33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 3 | 20240108 | 192300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20240108 | 192200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20240108 | 192100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20240108 | 192000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20240108 | 191900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20240108 | 191800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20240108 | 191700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20240108 | 191600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20240108 | 191500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20240108 | 191400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20240108 | 191300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20240108 | 191200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20240108 | 191100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20240108 | 191000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20240108 | 190900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20240108 | 190800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20240108 | 190700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20240108 | 190600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20240108 | 190500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20240108 | 190400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20240108 | 190300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20240108 | 190200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20240108 | 190100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20240108 | 190000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20240108 | 185900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20240108 | 185800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20240108 | 185700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20240108 | 185600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20240108 | 185500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20240108 | 185400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 33 | 20240108 | 185300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20240108 | 185200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20240108 | 185100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20240108 | 185000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20240108 | 184900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20240108 | 184800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20240108 | 184700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20240108 | 184600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20240108 | 184500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20240108 | 184400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20240108 | 184300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20240108 | 184200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20240108 | 184100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20240108 | 184000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20240108 | 183900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20240108 | 183800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20240108 | 183700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20240108 | 183600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20240108 | 183500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20240108 | 183400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20240108 | 183300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20240108 | 183200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20240108 | 183100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20240108 | 183000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20240108 | 182900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20240108 | 182800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20240108 | 182700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20240108 | 182600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20240108 | 182500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20240108 | 182400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 63 | 20240108 | 182300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20240108 | 182200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20240108 | 182100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20240108 | 182000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20240108 | 181900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20240108 | 181800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20240108 | 181700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20240108 | 181600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20240108 | 181500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20240108 | 181400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20240108 | 181300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20240108 | 181200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20240108 | 181100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20240108 | 181000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20240108 | 180900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20240108 | 180800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20240108 | 180700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20240108 | 180600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20240108 | 180500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20240108 | 180400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20240108 | 180300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20240108 | 180200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20240108 | 180100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20240108 | 180000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20240108 | 175900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20240108 | 175800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20240108 | 175700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20240108 | 175600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20240108 | 175500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20240108 | 175400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 93 | 20240108 | 175300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20240108 | 175200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20240108 | 175100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20240108 | 175000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20240108 | 174900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20240108 | 174800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20240108 | 174700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20240108 | 174600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20240108 | 174500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20240108 | 174400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20240108 | 174300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20240108 | 174200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20240108 | 174100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20240108 | 174000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20240108 | 173900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20240108 | 173800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20240108 | 173700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20240108 | 173600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20240108 | 173500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20240108 | 173400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20240108 | 173300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20240108 | 173200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20240108 | 173100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20240108 | 173000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20240108 | 172900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20240108 | 172800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20240108 | 172700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20240108 | 172600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20240108 | 172500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20240108 | 172400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 123 | 20240108 | 172300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20240108 | 172200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20240108 | 172100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20240108 | 172000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20240108 | 171900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20240108 | 171800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20240108 | 171700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20240108 | 171600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20240108 | 171500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20240108 | 171400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20240108 | 171300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20240108 | 171200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20240108 | 171100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20240108 | 171000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20240108 | 170900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20240108 | 170800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20240108 | 170700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20240108 | 170600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20240108 | 170500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20240108 | 170400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20240108 | 170300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20240108 | 170200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20240108 | 170100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20240108 | 170000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20240108 | 165900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20240108 | 165800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20240108 | 165700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20240108 | 165600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20240108 | 165500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20240108 | 165400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 153 | 20240108 | 165300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20240108 | 165200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20240108 | 165100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20240108 | 165000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20240108 | 164900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20240108 | 164800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20240108 | 164700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20240108 | 164600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20240108 | 164500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20240108 | 164400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20240108 | 164300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20240108 | 164200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20240108 | 164100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20240108 | 164000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20240108 | 163900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20240108 | 163800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20240108 | 163700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20240108 | 163600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20240108 | 163500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20240108 | 163400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20240108 | 163300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20240108 | 163200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20240108 | 163100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20240108 | 163000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20240108 | 162900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20240108 | 162800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20240108 | 162700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20240108 | 162600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20240108 | 162500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20240108 | 162400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 183 | 20240108 | 162300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20240108 | 162200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20240108 | 162100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20240108 | 162000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20240108 | 161900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20240108 | 161800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20240108 | 161700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20240108 | 161600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20240108 | 161500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20240108 | 161400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20240108 | 161300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20240108 | 161200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20240108 | 161100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20240108 | 161000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20240108 | 160900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20240108 | 160800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20240108 | 160700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20240108 | 160600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20240108 | 160500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20240108 | 160400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20240108 | 160300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20240108 | 160200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20240108 | 160100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20240108 | 160000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20240108 | 155900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20240108 | 155800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20240108 | 155700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20240108 | 155600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20240108 | 155500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20240108 | 155400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 213 | 20240108 | 155300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20240108 | 155200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20240108 | 155100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20240108 | 155000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20240108 | 154900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20240108 | 154800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20240108 | 154700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20240108 | 154600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20240108 | 154500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20240108 | 154400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20240108 | 154300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20240108 | 154200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20240108 | 154100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20240108 | 154000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20240108 | 153900 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20240108 | 153800 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20240108 | 153700 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20240108 | 153600 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20240108 | 153500 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20240108 | 153400 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20240108 | 153300 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20240108 | 153200 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20240108 | 153100 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20240108 | 153000 | 3859344100 | 21200 | 21200 | 21200 | 21200 | 2107 |
| 237 | 20240108 | 152900 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20240108 | 152800 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20240108 | 152700 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20240108 | 152600 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20240108 | 152500 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20240108 | 152400 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 243 | 20240108 | 152300 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20240108 | 152200 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20240108 | 152100 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20240108 | 152000 | 3814675700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20240108 | 151900 | 3814675700 | 21250 | 21200 | 21250 | 21200 | 1576 |
| 248 | 20240108 | 151800 | 3781205000 | 21200 | 21200 | 21250 | 21200 | 467 |
| 249 | 20240108 | 151700 | 3771303900 | 21200 | 21200 | 21250 | 21200 | 459 |
| 250 | 20240108 | 151600 | 3761571350 | 21250 | 21200 | 21250 | 21200 | 19 |
| 251 | 20240108 | 151500 | 3761167650 | 21200 | 21200 | 21250 | 21200 | 1426 |
| 252 | 20240108 | 151400 | 3730933700 | 21200 | 21200 | 21200 | 21200 | 273 |
| 253 | 20240108 | 151300 | 3725146100 | 21200 | 21200 | 21200 | 21150 | 1083 |
| 254 | 20240108 | 151200 | 3702189200 | 21150 | 21150 | 21150 | 21100 | 729 |
| 255 | 20240108 | 151100 | 3686777800 | 21150 | 21150 | 21200 | 21150 | 220 |
| 256 | 20240108 | 151000 | 3682124550 | 21150 | 21150 | 21150 | 21150 | 359 |
| 257 | 20240108 | 150900 | 3674531700 | 21150 | 21150 | 21150 | 21150 | 500 |
| 258 | 20240108 | 150800 | 3663956700 | 21200 | 21200 | 21200 | 21200 | 471 |
| 259 | 20240108 | 150700 | 3653971500 | 21200 | 21150 | 21200 | 21150 | 1191 |
| 260 | 20240108 | 150600 | 3628735200 | 21150 | 21200 | 21200 | 21150 | 308 |
| 261 | 20240108 | 150500 | 3622213500 | 21200 | 21200 | 21200 | 21200 | 397 |
| 262 | 20240108 | 150400 | 3613797100 | 21200 | 21200 | 21250 | 21200 | 1071 |
| 263 | 20240108 | 150300 | 3591066900 | 21250 | 21200 | 21250 | 21150 | 1097 |
| 264 | 20240108 | 150200 | 3567770050 | 21200 | 21100 | 21200 | 21100 | 107 |
| 265 | 20240108 | 150100 | 3565506850 | 21100 | 21150 | 21200 | 21100 | 609 |
| 266 | 20240108 | 150000 | 3552627250 | 21150 | 21150 | 21200 | 21150 | 466 |
| 267 | 20240108 | 145900 | 3542766200 | 21150 | 21200 | 21200 | 21150 | 212 |
| 268 | 20240108 | 145800 | 3538282000 | 21200 | 21150 | 21200 | 21150 | 257 |
| 269 | 20240108 | 145700 | 3532841250 | 21150 | 21150 | 21250 | 21150 | 392 |
| 270 | 20240108 | 145600 | 3524536950 | 21150 | 21200 | 21250 | 21150 | 508 |
| 271 | 20240108 | 145500 | 3513774450 | 21200 | 21200 | 21250 | 21150 | 623 |
| 272 | 20240108 | 145400 | 3500562750 | 21200 | 21250 | 21250 | 21200 | 139 |
| 273 | 20240108 | 145300 | 3497615450 | 21250 | 21250 | 21250 | 21200 | 383 |
| 274 | 20240108 | 145200 | 3489490750 | 21300 | 21150 | 21300 | 21150 | 2187 |
| 275 | 20240108 | 145100 | 3443063800 | 21150 | 21150 | 21200 | 21150 | 551 |
| 276 | 20240108 | 145000 | 3431406050 | 21150 | 21150 | 21200 | 21150 | 287 |
| 277 | 20240108 | 144900 | 3425331600 | 21150 | 21150 | 21200 | 21150 | 536 |
| 278 | 20240108 | 144800 | 3413991050 | 21150 | 21100 | 21150 | 21100 | 514 |
| 279 | 20240108 | 144700 | 3403125000 | 21100 | 21150 | 21200 | 21100 | 462 |
| 280 | 20240108 | 144600 | 3393357200 | 21100 | 21050 | 21200 | 21050 | 435 |
| 281 | 20240108 | 144500 | 3384168150 | 21150 | 21050 | 21200 | 21050 | 401 |
| 282 | 20240108 | 144400 | 3375700600 | 21150 | 21050 | 21150 | 21050 | 483 |
| 283 | 20240108 | 144300 | 3365515150 | 21050 | 21100 | 21150 | 21050 | 516 |
| 284 | 20240108 | 144200 | 3354616550 | 21100 | 21100 | 21100 | 21100 | 143 |
| 285 | 20240108 | 144100 | 3351599250 | 21100 | 21100 | 21150 | 21050 | 801 |
| 286 | 20240108 | 144000 | 3334688350 | 21100 | 21100 | 21150 | 21100 | 696 |
| 287 | 20240108 | 143900 | 3319998600 | 21150 | 21100 | 21150 | 21100 | 297 |
| 288 | 20240108 | 143800 | 3313727650 | 21100 | 21100 | 21100 | 21050 | 289 |
| 289 | 20240108 | 143700 | 3307631050 | 21100 | 21150 | 21150 | 21050 | 530 |
| 290 | 20240108 | 143600 | 3296461000 | 21050 | 21000 | 21050 | 21000 | 78 |
| 291 | 20240108 | 143500 | 3294821650 | 21000 | 21050 | 21100 | 21000 | 730 |
| 292 | 20240108 | 143400 | 3279446550 | 21100 | 21050 | 21100 | 21050 | 264 |
| 293 | 20240108 | 143300 | 3273880900 | 21050 | 21050 | 21100 | 21050 | 300 |
| 294 | 20240108 | 143200 | 3267561800 | 21050 | 21050 | 21100 | 21050 | 313 |
| 295 | 20240108 | 143100 | 3260969000 | 21050 | 21000 | 21050 | 21000 | 214 |
| 296 | 20240108 | 143000 | 3256465300 | 21100 | 21050 | 21100 | 21000 | 411 |
| 297 | 20240108 | 142900 | 3247812400 | 21100 | 21000 | 21100 | 21000 | 333 |
| 298 | 20240108 | 142800 | 3240801450 | 21000 | 21000 | 21100 | 21000 | 610 |
| 299 | 20240108 | 142700 | 3227933150 | 20950 | 21000 | 21100 | 20950 | 505 |
| 300 | 20240108 | 142600 | 3217322450 | 21000 | 21000 | 21100 | 21000 | 178 |
| 301 | 20240108 | 142500 | 3213572600 | 21000 | 21050 | 21050 | 20950 | 387 |
| 302 | 20240108 | 142400 | 3205439950 | 21100 | 21100 | 21100 | 20950 | 422 |
| 303 | 20240108 | 142300 | 3196557050 | 21100 | 21050 | 21100 | 20950 | 1383 |
| 304 | 20240108 | 142200 | 3167499300 | 21050 | 21000 | 21050 | 21000 | 319 |
| 305 | 20240108 | 142100 | 3160788400 | 21000 | 21050 | 21100 | 21000 | 347 |
| 306 | 20240108 | 142000 | 3153480650 | 21050 | 21050 | 21100 | 21050 | 647 |
| 307 | 20240108 | 141900 | 3139831750 | 21000 | 21050 | 21050 | 21000 | 984 |
| 308 | 20240108 | 141800 | 3119149450 | 21050 | 21000 | 21050 | 21000 | 224 |
| 309 | 20240108 | 141700 | 3114436500 | 21000 | 21050 | 21050 | 21000 | 807 |
| 310 | 20240108 | 141600 | 3097472250 | 21000 | 21050 | 21100 | 20950 | 465 |
| 311 | 20240108 | 141500 | 3087691550 | 20950 | 21000 | 21050 | 20950 | 340 |
| 312 | 20240108 | 141400 | 3080549900 | 21000 | 21050 | 21050 | 21000 | 250 |
| 313 | 20240108 | 141300 | 3075291150 | 21050 | 21000 | 21050 | 21000 | 203 |
| 314 | 20240108 | 141200 | 3071027650 | 21050 | 21000 | 21050 | 21000 | 230 |
| 315 | 20240108 | 141100 | 3066190600 | 21000 | 21000 | 21050 | 21000 | 324 |
| 316 | 20240108 | 141000 | 3059382300 | 21000 | 21050 | 21050 | 21000 | 416 |
| 317 | 20240108 | 140900 | 3050630700 | 21000 | 21000 | 21100 | 21000 | 1406 |
| 318 | 20240108 | 140800 | 3021069950 | 21050 | 21050 | 21050 | 21000 | 190 |
| 319 | 20240108 | 140700 | 3017078200 | 21050 | 21050 | 21100 | 21000 | 301 |
| 320 | 20240108 | 140600 | 3010744000 | 21050 | 21000 | 21100 | 21000 | 388 |
| 321 | 20240108 | 140500 | 3002573600 | 21000 | 21000 | 21050 | 21000 | 169 |
| 322 | 20240108 | 140400 | 2999019950 | 21000 | 21000 | 21050 | 21000 | 465 |
| 323 | 20240108 | 140300 | 2989247050 | 21000 | 21100 | 21100 | 21000 | 405 |
| 324 | 20240108 | 140200 | 2980725950 | 21000 | 21050 | 21050 | 21000 | 103 |
| 325 | 20240108 | 140100 | 2978561150 | 21050 | 21050 | 21050 | 21000 | 403 |
| 326 | 20240108 | 140000 | 2970080950 | 21050 | 21050 | 21100 | 21050 | 269 |
| 327 | 20240108 | 135900 | 2964416200 | 21050 | 21050 | 21100 | 21000 | 402 |
| 328 | 20240108 | 135800 | 2955959100 | 21050 | 21000 | 21050 | 21000 | 514 |
| 329 | 20240108 | 135700 | 2945142950 | 21000 | 20950 | 21050 | 20950 | 359 |
| 330 | 20240108 | 135600 | 2937600950 | 20950 | 20950 | 20950 | 20950 | 79 |
| 331 | 20240108 | 135500 | 2935945900 | 21100 | 20950 | 21100 | 20950 | 290 |
| 332 | 20240108 | 135400 | 2929852300 | 21000 | 20950 | 21000 | 20950 | 268 |
| 333 | 20240108 | 135300 | 2924228550 | 20950 | 20950 | 21100 | 20950 | 473 |
| 334 | 20240108 | 135200 | 2914306900 | 20950 | 20900 | 21000 | 20900 | 321 |
| 335 | 20240108 | 135100 | 2907579800 | 20950 | 20950 | 21000 | 20900 | 516 |
| 336 | 20240108 | 135000 | 2896763200 | 20900 | 20950 | 20950 | 20900 | 541 |
| 337 | 20240108 | 134900 | 2885446900 | 20950 | 20950 | 21000 | 20950 | 531 |
| 338 | 20240108 | 134800 | 2874318350 | 20950 | 20900 | 20950 | 20900 | 464 |
| 339 | 20240108 | 134700 | 2864606900 | 20900 | 20900 | 20900 | 20900 | 286 |
| 340 | 20240108 | 134600 | 2858629500 | 20950 | 20950 | 20950 | 20900 | 213 |
| 341 | 20240108 | 134500 | 2854176650 | 20950 | 20900 | 20950 | 20900 | 539 |
| 342 | 20240108 | 134400 | 2842894950 | 20900 | 20900 | 20950 | 20900 | 273 |
| 343 | 20240108 | 134300 | 2837187750 | 20900 | 20950 | 20950 | 20900 | 1012 |
| 344 | 20240108 | 134200 | 2816023250 | 20950 | 20900 | 20950 | 20900 | 414 |
| 345 | 20240108 | 134100 | 2807362300 | 20900 | 20950 | 20950 | 20900 | 234 |
| 346 | 20240108 | 134000 | 2802462800 | 20950 | 20950 | 20950 | 20900 | 665 |
| 347 | 20240108 | 133900 | 2788531100 | 20950 | 20950 | 20950 | 20950 | 137 |
| 348 | 20240108 | 133800 | 2785660950 | 20950 | 20950 | 20950 | 20950 | 470 |
| 349 | 20240108 | 133700 | 2775814450 | 20950 | 21000 | 21000 | 20950 | 317 |
| 350 | 20240108 | 133600 | 2769172950 | 21000 | 20950 | 21000 | 20950 | 224 |
| 351 | 20240108 | 133500 | 2764479550 | 21000 | 20950 | 21000 | 20900 | 448 |
| 352 | 20240108 | 133400 | 2755097250 | 20950 | 20950 | 20950 | 20950 | 444 |
| 353 | 20240108 | 133300 | 2745795450 | 20950 | 20950 | 20950 | 20950 | 342 |
| 354 | 20240108 | 133200 | 2738630550 | 20950 | 21000 | 21000 | 20950 | 396 |
| 355 | 20240108 | 133100 | 2730333850 | 20950 | 20950 | 21000 | 20950 | 145 |
| 356 | 20240108 | 133000 | 2727296050 | 20950 | 21000 | 21000 | 20950 | 465 |
| 357 | 20240108 | 132900 | 2717536500 | 21000 | 21000 | 21050 | 21000 | 172 |
| 358 | 20240108 | 132800 | 2713924150 | 21000 | 21050 | 21050 | 21000 | 292 |
| 359 | 20240108 | 132700 | 2707790000 | 21000 | 21000 | 21050 | 21000 | 360 |
| 360 | 20240108 | 132600 | 2700220000 | 21000 | 21000 | 21000 | 21000 | 375 |
| 361 | 20240108 | 132500 | 2692345000 | 21000 | 21000 | 21000 | 21000 | 105 |
| 362 | 20240108 | 132400 | 2690140000 | 21000 | 21050 | 21050 | 21000 | 409 |
| 363 | 20240108 | 132300 | 2681550750 | 21000 | 21000 | 21000 | 21000 | 137 |
| 364 | 20240108 | 132200 | 2678673750 | 21000 | 21050 | 21050 | 21000 | 761 |
| 365 | 20240108 | 132100 | 2662657450 | 21050 | 21000 | 21100 | 21000 | 386 |
| 366 | 20240108 | 132000 | 2654530850 | 21050 | 21000 | 21050 | 21000 | 316 |
| 367 | 20240108 | 131900 | 2647892200 | 21000 | 21050 | 21050 | 21000 | 297 |
| 368 | 20240108 | 131800 | 2641650100 | 21000 | 21000 | 21050 | 21000 | 150 |
| 369 | 20240108 | 131700 | 2638500000 | 21050 | 21000 | 21050 | 21000 | 707 |
| 370 | 20240108 | 131600 | 2623633000 | 20950 | 20900 | 21000 | 20900 | 632 |
| 371 | 20240108 | 131500 | 2610397300 | 20950 | 20950 | 20950 | 20900 | 130 |
| 372 | 20240108 | 131400 | 2607679250 | 20950 | 20950 | 20950 | 20900 | 525 |
| 373 | 20240108 | 131300 | 2596696350 | 20950 | 20950 | 20950 | 20900 | 427 |
| 374 | 20240108 | 131200 | 2587757350 | 20900 | 20950 | 20950 | 20900 | 1097 |
| 375 | 20240108 | 131100 | 2564806200 | 20950 | 20950 | 21000 | 20950 | 583 |
| 376 | 20240108 | 131000 | 2552592300 | 20950 | 20950 | 21000 | 20950 | 337 |
| 377 | 20240108 | 130900 | 2545531900 | 20950 | 20950 | 21000 | 20950 | 656 |
| 378 | 20240108 | 130800 | 2531787450 | 20950 | 21000 | 21000 | 20950 | 3630 |
| 379 | 20240108 | 130700 | 2455571500 | 21000 | 21000 | 21000 | 21000 | 111 |
| 380 | 20240108 | 130600 | 2453240500 | 21000 | 21050 | 21050 | 21000 | 354 |
| 381 | 20240108 | 130500 | 2445805550 | 21000 | 21000 | 21000 | 21000 | 108 |
| 382 | 20240108 | 130400 | 2443537550 | 21000 | 21050 | 21050 | 21000 | 104 |
| 383 | 20240108 | 130300 | 2441350900 | 21050 | 21050 | 21050 | 21050 | 85 |
| 384 | 20240108 | 130200 | 2439561650 | 21000 | 21000 | 21000 | 21000 | 59 |
| 385 | 20240108 | 130100 | 2438322650 | 21050 | 21050 | 21050 | 21000 | 178 |
| 386 | 20240108 | 130000 | 2434578200 | 21000 | 21000 | 21000 | 21000 | 102 |
| 387 | 20240108 | 125900 | 2432436200 | 21000 | 21000 | 21050 | 21000 | 162 |
| 388 | 20240108 | 125800 | 2429033700 | 21000 | 21050 | 21050 | 21000 | 12 |
| 389 | 20240108 | 125700 | 2428781300 | 21050 | 21050 | 21150 | 21000 | 366 |
| 390 | 20240108 | 125600 | 2421071850 | 21000 | 21050 | 21050 | 21000 | 57 |
| 391 | 20240108 | 125500 | 2419874800 | 21000 | 21050 | 21050 | 21000 | 167 |
| 392 | 20240108 | 125400 | 2416359750 | 21050 | 21050 | 21050 | 21050 | 206 |
| 393 | 20240108 | 125300 | 2412023450 | 21050 | 21050 | 21050 | 21050 | 86 |
| 394 | 20240108 | 125200 | 2410213150 | 21050 | 21050 | 21050 | 21050 | 0 |
| 395 | 20240108 | 125100 | 2410213150 | 21050 | 21050 | 21100 | 21050 | 58 |
| 396 | 20240108 | 125000 | 2408992200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 397 | 20240108 | 124900 | 2408992200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 398 | 20240108 | 124800 | 2408992200 | 21050 | 21050 | 21050 | 21050 | 1230 |
| 399 | 20240108 | 124700 | 2383100700 | 21050 | 21050 | 21050 | 21050 | 214 |
| 400 | 20240108 | 124600 | 2378596000 | 21050 | 21050 | 21050 | 21050 | 0 |
| 401 | 20240108 | 124500 | 2378596000 | 21050 | 21050 | 21050 | 21050 | 1328 |
| 402 | 20240108 | 124400 | 2350641600 | 21100 | 21050 | 21100 | 21050 | 67 |
| 403 | 20240108 | 124300 | 2349230750 | 21050 | 21050 | 21100 | 21050 | 50 |
| 404 | 20240108 | 124200 | 2348175900 | 21050 | 21100 | 21100 | 21050 | 482 |
| 405 | 20240108 | 124100 | 2338006200 | 21100 | 21050 | 21100 | 21050 | 236 |
| 406 | 20240108 | 124000 | 2333036600 | 21050 | 21100 | 21100 | 21050 | 289 |
| 407 | 20240108 | 123900 | 2326938900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 408 | 20240108 | 123800 | 2326938900 | 21100 | 21100 | 21100 | 21050 | 1631 |
| 409 | 20240108 | 123700 | 2292527450 | 21100 | 21100 | 21150 | 21100 | 138 |
| 410 | 20240108 | 123600 | 2289615600 | 21100 | 21100 | 21100 | 21100 | 50 |
| 411 | 20240108 | 123500 | 2288560600 | 21100 | 21100 | 21100 | 21100 | 211 |
| 412 | 20240108 | 123400 | 2284108500 | 21100 | 21100 | 21100 | 21100 | 53 |
| 413 | 20240108 | 123300 | 2282990200 | 21100 | 21150 | 21150 | 21100 | 8 |
| 414 | 20240108 | 123200 | 2282821350 | 21100 | 21100 | 21100 | 21100 | 53 |
| 415 | 20240108 | 123100 | 2281703050 | 21100 | 21100 | 21100 | 21100 | 1 |
| 416 | 20240108 | 123000 | 2281681950 | 21100 | 21100 | 21100 | 21100 | 3 |
| 417 | 20240108 | 122900 | 2281618650 | 21150 | 21200 | 21200 | 21150 | 131 |
| 418 | 20240108 | 122800 | 2278843050 | 21200 | 21150 | 21200 | 21150 | 428 |
| 419 | 20240108 | 122700 | 2269779600 | 21100 | 21100 | 21100 | 21100 | 38 |
| 420 | 20240108 | 122600 | 2268977800 | 21100 | 21100 | 21100 | 21050 | 451 |
| 421 | 20240108 | 122500 | 2259461850 | 21100 | 21100 | 21100 | 21100 | 50 |
| 422 | 20240108 | 122400 | 2258406850 | 21100 | 21100 | 21100 | 21100 | 55 |
| 423 | 20240108 | 122300 | 2257246350 | 21100 | 21100 | 21100 | 21100 | 52 |
| 424 | 20240108 | 122200 | 2256149150 | 21100 | 21150 | 21150 | 21100 | 115 |
| 425 | 20240108 | 122100 | 2253717050 | 21100 | 21100 | 21100 | 21100 | 1 |
| 426 | 20240108 | 122000 | 2253695950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 427 | 20240108 | 121900 | 2253695950 | 21100 | 21100 | 21100 | 21100 | 3 |
| 428 | 20240108 | 121800 | 2253632650 | 21100 | 21150 | 21150 | 21100 | 57 |
| 429 | 20240108 | 121700 | 2252427700 | 21150 | 21150 | 21150 | 21150 | 30 |
| 430 | 20240108 | 121600 | 2251793200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 431 | 20240108 | 121500 | 2251793200 | 21100 | 21050 | 21100 | 21050 | 1336 |
| 432 | 20240108 | 121400 | 2223605900 | 21050 | 21050 | 21050 | 21050 | 139 |
| 433 | 20240108 | 121300 | 2220679950 | 21050 | 21100 | 21100 | 21050 | 1248 |
| 434 | 20240108 | 121200 | 2194347200 | 21100 | 21100 | 21100 | 21100 | 56 |
| 435 | 20240108 | 121100 | 2193165600 | 21100 | 21100 | 21100 | 21100 | 52 |
| 436 | 20240108 | 121000 | 2192068400 | 21100 | 21100 | 21100 | 21100 | 362 |
| 437 | 20240108 | 120900 | 2184430200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 438 | 20240108 | 120800 | 2184430200 | 21100 | 21150 | 21150 | 21100 | 463 |
| 439 | 20240108 | 120700 | 2174660150 | 21100 | 21100 | 21100 | 21100 | 20 |
| 440 | 20240108 | 120600 | 2174238150 | 21100 | 21150 | 21150 | 21100 | 50 |
| 441 | 20240108 | 120500 | 2173183100 | 21100 | 21100 | 21100 | 21100 | 55 |
| 442 | 20240108 | 120400 | 2172022600 | 21150 | 21150 | 21150 | 21150 | 1094 |
| 443 | 20240108 | 120300 | 2148884500 | 21150 | 21150 | 21150 | 21150 | 54 |
| 444 | 20240108 | 120200 | 2147742400 | 21150 | 21200 | 21200 | 21150 | 63 |
| 445 | 20240108 | 120100 | 2146409700 | 21200 | 21150 | 21200 | 21150 | 499 |
| 446 | 20240108 | 120000 | 2135841750 | 21200 | 21200 | 21200 | 21200 | 420 |
| 447 | 20240108 | 115900 | 2126937750 | 21150 | 21150 | 21150 | 21150 | 712 |
| 448 | 20240108 | 115800 | 2111878950 | 21200 | 21200 | 21200 | 21200 | 1500 |
| 449 | 20240108 | 115700 | 2080078950 | 21150 | 21150 | 21150 | 21150 | 55 |
| 450 | 20240108 | 115600 | 2078915700 | 21150 | 21150 | 21150 | 21150 | 108 |
| 451 | 20240108 | 115500 | 2076631500 | 21150 | 21150 | 21200 | 21150 | 191 |
| 452 | 20240108 | 115400 | 2072587550 | 21200 | 21200 | 21200 | 21200 | 722 |
| 453 | 20240108 | 115300 | 2057281150 | 21250 | 21200 | 21250 | 21200 | 63 |
| 454 | 20240108 | 115200 | 2055944900 | 21200 | 21200 | 21200 | 21200 | 1 |
| 455 | 20240108 | 115100 | 2055923700 | 21200 | 21200 | 21200 | 21200 | 55 |
| 456 | 20240108 | 115000 | 2054757700 | 21250 | 21200 | 21250 | 21200 | 105 |
| 457 | 20240108 | 114900 | 2052529200 | 21200 | 21200 | 21200 | 21200 | 59 |
| 458 | 20240108 | 114800 | 2051278400 | 21200 | 21200 | 21200 | 21200 | 53 |
| 459 | 20240108 | 114700 | 2050154800 | 21200 | 21200 | 21200 | 21200 | 52 |
| 460 | 20240108 | 114600 | 2049052400 | 21200 | 21200 | 21200 | 21200 | 53 |
| 461 | 20240108 | 114500 | 2047928800 | 21200 | 21200 | 21200 | 21200 | 56 |
| 462 | 20240108 | 114400 | 2046741600 | 21200 | 21200 | 21200 | 21200 | 50 |
| 463 | 20240108 | 114300 | 2045681600 | 21200 | 21200 | 21250 | 21200 | 58 |
| 464 | 20240108 | 114200 | 2044451900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 465 | 20240108 | 114100 | 2044451900 | 21250 | 21200 | 21250 | 21200 | 45 |
| 466 | 20240108 | 114000 | 2043495700 | 21250 | 21250 | 21250 | 21200 | 46 |
| 467 | 20240108 | 113900 | 2042518250 | 21200 | 21200 | 21250 | 21200 | 59 |
| 468 | 20240108 | 113800 | 2041265950 | 21300 | 21300 | 21300 | 21300 | 474 |
| 469 | 20240108 | 113700 | 2031169750 | 21300 | 21150 | 21300 | 21150 | 485 |
| 470 | 20240108 | 113600 | 2020864300 | 21150 | 21150 | 21150 | 21150 | 107 |
| 471 | 20240108 | 113500 | 2018601250 | 21150 | 21150 | 21150 | 21150 | 50 |
| 472 | 20240108 | 113400 | 2017543750 | 21150 | 21150 | 21150 | 21150 | 52 |
| 473 | 20240108 | 113300 | 2016443950 | 21200 | 21200 | 21200 | 21200 | 111 |
| 474 | 20240108 | 113200 | 2014090750 | 21200 | 21150 | 21200 | 21150 | 119 |
| 475 | 20240108 | 113100 | 2011568150 | 21200 | 21200 | 21200 | 21200 | 270 |
| 476 | 20240108 | 113000 | 2005844150 | 21200 | 21200 | 21200 | 21200 | 44 |
| 477 | 20240108 | 112900 | 2004911350 | 21150 | 21150 | 21150 | 21150 | 68 |
| 478 | 20240108 | 112800 | 2003473150 | 21150 | 21200 | 21200 | 21150 | 735 |
| 479 | 20240108 | 112700 | 1987893850 | 21200 | 21200 | 21200 | 21200 | 51 |
| 480 | 20240108 | 112600 | 1986812650 | 21200 | 21250 | 21250 | 21200 | 279 |
| 481 | 20240108 | 112500 | 1980883950 | 21250 | 21200 | 21250 | 21200 | 26 |
| 482 | 20240108 | 112400 | 1980331650 | 21200 | 21150 | 21200 | 21150 | 670 |
| 483 | 20240108 | 112300 | 1966130250 | 21150 | 21150 | 21150 | 21150 | 159 |
| 484 | 20240108 | 112200 | 1962767400 | 21150 | 21200 | 21200 | 21150 | 833 |
| 485 | 20240108 | 112100 | 1945113100 | 21200 | 21250 | 21250 | 21200 | 124 |
| 486 | 20240108 | 112000 | 1942478250 | 21250 | 21250 | 21250 | 21250 | 79 |
| 487 | 20240108 | 111900 | 1940799500 | 21250 | 21250 | 21250 | 21250 | 61 |
| 488 | 20240108 | 111800 | 1939503250 | 21250 | 21250 | 21250 | 21250 | 111 |
| 489 | 20240108 | 111700 | 1937144500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 490 | 20240108 | 111600 | 1937144500 | 21300 | 21250 | 21300 | 21250 | 175 |
| 491 | 20240108 | 111500 | 1933420150 | 21250 | 21300 | 21300 | 21250 | 85 |
| 492 | 20240108 | 111400 | 1931609700 | 21300 | 21250 | 21300 | 21250 | 71 |
| 493 | 20240108 | 111300 | 1930097800 | 21250 | 21250 | 21300 | 21250 | 510 |
| 494 | 20240108 | 111200 | 1919258700 | 21250 | 21250 | 21300 | 21250 | 206 |
| 495 | 20240108 | 111100 | 1914881150 | 21250 | 21300 | 21300 | 21250 | 83 |
| 496 | 20240108 | 111000 | 1913117300 | 21250 | 21250 | 21250 | 21250 | 54 |
| 497 | 20240108 | 110900 | 1911969800 | 21250 | 21250 | 21250 | 21250 | 5 |
| 498 | 20240108 | 110800 | 1911863550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 499 | 20240108 | 110700 | 1911863550 | 21250 | 21250 | 21250 | 21250 | 1267 |
| 500 | 20240108 | 110600 | 1884939800 | 21300 | 21250 | 21300 | 21250 | 145 |
| 501 | 20240108 | 110500 | 1881851350 | 21300 | 21300 | 21300 | 21300 | 393 |
| 502 | 20240108 | 110400 | 1873480450 | 21300 | 21350 | 21350 | 21300 | 947 |
| 503 | 20240108 | 110300 | 1853265900 | 21300 | 21300 | 21300 | 21300 | 33 |
| 504 | 20240108 | 110200 | 1852563000 | 21300 | 21300 | 21300 | 21300 | 377 |
| 505 | 20240108 | 110100 | 1844532900 | 21300 | 21300 | 21300 | 21250 | 144 |
| 506 | 20240108 | 110000 | 1841469050 | 21250 | 21300 | 21300 | 21200 | 2115 |
| 507 | 20240108 | 105900 | 1796493450 | 21300 | 21300 | 21300 | 21300 | 52 |
| 508 | 20240108 | 105800 | 1795385850 | 21300 | 21300 | 21300 | 21300 | 155 |
| 509 | 20240108 | 105700 | 1792084350 | 21300 | 21300 | 21350 | 21300 | 514 |
| 510 | 20240108 | 105600 | 1781121450 | 21300 | 21300 | 21300 | 21300 | 14 |
| 511 | 20240108 | 105500 | 1780823250 | 21200 | 21300 | 21300 | 21200 | 628 |
| 512 | 20240108 | 105400 | 1767446950 | 21300 | 21250 | 21300 | 21200 | 207 |
| 513 | 20240108 | 105300 | 1763046000 | 21250 | 21250 | 21250 | 21250 | 1 |
| 514 | 20240108 | 105200 | 1763024750 | 21200 | 21250 | 21250 | 21200 | 432 |
| 515 | 20240108 | 105100 | 1753844850 | 21250 | 21250 | 21300 | 21250 | 60 |
| 516 | 20240108 | 105000 | 1752569550 | 21250 | 21250 | 21250 | 21200 | 191 |
| 517 | 20240108 | 104900 | 1748515800 | 21300 | 21250 | 21300 | 21200 | 996 |
| 518 | 20240108 | 104800 | 1727341500 | 21200 | 21150 | 21200 | 21150 | 534 |
| 519 | 20240108 | 104700 | 1716020750 | 21150 | 21150 | 21150 | 21150 | 85 |
| 520 | 20240108 | 104600 | 1714223000 | 21150 | 21050 | 21150 | 21050 | 154 |
| 521 | 20240108 | 104500 | 1710976000 | 21200 | 21100 | 21200 | 21100 | 153 |
| 522 | 20240108 | 104400 | 1707743250 | 21100 | 21200 | 21200 | 21100 | 80 |
| 523 | 20240108 | 104300 | 1706050850 | 21200 | 21150 | 21200 | 21100 | 1552 |
| 524 | 20240108 | 104200 | 1673278550 | 21150 | 21150 | 21150 | 21150 | 84 |
| 525 | 20240108 | 104100 | 1671501950 | 21150 | 21150 | 21150 | 21150 | 54 |
| 526 | 20240108 | 104000 | 1670359850 | 21150 | 21150 | 21150 | 21150 | 103 |
| 527 | 20240108 | 103900 | 1668181400 | 21150 | 21150 | 21150 | 21150 | 53 |
| 528 | 20240108 | 103800 | 1667060450 | 21150 | 21200 | 21200 | 21150 | 185 |
| 529 | 20240108 | 103700 | 1663147600 | 21150 | 21150 | 21150 | 21150 | 53 |
| 530 | 20240108 | 103600 | 1662026650 | 21150 | 21150 | 21200 | 21150 | 27 |
| 531 | 20240108 | 103500 | 1661455550 | 21150 | 21100 | 21150 | 21100 | 231 |
| 532 | 20240108 | 103400 | 1656572500 | 21100 | 21100 | 21100 | 21100 | 6 |
| 533 | 20240108 | 103300 | 1656445900 | 21100 | 21100 | 21100 | 21100 | 1 |
| 534 | 20240108 | 103200 | 1656424800 | 21100 | 21100 | 21100 | 21100 | 6 |
| 535 | 20240108 | 103100 | 1656298200 | 21100 | 21100 | 21100 | 21100 | 1311 |
| 536 | 20240108 | 103000 | 1628636100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 537 | 20240108 | 102900 | 1628636100 | 21100 | 21100 | 21100 | 21100 | 504 |
| 538 | 20240108 | 102800 | 1618001700 | 21100 | 21100 | 21100 | 21100 | 56 |
| 539 | 20240108 | 102700 | 1616820100 | 21050 | 21100 | 21150 | 21050 | 113 |
| 540 | 20240108 | 102600 | 1614433600 | 21050 | 21050 | 21050 | 21000 | 614 |
| 541 | 20240108 | 102500 | 1601509250 | 21050 | 21050 | 21050 | 21050 | 453 |
| 542 | 20240108 | 102400 | 1591973600 | 21050 | 21050 | 21050 | 21050 | 95 |
| 543 | 20240108 | 102300 | 1589973850 | 21100 | 21100 | 21100 | 21050 | 110 |
| 544 | 20240108 | 102200 | 1587656850 | 21100 | 21100 | 21100 | 21050 | 1356 |
| 545 | 20240108 | 102100 | 1559047800 | 21150 | 21150 | 21150 | 21150 | 449 |
| 546 | 20240108 | 102000 | 1549551450 | 21200 | 21150 | 21200 | 21150 | 221 |
| 547 | 20240108 | 101900 | 1544877200 | 21100 | 21150 | 21150 | 21100 | 207 |
| 548 | 20240108 | 101800 | 1540499200 | 21150 | 21050 | 21150 | 21050 | 264 |
| 549 | 20240108 | 101700 | 1534928800 | 21100 | 21050 | 21100 | 21050 | 189 |
| 550 | 20240108 | 101600 | 1530948150 | 21050 | 21050 | 21050 | 21050 | 814 |
| 551 | 20240108 | 101500 | 1513813450 | 21050 | 21050 | 21050 | 21050 | 108 |
| 552 | 20240108 | 101400 | 1511540050 | 21050 | 21050 | 21050 | 21050 | 401 |
| 553 | 20240108 | 101300 | 1503099000 | 21100 | 21100 | 21100 | 21100 | 493 |
| 554 | 20240108 | 101200 | 1492696700 | 21100 | 21100 | 21100 | 21050 | 1139 |
| 555 | 20240108 | 101100 | 1468671600 | 21100 | 21100 | 21150 | 21100 | 342 |
| 556 | 20240108 | 101000 | 1461454900 | 21100 | 21100 | 21150 | 21100 | 80 |
| 557 | 20240108 | 100900 | 1459766650 | 21100 | 21150 | 21150 | 21100 | 73 |
| 558 | 20240108 | 100800 | 1458225200 | 21100 | 21100 | 21100 | 21050 | 157 |
| 559 | 20240108 | 100700 | 1454915050 | 21050 | 21100 | 21100 | 21050 | 83 |
| 560 | 20240108 | 100600 | 1453167850 | 21100 | 21000 | 21150 | 21000 | 464 |
| 561 | 20240108 | 100500 | 1443377750 | 21050 | 21100 | 21100 | 21000 | 589 |
| 562 | 20240108 | 100400 | 1431000150 | 21050 | 21050 | 21050 | 21050 | 202 |
| 563 | 20240108 | 100300 | 1426748050 | 21100 | 21100 | 21100 | 21100 | 44 |
| 564 | 20240108 | 100200 | 1425819650 | 21000 | 21050 | 21050 | 21000 | 362 |
| 565 | 20240108 | 100100 | 1418206650 | 21100 | 21050 | 21100 | 21050 | 90 |
| 566 | 20240108 | 100000 | 1416311150 | 21000 | 20950 | 21100 | 20950 | 175 |
| 567 | 20240108 | 095900 | 1412636900 | 21000 | 21100 | 21100 | 21000 | 2496 |
| 568 | 20240108 | 095800 | 1360162800 | 21100 | 21100 | 21100 | 21100 | 62 |
| 569 | 20240108 | 095700 | 1358854600 | 21100 | 21100 | 21100 | 21100 | 51 |
| 570 | 20240108 | 095600 | 1357778500 | 21100 | 21100 | 21100 | 21050 | 1006 |
| 571 | 20240108 | 095500 | 1336561950 | 21100 | 21100 | 21100 | 21000 | 787 |
| 572 | 20240108 | 095400 | 1319994400 | 21050 | 21100 | 21100 | 21050 | 101 |
| 573 | 20240108 | 095300 | 1317868300 | 21050 | 21100 | 21100 | 21050 | 197 |
| 574 | 20240108 | 095200 | 1313717100 | 21100 | 21100 | 21100 | 21100 | 253 |
| 575 | 20240108 | 095100 | 1308378800 | 21100 | 21050 | 21100 | 21050 | 254 |
| 576 | 20240108 | 095000 | 1303022150 | 21050 | 21100 | 21100 | 21050 | 369 |
| 577 | 20240108 | 094900 | 1295238750 | 21100 | 21100 | 21100 | 21100 | 380 |
| 578 | 20240108 | 094800 | 1287220750 | 21250 | 21000 | 21300 | 21000 | 544 |
| 579 | 20240108 | 094700 | 1275713200 | 21050 | 20950 | 21050 | 20950 | 1935 |
| 580 | 20240108 | 094600 | 1234988250 | 20950 | 20900 | 20950 | 20900 | 215 |
| 581 | 20240108 | 094500 | 1230484750 | 20950 | 20850 | 20950 | 20850 | 248 |
| 582 | 20240108 | 094400 | 1225301000 | 20850 | 20850 | 20850 | 20850 | 359 |
| 583 | 20240108 | 094300 | 1217815850 | 20950 | 20950 | 21050 | 20850 | 3653 |
| 584 | 20240108 | 094200 | 1141491950 | 21050 | 21000 | 21050 | 20950 | 837 |
| 585 | 20240108 | 094100 | 1123907900 | 20950 | 20900 | 20950 | 20900 | 402 |
| 586 | 20240108 | 094000 | 1115486150 | 20950 | 20900 | 20950 | 20900 | 833 |
| 587 | 20240108 | 093900 | 1098075050 | 20950 | 21000 | 21000 | 20950 | 73 |
| 588 | 20240108 | 093800 | 1096545150 | 20950 | 21000 | 21000 | 20950 | 571 |
| 589 | 20240108 | 093700 | 1084570200 | 20900 | 20950 | 20950 | 20900 | 205 |
| 590 | 20240108 | 093600 | 1080276800 | 20950 | 20900 | 20950 | 20900 | 186 |
| 591 | 20240108 | 093500 | 1076382900 | 20900 | 20900 | 20950 | 20900 | 561 |
| 592 | 20240108 | 093400 | 1064657500 | 20950 | 20950 | 20950 | 20900 | 568 |
| 593 | 20240108 | 093300 | 1052768400 | 20900 | 20900 | 20950 | 20900 | 450 |
| 594 | 20240108 | 093200 | 1043362900 | 20900 | 20950 | 20950 | 20900 | 427 |
| 595 | 20240108 | 093100 | 1034432250 | 20950 | 20900 | 20950 | 20850 | 2332 |
| 596 | 20240108 | 093000 | 985732000 | 20950 | 20900 | 20950 | 20900 | 709 |
| 597 | 20240108 | 092900 | 970913850 | 20900 | 20900 | 20900 | 20850 | 1408 |
| 598 | 20240108 | 092800 | 941512400 | 20950 | 20900 | 20950 | 20900 | 1704 |
| 599 | 20240108 | 092700 | 905879500 | 20900 | 21000 | 21000 | 20900 | 1696 |
| 600 | 20240108 | 092600 | 870349000 | 21000 | 21000 | 21000 | 21000 | 407 |
| 601 | 20240108 | 092500 | 861802000 | 21000 | 21050 | 21050 | 21000 | 466 |
| 602 | 20240108 | 092400 | 852006050 | 21050 | 21050 | 21100 | 21000 | 864 |
| 603 | 20240108 | 092300 | 833832500 | 21050 | 21100 | 21100 | 21050 | 691 |
| 604 | 20240108 | 092200 | 819277650 | 21100 | 21100 | 21100 | 21050 | 1779 |
| 605 | 20240108 | 092100 | 781740800 | 21100 | 21100 | 21100 | 21050 | 1507 |
| 606 | 20240108 | 092000 | 749943350 | 21100 | 21050 | 21100 | 21000 | 1437 |
| 607 | 20240108 | 091900 | 719662600 | 21050 | 21000 | 21050 | 21000 | 665 |
| 608 | 20240108 | 091800 | 705687500 | 21050 | 21000 | 21050 | 21000 | 281 |
| 609 | 20240108 | 091700 | 699786100 | 20950 | 21000 | 21000 | 20950 | 258 |
| 610 | 20240108 | 091600 | 694372950 | 20950 | 21000 | 21000 | 20950 | 878 |
| 611 | 20240108 | 091500 | 675948800 | 21000 | 21100 | 21100 | 21000 | 3290 |
| 612 | 20240108 | 091400 | 606762900 | 21050 | 21100 | 21100 | 21050 | 946 |
| 613 | 20240108 | 091300 | 586831300 | 21100 | 21100 | 21100 | 21100 | 473 |
| 614 | 20240108 | 091200 | 576851000 | 21050 | 21100 | 21100 | 21050 | 426 |
| 615 | 20240108 | 091100 | 567872550 | 21100 | 21100 | 21150 | 21100 | 1327 |
| 616 | 20240108 | 091000 | 539872450 | 21150 | 21100 | 21200 | 21050 | 734 |
| 617 | 20240108 | 090900 | 524380600 | 21100 | 21150 | 21200 | 21100 | 2653 |
| 618 | 20240108 | 090800 | 468337000 | 21200 | 21250 | 21250 | 21200 | 1152 |
| 619 | 20240108 | 090700 | 443879850 | 21250 | 21250 | 21250 | 21150 | 1564 |
| 620 | 20240108 | 090600 | 410674650 | 21250 | 21150 | 21250 | 21050 | 5582 |
| 621 | 20240108 | 090500 | 292849650 | 21150 | 21200 | 21200 | 21150 | 901 |
| 622 | 20240108 | 090400 | 273777350 | 21250 | 21200 | 21250 | 21200 | 251 |
| 623 | 20240108 | 090300 | 268452300 | 21200 | 21200 | 21400 | 21150 | 6926 |
| 624 | 20240108 | 090200 | 121657750 | 21200 | 21400 | 21400 | 21200 | 297 |
| 625 | 20240108 | 090100 | 115351400 | 21150 | 21300 | 21300 | 21150 | 3032 |
| 626 | 20240108 | 090000 | 51038050 | 21300 | 21450 | 21450 | 21150 | 2385 |