 185700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240104 | 185600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240104 | 185500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240104 | 185400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240104 | 185300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240104 | 185200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240104 | 185100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240104 | 185000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240104 | 184900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240104 | 184800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240104 | 184700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240104 | 184600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 33 | 20240104 | 184500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240104 | 184400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240104 | 184300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240104 | 184200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240104 | 184100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240104 | 184000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240104 | 183900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240104 | 183800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240104 | 183700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240104 | 183600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240104 | 183500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240104 | 183400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240104 | 183300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240104 | 183200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240104 | 183100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240104 | 183000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240104 | 182900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240104 | 182800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240104 | 182700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240104 | 182600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240104 | 182500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240104 | 182400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240104 | 182300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240104 | 182200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240104 | 182100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240104 | 182000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240104 | 181900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240104 | 181800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240104 | 181700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240104 | 181600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 63 | 20240104 | 181500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240104 | 181400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240104 | 181300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240104 | 181200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240104 | 181100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240104 | 181000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240104 | 180900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240104 | 180800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240104 | 180700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240104 | 180600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240104 | 180500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240104 | 180400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240104 | 180300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240104 | 180200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240104 | 180100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240104 | 180000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240104 | 175900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240104 | 175800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240104 | 175700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240104 | 175600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240104 | 175500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240104 | 175400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240104 | 175300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240104 | 175200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240104 | 175100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240104 | 175000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240104 | 174900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240104 | 174800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240104 | 174700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240104 | 174600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 93 | 20240104 | 174500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240104 | 174400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240104 | 174300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240104 | 174200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240104 | 174100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240104 | 174000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240104 | 173900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240104 | 173800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240104 | 173700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240104 | 173600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240104 | 173500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240104 | 173400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240104 | 173300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240104 | 173200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240104 | 173100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240104 | 173000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240104 | 172900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240104 | 172800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240104 | 172700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240104 | 172600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240104 | 172500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240104 | 172400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240104 | 172300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240104 | 172200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240104 | 172100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240104 | 172000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240104 | 171900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240104 | 171800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240104 | 171700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240104 | 171600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 123 | 20240104 | 171500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240104 | 171400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240104 | 171300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240104 | 171200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240104 | 171100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240104 | 171000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240104 | 170900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240104 | 170800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240104 | 170700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240104 | 170600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240104 | 170500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240104 | 170400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240104 | 170300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240104 | 170200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240104 | 170100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240104 | 170000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240104 | 165900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240104 | 165800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240104 | 165700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240104 | 165600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240104 | 165500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240104 | 165400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240104 | 165300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240104 | 165200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240104 | 165100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240104 | 165000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240104 | 164900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240104 | 164800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240104 | 164700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240104 | 164600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 153 | 20240104 | 164500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240104 | 164400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240104 | 164300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240104 | 164200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240104 | 164100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240104 | 164000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240104 | 163900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240104 | 163800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240104 | 163700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240104 | 163600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240104 | 163500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240104 | 163400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240104 | 163300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240104 | 163200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240104 | 163100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240104 | 163000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240104 | 162900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240104 | 162800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240104 | 162700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240104 | 162600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240104 | 162500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240104 | 162400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240104 | 162300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240104 | 162200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240104 | 162100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240104 | 162000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240104 | 161900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240104 | 161800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240104 | 161700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240104 | 161600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 183 | 20240104 | 161500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240104 | 161400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240104 | 161300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240104 | 161200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240104 | 161100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240104 | 161000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240104 | 160900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240104 | 160800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240104 | 160700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240104 | 160600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240104 | 160500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240104 | 160400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240104 | 160300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240104 | 160200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240104 | 160100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240104 | 160000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240104 | 155900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240104 | 155800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240104 | 155700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240104 | 155600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240104 | 155500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240104 | 155400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240104 | 155300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240104 | 155200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240104 | 155100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240104 | 155000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240104 | 154900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240104 | 154800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240104 | 154700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240104 | 154600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 213 | 20240104 | 154500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240104 | 154400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240104 | 154300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20240104 | 154200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20240104 | 154100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20240104 | 154000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20240104 | 153900 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20240104 | 153800 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20240104 | 153700 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20240104 | 153600 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20240104 | 153500 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20240104 | 153400 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20240104 | 153300 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20240104 | 153200 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20240104 | 153100 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20240104 | 153000 | 12592047850 | 22250 | 22250 | 22250 | 22250 | 6690 |
| 229 | 20240104 | 152900 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20240104 | 152800 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20240104 | 152700 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20240104 | 152600 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20240104 | 152500 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20240104 | 152400 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20240104 | 152300 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20240104 | 152200 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20240104 | 152100 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20240104 | 152000 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20240104 | 151900 | 12443195350 | 22200 | 22200 | 22200 | 22200 | 1424 |
| 240 | 20240104 | 151800 | 12411582550 | 22250 | 22200 | 22250 | 22200 | 2564 |
| 241 | 20240104 | 151700 | 12354661650 | 22150 | 22200 | 22250 | 22150 | 2954 |
| 242 | 20240104 | 151600 | 12289088600 | 22200 | 22200 | 22250 | 22200 | 1950 |
| 243 | 20240104 | 151500 | 12245794300 | 22200 | 22250 | 22300 | 22200 | 1876 |
| 244 | 20240104 | 151400 | 12204122650 | 22250 | 22250 | 22300 | 22250 | 1404 |
| 245 | 20240104 | 151300 | 12172882400 | 22250 | 22300 | 22350 | 22250 | 1162 |
| 246 | 20240104 | 151200 | 12147023000 | 22300 | 22250 | 22350 | 22250 | 1081 |
| 247 | 20240104 | 151100 | 12122933050 | 22250 | 22300 | 22350 | 22250 | 3137 |
| 248 | 20240104 | 151000 | 12052992250 | 22350 | 22300 | 22350 | 22300 | 1286 |
| 249 | 20240104 | 150900 | 12024257750 | 22300 | 22300 | 22400 | 22300 | 1290 |
| 250 | 20240104 | 150800 | 11995481450 | 22350 | 22300 | 22400 | 22300 | 1123 |
| 251 | 20240104 | 150700 | 11970401900 | 22300 | 22300 | 22350 | 22250 | 1110 |
| 252 | 20240104 | 150600 | 11945686700 | 22300 | 22400 | 22400 | 22250 | 1476 |
| 253 | 20240104 | 150500 | 11912782850 | 22300 | 22400 | 22400 | 22300 | 1265 |
| 254 | 20240104 | 150400 | 11884560250 | 22400 | 22350 | 22400 | 22300 | 658 |
| 255 | 20240104 | 150300 | 11869859050 | 22300 | 22300 | 22400 | 22300 | 2231 |
| 256 | 20240104 | 150200 | 11819988800 | 22300 | 22300 | 22350 | 22250 | 1533 |
| 257 | 20240104 | 150100 | 11785809650 | 22300 | 22350 | 22350 | 22250 | 1280 |
| 258 | 20240104 | 150000 | 11757237150 | 22250 | 22350 | 22400 | 22250 | 1777 |
| 259 | 20240104 | 145900 | 11717603600 | 22350 | 22300 | 22350 | 22300 | 1293 |
| 260 | 20240104 | 145800 | 11688725650 | 22300 | 22350 | 22350 | 22300 | 3128 |
| 261 | 20240104 | 145700 | 11618907200 | 22350 | 22350 | 22400 | 22350 | 815 |
| 262 | 20240104 | 145600 | 11600673800 | 22350 | 22350 | 22350 | 22350 | 955 |
| 263 | 20240104 | 145500 | 11579329550 | 22400 | 22350 | 22400 | 22350 | 1082 |
| 264 | 20240104 | 145400 | 11555140600 | 22350 | 22350 | 22450 | 22350 | 1021 |
| 265 | 20240104 | 145300 | 11532279900 | 22400 | 22400 | 22450 | 22400 | 1285 |
| 266 | 20240104 | 145200 | 11503493250 | 22400 | 22500 | 22550 | 22400 | 4007 |
| 267 | 20240104 | 145100 | 11413384450 | 22500 | 22500 | 22550 | 22500 | 388 |
| 268 | 20240104 | 145000 | 11404652950 | 22550 | 22550 | 22550 | 22500 | 209 |
| 269 | 20240104 | 144900 | 11399943350 | 22500 | 22550 | 22550 | 22500 | 468 |
| 270 | 20240104 | 144800 | 11389401150 | 22500 | 22500 | 22550 | 22500 | 855 |
| 271 | 20240104 | 144700 | 11370163150 | 22550 | 22500 | 22550 | 22500 | 92 |
| 272 | 20240104 | 144600 | 11368090500 | 22500 | 22500 | 22550 | 22500 | 26 |
| 273 | 20240104 | 144500 | 11367505050 | 22500 | 22500 | 22550 | 22500 | 212 |
| 274 | 20240104 | 144400 | 11362734550 | 22500 | 22500 | 22550 | 22500 | 214 |
| 275 | 20240104 | 144300 | 11357914850 | 22500 | 22550 | 22600 | 22500 | 681 |
| 276 | 20240104 | 144200 | 11342566450 | 22550 | 22500 | 22550 | 22500 | 1782 |
| 277 | 20240104 | 144100 | 11302397800 | 22500 | 22500 | 22550 | 22500 | 345 |
| 278 | 20240104 | 144000 | 11294635250 | 22500 | 22450 | 22550 | 22450 | 1598 |
| 279 | 20240104 | 143900 | 11258734350 | 22450 | 22450 | 22500 | 22450 | 1218 |
| 280 | 20240104 | 143800 | 11231389800 | 22450 | 22450 | 22450 | 22450 | 63 |
| 281 | 20240104 | 143700 | 11229975450 | 22450 | 22450 | 22500 | 22450 | 168 |
| 282 | 20240104 | 143600 | 11226196750 | 22450 | 22550 | 22550 | 22450 | 152 |
| 283 | 20240104 | 143500 | 11222778700 | 22450 | 22450 | 22500 | 22450 | 191 |
| 284 | 20240104 | 143400 | 11218482600 | 22450 | 22500 | 22500 | 22450 | 2906 |
| 285 | 20240104 | 143300 | 11153103500 | 22500 | 22450 | 22500 | 22450 | 84 |
| 286 | 20240104 | 143200 | 11151216850 | 22450 | 22450 | 22450 | 22450 | 413 |
| 287 | 20240104 | 143100 | 11141945000 | 22450 | 22450 | 22450 | 22450 | 52 |
| 288 | 20240104 | 143000 | 11140777600 | 22500 | 22500 | 22500 | 22400 | 365 |
| 289 | 20240104 | 142900 | 11132584900 | 22450 | 22450 | 22450 | 22450 | 145 |
| 290 | 20240104 | 142800 | 11129329650 | 22500 | 22500 | 22500 | 22400 | 263 |
| 291 | 20240104 | 142700 | 11123426100 | 22450 | 22450 | 22500 | 22400 | 218 |
| 292 | 20240104 | 142600 | 11118533750 | 22500 | 22450 | 22500 | 22400 | 1874 |
| 293 | 20240104 | 142500 | 11076463100 | 22500 | 22450 | 22500 | 22450 | 753 |
| 294 | 20240104 | 142400 | 11059557450 | 22450 | 22500 | 22500 | 22450 | 93 |
| 295 | 20240104 | 142300 | 11057466950 | 22450 | 22450 | 22500 | 22450 | 136 |
| 296 | 20240104 | 142200 | 11054410100 | 22450 | 22500 | 22500 | 22450 | 143 |
| 297 | 20240104 | 142100 | 11051197250 | 22500 | 22500 | 22500 | 22450 | 356 |
| 298 | 20240104 | 142000 | 11043197450 | 22500 | 22450 | 22500 | 22450 | 844 |
| 299 | 20240104 | 141900 | 11024248500 | 22500 | 22450 | 22500 | 22450 | 160 |
| 300 | 20240104 | 141800 | 11020651500 | 22450 | 22450 | 22500 | 22450 | 265 |
| 301 | 20240104 | 141700 | 11014701650 | 22500 | 22450 | 22500 | 22450 | 281 |
| 302 | 20240104 | 141600 | 11008392650 | 22450 | 22450 | 22450 | 22450 | 568 |
| 303 | 20240104 | 141500 | 10995641050 | 22450 | 22500 | 22500 | 22450 | 34 |
| 304 | 20240104 | 141400 | 10994877250 | 22450 | 22500 | 22500 | 22450 | 1226 |
| 305 | 20240104 | 141300 | 10967327650 | 22450 | 22500 | 22500 | 22450 | 120 |
| 306 | 20240104 | 141200 | 10964628150 | 22450 | 22450 | 22500 | 22450 | 92 |
| 307 | 20240104 | 141100 | 10962562250 | 22450 | 22500 | 22500 | 22450 | 307 |
| 308 | 20240104 | 141000 | 10955661900 | 22450 | 22450 | 22550 | 22450 | 864 |
| 309 | 20240104 | 140900 | 10936264800 | 22450 | 22450 | 22550 | 22450 | 384 |
| 310 | 20240104 | 140800 | 10927622650 | 22500 | 22450 | 22500 | 22450 | 1032 |
| 311 | 20240104 | 140700 | 10904403950 | 22500 | 22500 | 22550 | 22500 | 2604 |
| 312 | 20240104 | 140600 | 10845793650 | 22500 | 22500 | 22550 | 22500 | 788 |
| 313 | 20240104 | 140500 | 10828043800 | 22500 | 22500 | 22550 | 22500 | 29 |
| 314 | 20240104 | 140400 | 10827391050 | 22500 | 22550 | 22550 | 22500 | 571 |
| 315 | 20240104 | 140300 | 10814533250 | 22500 | 22500 | 22550 | 22500 | 490 |
| 316 | 20240104 | 140200 | 10803502950 | 22500 | 22500 | 22550 | 22500 | 164 |
| 317 | 20240104 | 140100 | 10799806200 | 22500 | 22500 | 22550 | 22500 | 230 |
| 318 | 20240104 | 140000 | 10794623250 | 22500 | 22500 | 22550 | 22500 | 216 |
| 319 | 20240104 | 135900 | 10789757400 | 22550 | 22500 | 22550 | 22500 | 302 |
| 320 | 20240104 | 135800 | 10782950150 | 22500 | 22500 | 22550 | 22500 | 983 |
| 321 | 20240104 | 135700 | 10760787600 | 22550 | 22550 | 22550 | 22500 | 981 |
| 322 | 20240104 | 135600 | 10738689450 | 22500 | 22500 | 22500 | 22500 | 108 |
| 323 | 20240104 | 135500 | 10736259450 | 22500 | 22500 | 22550 | 22500 | 230 |
| 324 | 20240104 | 135400 | 10731084400 | 22500 | 22500 | 22550 | 22500 | 22 |
| 325 | 20240104 | 135300 | 10730588750 | 22500 | 22500 | 22500 | 22500 | 582 |
| 326 | 20240104 | 135200 | 10717493750 | 22500 | 22450 | 22500 | 22450 | 129 |
| 327 | 20240104 | 135100 | 10714592000 | 22450 | 22500 | 22500 | 22450 | 928 |
| 328 | 20240104 | 135000 | 10693713350 | 22450 | 22450 | 22500 | 22450 | 340 |
| 329 | 20240104 | 134900 | 10686080200 | 22450 | 22500 | 22550 | 22450 | 926 |
| 330 | 20240104 | 134800 | 10665244750 | 22500 | 22550 | 22550 | 22500 | 21 |
| 331 | 20240104 | 134700 | 10664771700 | 22500 | 22550 | 22550 | 22500 | 150 |
| 332 | 20240104 | 134600 | 10661396100 | 22550 | 22550 | 22600 | 22500 | 374 |
| 333 | 20240104 | 134500 | 10652951800 | 22500 | 22550 | 22600 | 22500 | 342 |
| 334 | 20240104 | 134400 | 10645241150 | 22500 | 22450 | 22500 | 22450 | 229 |
| 335 | 20240104 | 134300 | 10640088750 | 22500 | 22500 | 22500 | 22450 | 1372 |
| 336 | 20240104 | 134200 | 10609222800 | 22450 | 22500 | 22500 | 22450 | 264 |
| 337 | 20240104 | 134100 | 10603290450 | 22500 | 22450 | 22500 | 22450 | 630 |
| 338 | 20240104 | 134000 | 10589146750 | 22450 | 22450 | 22500 | 22450 | 108 |
| 339 | 20240104 | 133900 | 10586721500 | 22450 | 22450 | 22500 | 22450 | 93 |
| 340 | 20240104 | 133800 | 10584630500 | 22450 | 22450 | 22450 | 22450 | 222 |
| 341 | 20240104 | 133700 | 10579646600 | 22450 | 22450 | 22450 | 22450 | 210 |
| 342 | 20240104 | 133600 | 10574932100 | 22450 | 22500 | 22500 | 22450 | 875 |
| 343 | 20240104 | 133500 | 10555287300 | 22450 | 22450 | 22500 | 22450 | 520 |
| 344 | 20240104 | 133400 | 10543591000 | 22450 | 22450 | 22500 | 22450 | 683 |
| 345 | 20240104 | 133300 | 10528255150 | 22500 | 22600 | 22600 | 22500 | 2017 |
| 346 | 20240104 | 133200 | 10482847500 | 22500 | 22500 | 22600 | 22500 | 373 |
| 347 | 20240104 | 133100 | 10474440600 | 22550 | 22600 | 22600 | 22500 | 1421 |
| 348 | 20240104 | 133000 | 10442378400 | 22600 | 22550 | 22600 | 22550 | 162 |
| 349 | 20240104 | 132900 | 10438722800 | 22550 | 22550 | 22600 | 22550 | 215 |
| 350 | 20240104 | 132800 | 10433874050 | 22550 | 22550 | 22550 | 22550 | 369 |
| 351 | 20240104 | 132700 | 10425553100 | 22550 | 22550 | 22550 | 22500 | 453 |
| 352 | 20240104 | 132600 | 10415339100 | 22500 | 22550 | 22600 | 22500 | 1053 |
| 353 | 20240104 | 132500 | 10391584550 | 22550 | 22550 | 22550 | 22550 | 121 |
| 354 | 20240104 | 132400 | 10388856000 | 22550 | 22500 | 22550 | 22500 | 1321 |
| 355 | 20240104 | 132300 | 10359071100 | 22500 | 22500 | 22550 | 22500 | 859 |
| 356 | 20240104 | 132200 | 10339732250 | 22500 | 22500 | 22500 | 22500 | 112 |
| 357 | 20240104 | 132100 | 10337212250 | 22500 | 22500 | 22550 | 22500 | 92 |
| 358 | 20240104 | 132000 | 10335139150 | 22500 | 22550 | 22550 | 22500 | 442 |
| 359 | 20240104 | 131900 | 10325177350 | 22500 | 22500 | 22550 | 22500 | 1049 |
| 360 | 20240104 | 131800 | 10301567050 | 22550 | 22600 | 22600 | 22500 | 1686 |
| 361 | 20240104 | 131700 | 10263548950 | 22600 | 22600 | 22600 | 22550 | 457 |
| 362 | 20240104 | 131600 | 10253237450 | 22550 | 22600 | 22600 | 22550 | 245 |
| 363 | 20240104 | 131500 | 10247712400 | 22600 | 22650 | 22650 | 22550 | 746 |
| 364 | 20240104 | 131400 | 10230874950 | 22600 | 22650 | 22650 | 22550 | 332 |
| 365 | 20240104 | 131300 | 10223365300 | 22550 | 22600 | 22650 | 22550 | 806 |
| 366 | 20240104 | 131200 | 10205125150 | 22600 | 22650 | 22650 | 22550 | 1123 |
| 367 | 20240104 | 131100 | 10179758900 | 22600 | 22600 | 22600 | 22550 | 1690 |
| 368 | 20240104 | 131000 | 10141564950 | 22600 | 22600 | 22650 | 22600 | 242 |
| 369 | 20240104 | 130900 | 10136090550 | 22600 | 22650 | 22650 | 22600 | 1540 |
| 370 | 20240104 | 130800 | 10101285550 | 22600 | 22600 | 22650 | 22600 | 730 |
| 371 | 20240104 | 130700 | 10084752450 | 22600 | 22550 | 22600 | 22550 | 407 |
| 372 | 20240104 | 130600 | 10075554600 | 22600 | 22650 | 22650 | 22550 | 2101 |
| 373 | 20240104 | 130500 | 10027969900 | 22550 | 22650 | 22650 | 22500 | 1551 |
| 374 | 20240104 | 130400 | 9992863350 | 22550 | 22550 | 22650 | 22500 | 2339 |
| 375 | 20240104 | 130300 | 9939972550 | 22500 | 22550 | 22550 | 22500 | 41 |
| 376 | 20240104 | 130200 | 9939048350 | 22550 | 22550 | 22600 | 22450 | 813 |
| 377 | 20240104 | 130100 | 9920726150 | 22550 | 22600 | 22600 | 22550 | 102 |
| 378 | 20240104 | 130000 | 9918421050 | 22600 | 22600 | 22600 | 22550 | 250 |
| 379 | 20240104 | 125900 | 9912779000 | 22600 | 22450 | 22600 | 22450 | 107 |
| 380 | 20240104 | 125800 | 9910366650 | 22550 | 22500 | 22550 | 22450 | 1061 |
| 381 | 20240104 | 125700 | 9886492100 | 22500 | 22550 | 22550 | 22500 | 886 |
| 382 | 20240104 | 125600 | 9866532300 | 22550 | 22650 | 22650 | 22550 | 1793 |
| 383 | 20240104 | 125500 | 9826055600 | 22550 | 22550 | 22650 | 22550 | 199 |
| 384 | 20240104 | 125400 | 9821549150 | 22550 | 22650 | 22650 | 22550 | 2132 |
| 385 | 20240104 | 125300 | 9773334550 | 22650 | 22600 | 22650 | 22600 | 1182 |
| 386 | 20240104 | 125200 | 9746588300 | 22600 | 22650 | 22800 | 22600 | 11845 |
| 387 | 20240104 | 125100 | 9477640250 | 22700 | 22650 | 22700 | 22600 | 10305 |
| 388 | 20240104 | 125000 | 9244177850 | 22650 | 22650 | 22650 | 22600 | 1002 |
| 389 | 20240104 | 124900 | 9221489100 | 22600 | 22600 | 22650 | 22600 | 642 |
| 390 | 20240104 | 124800 | 9206955350 | 22600 | 22600 | 22650 | 22550 | 5220 |
| 391 | 20240104 | 124700 | 9089036900 | 22600 | 22500 | 22600 | 22500 | 8169 |
| 392 | 20240104 | 124600 | 8904813350 | 22500 | 22500 | 22550 | 22450 | 1745 |
| 393 | 20240104 | 124500 | 8865501400 | 22500 | 22550 | 22550 | 22500 | 1538 |
| 394 | 20240104 | 124400 | 8830887850 | 22500 | 22550 | 22550 | 22500 | 119 |
| 395 | 20240104 | 124300 | 8828205950 | 22550 | 22550 | 22550 | 22500 | 259 |
| 396 | 20240104 | 124200 | 8822366800 | 22550 | 22550 | 22550 | 22500 | 669 |
| 397 | 20240104 | 124100 | 8807306750 | 22500 | 22500 | 22550 | 22500 | 204 |
| 398 | 20240104 | 124000 | 8802708400 | 22550 | 22450 | 22550 | 22450 | 343 |
| 399 | 20240104 | 123900 | 8794989650 | 22450 | 22450 | 22500 | 22450 | 1081 |
| 400 | 20240104 | 123800 | 8770668800 | 22500 | 22500 | 22500 | 22450 | 269 |
| 401 | 20240104 | 123700 | 8764617050 | 22450 | 22500 | 22500 | 22450 | 377 |
| 402 | 20240104 | 123600 | 8756135650 | 22500 | 22500 | 22550 | 22450 | 264 |
| 403 | 20240104 | 123500 | 8750189950 | 22500 | 22550 | 22550 | 22500 | 303 |
| 404 | 20240104 | 123400 | 8743364350 | 22450 | 22500 | 22550 | 22450 | 534 |
| 405 | 20240104 | 123300 | 8731351800 | 22500 | 22450 | 22550 | 22450 | 144 |
| 406 | 20240104 | 123200 | 8728113950 | 22450 | 22500 | 22500 | 22450 | 176 |
| 407 | 20240104 | 123100 | 8724154400 | 22500 | 22500 | 22550 | 22450 | 276 |
| 408 | 20240104 | 123000 | 8717944400 | 22500 | 22500 | 22550 | 22450 | 521 |
| 409 | 20240104 | 122900 | 8706221850 | 22450 | 22450 | 22500 | 22450 | 31 |
| 410 | 20240104 | 122800 | 8705525600 | 22450 | 22500 | 22500 | 22450 | 35 |
| 411 | 20240104 | 122700 | 8704739550 | 22450 | 22500 | 22550 | 22450 | 142 |
| 412 | 20240104 | 122600 | 8701546800 | 22550 | 22500 | 22550 | 22450 | 657 |
| 413 | 20240104 | 122500 | 8686758200 | 22500 | 22500 | 22550 | 22500 | 222 |
| 414 | 20240104 | 122400 | 8681758700 | 22500 | 22500 | 22550 | 22450 | 2246 |
| 415 | 20240104 | 122300 | 8631233200 | 22550 | 22550 | 22550 | 22500 | 1995 |
| 416 | 20240104 | 122200 | 8586248350 | 22550 | 22550 | 22550 | 22550 | 185 |
| 417 | 20240104 | 122100 | 8582076600 | 22550 | 22550 | 22550 | 22550 | 984 |
| 418 | 20240104 | 122000 | 8559887400 | 22550 | 22550 | 22550 | 22500 | 1069 |
| 419 | 20240104 | 121900 | 8535788850 | 22550 | 22500 | 22550 | 22500 | 522 |
| 420 | 20240104 | 121800 | 8524019350 | 22500 | 22450 | 22500 | 22450 | 5963 |
| 421 | 20240104 | 121700 | 8389869800 | 22450 | 22450 | 22450 | 22450 | 47 |
| 422 | 20240104 | 121600 | 8388814650 | 22400 | 22400 | 22400 | 22400 | 1 |
| 423 | 20240104 | 121500 | 8388792250 | 22400 | 22500 | 22500 | 22400 | 399 |
| 424 | 20240104 | 121400 | 8379844850 | 22500 | 22450 | 22500 | 22450 | 31 |
| 425 | 20240104 | 121300 | 8379147600 | 22500 | 22400 | 22500 | 22400 | 3766 |
| 426 | 20240104 | 121200 | 8294630700 | 22450 | 22450 | 22450 | 22400 | 1615 |
| 427 | 20240104 | 121100 | 8258400100 | 22450 | 22400 | 22450 | 22400 | 106 |
| 428 | 20240104 | 121000 | 8256024250 | 22400 | 22400 | 22450 | 22400 | 204 |
| 429 | 20240104 | 120900 | 8251454500 | 22400 | 22450 | 22450 | 22400 | 288 |
| 430 | 20240104 | 120800 | 8245001600 | 22450 | 22450 | 22450 | 22450 | 20 |
| 431 | 20240104 | 120700 | 8244552600 | 22400 | 22400 | 22400 | 22400 | 322 |
| 432 | 20240104 | 120600 | 8237339800 | 22400 | 22450 | 22450 | 22350 | 209 |
| 433 | 20240104 | 120500 | 8232665300 | 22350 | 22450 | 22450 | 22350 | 199 |
| 434 | 20240104 | 120400 | 8228216850 | 22450 | 22450 | 22450 | 22450 | 198 |
| 435 | 20240104 | 120300 | 8223771750 | 22350 | 22500 | 22500 | 22350 | 1644 |
| 436 | 20240104 | 120200 | 8186920450 | 22450 | 22450 | 22450 | 22450 | 12 |
| 437 | 20240104 | 120100 | 8186651050 | 22450 | 22450 | 22450 | 22450 | 556 |
| 438 | 20240104 | 120000 | 8174168850 | 22450 | 22450 | 22450 | 22400 | 125 |
| 439 | 20240104 | 115900 | 8171366350 | 22450 | 22450 | 22450 | 22400 | 2145 |
| 440 | 20240104 | 115800 | 8123289150 | 22450 | 22450 | 22500 | 22400 | 1724 |
| 441 | 20240104 | 115700 | 8084626550 | 22450 | 22500 | 22500 | 22450 | 150 |
| 442 | 20240104 | 115600 | 8081253450 | 22450 | 22450 | 22450 | 22400 | 235 |
| 443 | 20240104 | 115500 | 8075977800 | 22450 | 22450 | 22500 | 22450 | 1461 |
| 444 | 20240104 | 115400 | 8043176800 | 22450 | 22500 | 22500 | 22450 | 1522 |
| 445 | 20240104 | 115300 | 8009003900 | 22500 | 22400 | 22500 | 22400 | 2202 |
| 446 | 20240104 | 115200 | 7959459900 | 22450 | 22450 | 22450 | 22400 | 1520 |
| 447 | 20240104 | 115100 | 7925350900 | 22450 | 22450 | 22450 | 22450 | 2640 |
| 448 | 20240104 | 115000 | 7866082900 | 22450 | 22400 | 22450 | 22400 | 856 |
| 449 | 20240104 | 114900 | 7846897850 | 22450 | 22400 | 22450 | 22400 | 805 |
| 450 | 20240104 | 114800 | 7828826900 | 22450 | 22400 | 22450 | 22400 | 272 |
| 451 | 20240104 | 114700 | 7822729200 | 22400 | 22400 | 22400 | 22350 | 816 |
| 452 | 20240104 | 114600 | 7804453050 | 22400 | 22400 | 22400 | 22400 | 141 |
| 453 | 20240104 | 114500 | 7801294650 | 22400 | 22400 | 22400 | 22400 | 47 |
| 454 | 20240104 | 114400 | 7800241850 | 22350 | 22400 | 22450 | 22350 | 1616 |
| 455 | 20240104 | 114300 | 7764096600 | 22400 | 22400 | 22400 | 22350 | 1657 |
| 456 | 20240104 | 114200 | 7726981450 | 22400 | 22400 | 22400 | 22400 | 88 |
| 457 | 20240104 | 114100 | 7725010250 | 22400 | 22350 | 22400 | 22350 | 2984 |
| 458 | 20240104 | 114000 | 7658177500 | 22350 | 22400 | 22400 | 22350 | 203 |
| 459 | 20240104 | 113900 | 7653640300 | 22350 | 22400 | 22400 | 22300 | 901 |
| 460 | 20240104 | 113800 | 7633501050 | 22350 | 22350 | 22350 | 22350 | 549 |
| 461 | 20240104 | 113700 | 7621230900 | 22350 | 22400 | 22400 | 22350 | 260 |
| 462 | 20240104 | 113600 | 7615417700 | 22400 | 22400 | 22400 | 22350 | 155 |
| 463 | 20240104 | 113500 | 7611945950 | 22400 | 22400 | 22450 | 22400 | 2943 |
| 464 | 20240104 | 113400 | 7546000050 | 22400 | 22400 | 22400 | 22350 | 1281 |
| 465 | 20240104 | 113300 | 7517318650 | 22400 | 22400 | 22400 | 22350 | 1334 |
| 466 | 20240104 | 113200 | 7487437300 | 22400 | 22350 | 22400 | 22350 | 481 |
| 467 | 20240104 | 113100 | 7476681500 | 22350 | 22300 | 22350 | 22300 | 137 |
| 468 | 20240104 | 113000 | 7473619600 | 22350 | 22400 | 22400 | 22350 | 537 |
| 469 | 20240104 | 112900 | 7461616400 | 22350 | 22350 | 22400 | 22350 | 327 |
| 470 | 20240104 | 112800 | 7454304850 | 22350 | 22400 | 22400 | 22350 | 357 |
| 471 | 20240104 | 112700 | 7446322900 | 22350 | 22300 | 22350 | 22300 | 4674 |
| 472 | 20240104 | 112600 | 7341967850 | 22300 | 22250 | 22300 | 22200 | 185 |
| 473 | 20240104 | 112500 | 7337854000 | 22300 | 22250 | 22300 | 22250 | 1104 |
| 474 | 20240104 | 112400 | 7313285000 | 22250 | 22250 | 22250 | 22250 | 168 |
| 475 | 20240104 | 112300 | 7309547000 | 22200 | 22250 | 22250 | 22200 | 246 |
| 476 | 20240104 | 112200 | 7304076000 | 22250 | 22250 | 22250 | 22250 | 31 |
| 477 | 20240104 | 112100 | 7303386250 | 22250 | 22250 | 22300 | 22250 | 100 |
| 478 | 20240104 | 112000 | 7301160650 | 22250 | 22300 | 22300 | 22200 | 256 |
| 479 | 20240104 | 111900 | 7295471900 | 22300 | 22250 | 22300 | 22250 | 402 |
| 480 | 20240104 | 111800 | 7286519200 | 22250 | 22300 | 22300 | 22200 | 727 |
| 481 | 20240104 | 111700 | 7270340850 | 22250 | 22250 | 22250 | 22250 | 232 |
| 482 | 20240104 | 111600 | 7265178850 | 22300 | 22200 | 22300 | 22200 | 81 |
| 483 | 20240104 | 111500 | 7263375050 | 22300 | 22250 | 22300 | 22250 | 348 |
| 484 | 20240104 | 111400 | 7255630400 | 22200 | 22200 | 22200 | 22200 | 21 |
| 485 | 20240104 | 111300 | 7255164200 | 22200 | 22200 | 22200 | 22200 | 395 |
| 486 | 20240104 | 111200 | 7246395200 | 22200 | 22300 | 22300 | 22200 | 77 |
| 487 | 20240104 | 111100 | 7244684600 | 22300 | 22250 | 22300 | 22200 | 2395 |
| 488 | 20240104 | 111000 | 7191437000 | 22300 | 22250 | 22350 | 22250 | 751 |
| 489 | 20240104 | 110900 | 7174699400 | 22350 | 22300 | 22350 | 22250 | 579 |
| 490 | 20240104 | 110800 | 7161800600 | 22300 | 22300 | 22300 | 22300 | 159 |
| 491 | 20240104 | 110700 | 7158254900 | 22300 | 22300 | 22300 | 22250 | 991 |
| 492 | 20240104 | 110600 | 7136193100 | 22300 | 22300 | 22350 | 22250 | 985 |
| 493 | 20240104 | 110500 | 7114227250 | 22300 | 22300 | 22300 | 22300 | 937 |
| 494 | 20240104 | 110400 | 7093332150 | 22300 | 22250 | 22300 | 22250 | 35 |
| 495 | 20240104 | 110300 | 7092552600 | 22250 | 22300 | 22300 | 22250 | 141 |
| 496 | 20240104 | 110200 | 7089408400 | 22300 | 22300 | 22300 | 22250 | 133 |
| 497 | 20240104 | 110100 | 7086443550 | 22300 | 22200 | 22350 | 22200 | 1334 |
| 498 | 20240104 | 110000 | 7056710800 | 22200 | 22250 | 22350 | 22200 | 1263 |
| 499 | 20240104 | 105900 | 7028541800 | 22200 | 22200 | 22200 | 22200 | 7 |
| 500 | 20240104 | 105800 | 7028386400 | 22200 | 22200 | 22200 | 22200 | 24 |
| 501 | 20240104 | 105700 | 7027853600 | 22200 | 22250 | 22300 | 22200 | 95 |
| 502 | 20240104 | 105600 | 7025743050 | 22300 | 22200 | 22300 | 22150 | 1546 |
| 503 | 20240104 | 105500 | 6991331600 | 22150 | 22150 | 22200 | 22100 | 434 |
| 504 | 20240104 | 105400 | 6981717600 | 22150 | 22100 | 22150 | 22100 | 240 |
| 505 | 20240104 | 105300 | 6976402600 | 22100 | 22100 | 22100 | 22100 | 345 |
| 506 | 20240104 | 105200 | 6968778100 | 22050 | 22100 | 22150 | 22050 | 1339 |
| 507 | 20240104 | 105100 | 6939179500 | 22150 | 22200 | 22200 | 22050 | 2215 |
| 508 | 20240104 | 105000 | 6890213850 | 22150 | 22100 | 22200 | 22100 | 318 |
| 509 | 20240104 | 104900 | 6883173000 | 22150 | 22150 | 22150 | 22100 | 1282 |
| 510 | 20240104 | 104800 | 6854785200 | 22150 | 22150 | 22250 | 22150 | 993 |
| 511 | 20240104 | 104700 | 6832780100 | 22200 | 22250 | 22250 | 22200 | 68 |
| 512 | 20240104 | 104600 | 6831267600 | 22250 | 22200 | 22250 | 22200 | 628 |
| 513 | 20240104 | 104500 | 6817314600 | 22250 | 22250 | 22250 | 22200 | 368 |
| 514 | 20240104 | 104400 | 6809131900 | 22200 | 22200 | 22200 | 22200 | 141 |
| 515 | 20240104 | 104300 | 6806001700 | 22200 | 22200 | 22250 | 22200 | 279 |
| 516 | 20240104 | 104200 | 6799802900 | 22200 | 22250 | 22250 | 22200 | 825 |
| 517 | 20240104 | 104100 | 6781485800 | 22300 | 22200 | 22300 | 22200 | 1316 |
| 518 | 20240104 | 104000 | 6752253000 | 22250 | 22300 | 22300 | 22200 | 1167 |
| 519 | 20240104 | 103900 | 6726286550 | 22300 | 22350 | 22350 | 22250 | 931 |
| 520 | 20240104 | 103800 | 6705529100 | 22300 | 22400 | 22400 | 22300 | 11075 |
| 521 | 20240104 | 103700 | 6457834350 | 22450 | 22500 | 22500 | 22400 | 785 |
| 522 | 20240104 | 103600 | 6440188400 | 22500 | 22400 | 22500 | 22400 | 6231 |
| 523 | 20240104 | 103500 | 6300293650 | 22400 | 22400 | 22450 | 22400 | 859 |
| 524 | 20240104 | 103400 | 6281049500 | 22400 | 22400 | 22400 | 22350 | 2493 |
| 525 | 20240104 | 103300 | 6225217850 | 22350 | 22400 | 22400 | 22350 | 947 |
| 526 | 20240104 | 103200 | 6204024850 | 22400 | 22300 | 22450 | 22300 | 10094 |
| 527 | 20240104 | 103100 | 5978121700 | 22300 | 22300 | 22350 | 22300 | 1375 |
| 528 | 20240104 | 103000 | 5947458550 | 22350 | 22300 | 22350 | 22300 | 119 |
| 529 | 20240104 | 102900 | 5944802600 | 22350 | 22300 | 22350 | 22300 | 395 |
| 530 | 20240104 | 102800 | 5935990950 | 22300 | 22300 | 22300 | 22300 | 1204 |
| 531 | 20240104 | 102700 | 5909141750 | 22350 | 22350 | 22350 | 22300 | 1243 |
| 532 | 20240104 | 102600 | 5881365950 | 22350 | 22250 | 22350 | 22250 | 63 |
| 533 | 20240104 | 102500 | 5879961050 | 22250 | 22250 | 22300 | 22200 | 6169 |
| 534 | 20240104 | 102400 | 5742593800 | 22250 | 22200 | 22250 | 22200 | 122 |
| 535 | 20240104 | 102300 | 5739879350 | 22200 | 22200 | 22200 | 22150 | 443 |
| 536 | 20240104 | 102200 | 5730044800 | 22200 | 22150 | 22200 | 22150 | 3331 |
| 537 | 20240104 | 102100 | 5656166600 | 22200 | 22100 | 22200 | 22050 | 1773 |
| 538 | 20240104 | 102000 | 5616912200 | 22150 | 22100 | 22150 | 22100 | 803 |
| 539 | 20240104 | 101900 | 5599157800 | 22100 | 22150 | 22150 | 22050 | 280 |
| 540 | 20240104 | 101800 | 5592959800 | 22150 | 22150 | 22150 | 22100 | 458 |
| 541 | 20240104 | 101700 | 5582830100 | 22150 | 22100 | 22150 | 22100 | 1159 |
| 542 | 20240104 | 101600 | 5557209850 | 22100 | 22150 | 22200 | 22100 | 542 |
| 543 | 20240104 | 101500 | 5545206700 | 22150 | 22200 | 22200 | 22100 | 936 |
| 544 | 20240104 | 101400 | 5524434700 | 22150 | 22150 | 22200 | 22150 | 198 |
| 545 | 20240104 | 101300 | 5520045150 | 22200 | 22200 | 22200 | 22150 | 802 |
| 546 | 20240104 | 101200 | 5502245550 | 22200 | 22200 | 22250 | 22200 | 1476 |
| 547 | 20240104 | 101100 | 5469474500 | 22200 | 22100 | 22200 | 22100 | 3167 |
| 548 | 20240104 | 101000 | 5399455350 | 22100 | 22150 | 22200 | 22100 | 1048 |
| 549 | 20240104 | 100900 | 5376240950 | 22150 | 22200 | 22200 | 22150 | 106 |
| 550 | 20240104 | 100800 | 5373887850 | 22150 | 22150 | 22200 | 22150 | 111 |
| 551 | 20240104 | 100700 | 5371424800 | 22250 | 22200 | 22250 | 22150 | 1683 |
| 552 | 20240104 | 100600 | 5334093250 | 22250 | 22200 | 22250 | 22150 | 488 |
| 553 | 20240104 | 100500 | 5323261550 | 22250 | 22250 | 22250 | 22250 | 33 |
| 554 | 20240104 | 100400 | 5322527300 | 22250 | 22150 | 22250 | 22150 | 278 |
| 555 | 20240104 | 100300 | 5316359100 | 22150 | 22200 | 22250 | 22150 | 977 |
| 556 | 20240104 | 100200 | 5294687100 | 22200 | 22200 | 22250 | 22100 | 2046 |
| 557 | 20240104 | 100100 | 5249334250 | 22100 | 22150 | 22150 | 22100 | 4104 |
| 558 | 20240104 | 100000 | 5158615050 | 22150 | 22200 | 22200 | 22150 | 522 |
| 559 | 20240104 | 095900 | 5147041250 | 22150 | 22200 | 22250 | 22150 | 2494 |
| 560 | 20240104 | 095800 | 5091740800 | 22250 | 22150 | 22250 | 22150 | 509 |
| 561 | 20240104 | 095700 | 5080417150 | 22200 | 22250 | 22300 | 22200 | 3916 |
| 562 | 20240104 | 095600 | 4993449700 | 22300 | 22250 | 22300 | 22250 | 1976 |
| 563 | 20240104 | 095500 | 4949449250 | 22300 | 22250 | 22300 | 22200 | 2861 |
| 564 | 20240104 | 095400 | 4885791950 | 22200 | 22250 | 22250 | 22200 | 644 |
| 565 | 20240104 | 095300 | 4871466100 | 22250 | 22200 | 22250 | 22200 | 370 |
| 566 | 20240104 | 095200 | 4863236100 | 22250 | 22250 | 22250 | 22200 | 186 |
| 567 | 20240104 | 095100 | 4859100150 | 22250 | 22200 | 22250 | 22200 | 1188 |
| 568 | 20240104 | 095000 | 4832696450 | 22200 | 22150 | 22200 | 22100 | 1799 |
| 569 | 20240104 | 094900 | 4792854150 | 22100 | 22100 | 22150 | 22100 | 2514 |
| 570 | 20240104 | 094800 | 4737278900 | 22150 | 22100 | 22150 | 22100 | 367 |
| 571 | 20240104 | 094700 | 4729157200 | 22150 | 22150 | 22150 | 22100 | 376 |
| 572 | 20240104 | 094600 | 4720837450 | 22150 | 22100 | 22150 | 22100 | 132 |
| 573 | 20240104 | 094500 | 4717913750 | 22150 | 22150 | 22150 | 22100 | 1540 |
| 574 | 20240104 | 094400 | 4683833750 | 22100 | 22100 | 22150 | 22100 | 55 |
| 575 | 20240104 | 094300 | 4682618150 | 22150 | 22150 | 22150 | 22100 | 90 |
| 576 | 20240104 | 094200 | 4680625300 | 22100 | 22150 | 22150 | 22100 | 1170 |
| 577 | 20240104 | 094100 | 4654737250 | 22150 | 22150 | 22150 | 22100 | 145 |
| 578 | 20240104 | 094000 | 4651532250 | 22150 | 22100 | 22150 | 22100 | 1520 |
| 579 | 20240104 | 093900 | 4617890400 | 22100 | 22150 | 22150 | 22100 | 552 |
| 580 | 20240104 | 093800 | 4605688200 | 22150 | 22150 | 22150 | 22100 | 70 |
| 581 | 20240104 | 093700 | 4604137750 | 22100 | 22200 | 22200 | 22050 | 906 |
| 582 | 20240104 | 093600 | 4584084100 | 22200 | 22200 | 22200 | 22050 | 1415 |
| 583 | 20240104 | 093500 | 4552789650 | 22150 | 22150 | 22250 | 22150 | 5321 |
| 584 | 20240104 | 093400 | 4434819600 | 22150 | 22000 | 22150 | 22000 | 2360 |
| 585 | 20240104 | 093300 | 4382760700 | 22050 | 22050 | 22050 | 22000 | 384 |
| 586 | 20240104 | 093200 | 4374296700 | 22050 | 22100 | 22100 | 22000 | 1661 |
| 587 | 20240104 | 093100 | 4337668050 | 22050 | 22150 | 22150 | 22050 | 751 |
| 588 | 20240104 | 093000 | 4321089850 | 22150 | 22100 | 22150 | 22050 | 1698 |
| 589 | 20240104 | 092900 | 4283554250 | 22050 | 22100 | 22100 | 22050 | 921 |
| 590 | 20240104 | 092800 | 4263227000 | 22100 | 22100 | 22100 | 22050 | 328 |
| 591 | 20240104 | 092700 | 4255984650 | 22050 | 22050 | 22100 | 22000 | 2529 |
| 592 | 20240104 | 092600 | 4200214900 | 22050 | 22000 | 22050 | 22000 | 741 |
| 593 | 20240104 | 092500 | 4183909300 | 22000 | 21950 | 22000 | 21900 | 835 |
| 594 | 20240104 | 092400 | 4165581050 | 21950 | 22050 | 22050 | 21950 | 1320 |
| 595 | 20240104 | 092300 | 4136526100 | 22050 | 21900 | 22050 | 21850 | 1948 |
| 596 | 20240104 | 092200 | 4093674500 | 21850 | 21900 | 21950 | 21800 | 3617 |
| 597 | 20240104 | 092100 | 4014553950 | 21850 | 21900 | 21950 | 21850 | 3924 |
| 598 | 20240104 | 092000 | 3928647050 | 21900 | 21900 | 21950 | 21850 | 1084 |
| 599 | 20240104 | 091900 | 3904905050 | 21800 | 21950 | 21950 | 21800 | 5127 |
| 600 | 20240104 | 091800 | 3792696550 | 21950 | 21950 | 21950 | 21900 | 3211 |
| 601 | 20240104 | 091700 | 3722322250 | 21950 | 21950 | 21950 | 21850 | 5156 |
| 602 | 20240104 | 091600 | 3609450100 | 21950 | 22000 | 22000 | 21900 | 4285 |
| 603 | 20240104 | 091500 | 3515353750 | 22000 | 22050 | 22100 | 22000 | 7146 |
| 604 | 20240104 | 091400 | 3358057900 | 22050 | 22050 | 22050 | 22000 | 4106 |
| 605 | 20240104 | 091300 | 3267656100 | 22050 | 22100 | 22100 | 22050 | 3923 |
| 606 | 20240104 | 091200 | 3181094050 | 22100 | 22200 | 22200 | 22100 | 5083 |
| 607 | 20240104 | 091100 | 3068587050 | 22200 | 22200 | 22200 | 22150 | 1439 |
| 608 | 20240104 | 091000 | 3036664500 | 22150 | 22150 | 22250 | 22150 | 3366 |
| 609 | 20240104 | 090900 | 2961962100 | 22150 | 22100 | 22150 | 22100 | 2220 |
| 610 | 20240104 | 090800 | 2912809750 | 22100 | 22050 | 22100 | 22000 | 2414 |
| 611 | 20240104 | 090700 | 2859534650 | 22050 | 22100 | 22300 | 22000 | 6314 |
| 612 | 20240104 | 090600 | 2719743200 | 22100 | 21950 | 22100 | 21900 | 5315 |
| 613 | 20240104 | 090500 | 2603026350 | 21950 | 22000 | 22000 | 21900 | 7111 |
| 614 | 20240104 | 090400 | 2447066750 | 22000 | 22200 | 22250 | 21900 | 26083 |
| 615 | 20240104 | 090300 | 1871475450 | 22250 | 22150 | 22300 | 22150 | 9522 |
| 616 | 20240104 | 090200 | 1659880400 | 22150 | 22350 | 22350 | 22100 | 14562 |
| 617 | 20240104 | 090100 | 1336694200 | 22350 | 22350 | 22400 | 22200 | 15532 |
| 618 | 20240104 | 090000 | 990011950 | 22350 | 22500 | 22550 | 22300 | 42651 |