34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 192600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 3 | 20240104 | 192500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240104 | 192400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240104 | 192300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240104 | 192200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240104 | 192100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240104 | 192000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240104 | 191900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240104 | 191800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240104 | 191700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240104 | 191600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240104 | 191500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240104 | 191400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240104 | 191300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240104 | 191200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240104 | 191100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240104 | 191000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240104 | 190900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240104 | 190800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240104 | 190700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240104 | 190600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240104 | 190500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240104 | 190400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240104 | 190300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240104 | 190200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240104 | 190100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240104 | 190000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240104 | 185900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240104 | 185800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240104 | 185700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240104 | 185600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 33 | 20240104 | 185500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240104 | 185400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240104 | 185300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240104 | 185200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240104 | 185100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240104 | 185000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240104 | 184900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240104 | 184800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240104 | 184700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240104 | 184600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240104 | 184500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240104 | 184400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240104 | 184300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240104 | 184200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240104 | 184100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240104 | 184000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240104 | 183900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240104 | 183800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240104 | 183700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240104 | 183600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240104 | 183500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240104 | 183400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240104 | 183300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240104 | 183200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240104 | 183100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240104 | 183000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240104 | 182900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240104 | 182800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240104 | 182700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240104 | 182600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 63 | 20240104 | 182500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240104 | 182400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240104 | 182300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240104 | 182200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240104 | 182100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240104 | 182000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240104 | 181900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240104 | 181800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240104 | 181700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240104 | 181600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240104 | 181500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240104 | 181400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240104 | 181300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240104 | 181200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240104 | 181100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240104 | 181000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240104 | 180900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240104 | 180800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240104 | 180700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240104 | 180600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240104 | 180500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240104 | 180400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240104 | 180300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240104 | 180200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240104 | 180100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240104 | 180000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240104 | 175900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240104 | 175800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240104 | 175700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240104 | 175600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 93 | 20240104 | 175500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240104 | 175400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240104 | 175300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240104 | 175200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240104 | 175100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240104 | 175000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240104 | 174900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240104 | 174800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240104 | 174700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240104 | 174600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240104 | 174500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240104 | 174400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240104 | 174300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240104 | 174200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240104 | 174100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240104 | 174000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240104 | 173900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240104 | 173800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240104 | 173700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240104 | 173600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240104 | 173500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240104 | 173400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240104 | 173300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240104 | 173200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240104 | 173100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240104 | 173000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240104 | 172900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240104 | 172800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240104 | 172700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240104 | 172600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 123 | 20240104 | 172500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240104 | 172400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240104 | 172300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240104 | 172200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240104 | 172100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240104 | 172000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240104 | 171900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240104 | 171800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240104 | 171700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240104 | 171600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240104 | 171500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240104 | 171400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240104 | 171300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240104 | 171200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240104 | 171100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240104 | 171000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240104 | 170900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240104 | 170800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240104 | 170700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240104 | 170600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240104 | 170500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240104 | 170400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240104 | 170300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240104 | 170200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240104 | 170100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240104 | 170000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240104 | 165900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240104 | 165800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240104 | 165700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240104 | 165600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 153 | 20240104 | 165500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240104 | 165400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240104 | 165300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240104 | 165200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240104 | 165100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240104 | 165000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240104 | 164900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240104 | 164800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240104 | 164700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240104 | 164600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240104 | 164500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240104 | 164400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240104 | 164300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240104 | 164200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240104 | 164100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240104 | 164000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240104 | 163900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240104 | 163800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240104 | 163700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240104 | 163600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240104 | 163500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240104 | 163400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240104 | 163300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240104 | 163200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240104 | 163100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240104 | 163000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240104 | 162900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240104 | 162800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240104 | 162700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240104 | 162600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 183 | 20240104 | 162500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240104 | 162400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240104 | 162300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240104 | 162200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240104 | 162100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240104 | 162000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240104 | 161900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240104 | 161800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240104 | 161700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240104 | 161600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240104 | 161500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240104 | 161400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240104 | 161300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240104 | 161200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240104 | 161100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20240104 | 161000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20240104 | 160900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20240104 | 160800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20240104 | 160700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20240104 | 160600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20240104 | 160500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20240104 | 160400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20240104 | 160300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20240104 | 160200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20240104 | 160100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20240104 | 160000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20240104 | 155900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20240104 | 155800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20240104 | 155700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20240104 | 155600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 213 | 20240104 | 155500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20240104 | 155400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20240104 | 155300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20240104 | 155200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20240104 | 155100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20240104 | 155000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20240104 | 154900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20240104 | 154800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20240104 | 154700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20240104 | 154600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20240104 | 154500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20240104 | 154400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20240104 | 154300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20240104 | 154200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20240104 | 154100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20240104 | 154000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20240104 | 153900 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20240104 | 153800 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20240104 | 153700 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20240104 | 153600 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20240104 | 153500 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20240104 | 153400 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20240104 | 153300 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20240104 | 153200 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20240104 | 153100 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20240104 | 153000 | 13596559900 | 25100 | 25100 | 25100 | 25100 | 14808 |
| 239 | 20240104 | 152900 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 240 | 20240104 | 152800 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 241 | 20240104 | 152700 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 242 | 20240104 | 152600 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 243 | 20240104 | 152500 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 244 | 20240104 | 152400 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 245 | 20240104 | 152300 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 246 | 20240104 | 152200 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 247 | 20240104 | 152100 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 248 | 20240104 | 152000 | 13224879100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 249 | 20240104 | 151900 | 13224879100 | 25150 | 25150 | 25200 | 25100 | 1716 |
| 250 | 20240104 | 151800 | 13181753550 | 25150 | 25150 | 25200 | 25100 | 539 |
| 251 | 20240104 | 151700 | 13168198600 | 25100 | 25150 | 25150 | 25100 | 1755 |
| 252 | 20240104 | 151600 | 13124065850 | 25150 | 25200 | 25200 | 25100 | 2432 |
| 253 | 20240104 | 151500 | 13062892900 | 25150 | 25150 | 25200 | 25150 | 1030 |
| 254 | 20240104 | 151400 | 13036980100 | 25150 | 25100 | 25200 | 25100 | 2250 |
| 255 | 20240104 | 151300 | 12980387450 | 25150 | 25100 | 25150 | 25100 | 1624 |
| 256 | 20240104 | 151200 | 12939587250 | 25150 | 25150 | 25150 | 25100 | 1226 |
| 257 | 20240104 | 151100 | 12908757900 | 25100 | 25100 | 25150 | 25100 | 3979 |
| 258 | 20240104 | 151000 | 12808695250 | 25100 | 25150 | 25150 | 25100 | 1554 |
| 259 | 20240104 | 150900 | 12769655950 | 25150 | 25100 | 25150 | 25100 | 449 |
| 260 | 20240104 | 150800 | 12758380550 | 25100 | 25100 | 25150 | 25050 | 2088 |
| 261 | 20240104 | 150700 | 12705964550 | 25100 | 25150 | 25150 | 25050 | 2045 |
| 262 | 20240104 | 150600 | 12654630600 | 25150 | 25100 | 25150 | 25050 | 1748 |
| 263 | 20240104 | 150500 | 12610749150 | 25100 | 25100 | 25100 | 25100 | 875 |
| 264 | 20240104 | 150400 | 12588786650 | 25100 | 25100 | 25100 | 25100 | 703 |
| 265 | 20240104 | 150300 | 12571141350 | 25100 | 25100 | 25150 | 25100 | 984 |
| 266 | 20240104 | 150200 | 12546440500 | 25100 | 25100 | 25100 | 25100 | 293 |
| 267 | 20240104 | 150100 | 12539086200 | 25150 | 25150 | 25150 | 25050 | 640 |
| 268 | 20240104 | 150000 | 12523011950 | 25100 | 25100 | 25150 | 25050 | 1076 |
| 269 | 20240104 | 145900 | 12495973550 | 25050 | 25100 | 25150 | 25050 | 1939 |
| 270 | 20240104 | 145800 | 12447285100 | 25100 | 25100 | 25100 | 25050 | 2207 |
| 271 | 20240104 | 145700 | 12391894350 | 25100 | 25100 | 25100 | 25050 | 1434 |
| 272 | 20240104 | 145600 | 12355902850 | 25100 | 25100 | 25100 | 25050 | 835 |
| 273 | 20240104 | 145500 | 12334954150 | 25100 | 25050 | 25100 | 25050 | 678 |
| 274 | 20240104 | 145400 | 12317950050 | 25100 | 25100 | 25100 | 25050 | 2672 |
| 275 | 20240104 | 145300 | 12250915950 | 25100 | 25100 | 25100 | 25050 | 1143 |
| 276 | 20240104 | 145200 | 12222232050 | 25100 | 25100 | 25100 | 25050 | 1181 |
| 277 | 20240104 | 145100 | 12192617700 | 25100 | 25100 | 25100 | 25050 | 1307 |
| 278 | 20240104 | 145000 | 12159850450 | 25100 | 25100 | 25100 | 25050 | 1720 |
| 279 | 20240104 | 144900 | 12116683250 | 25100 | 25050 | 25100 | 25050 | 3527 |
| 280 | 20240104 | 144800 | 12028156900 | 25100 | 25100 | 25100 | 25050 | 1331 |
| 281 | 20240104 | 144700 | 11994754600 | 25100 | 25100 | 25100 | 25050 | 2006 |
| 282 | 20240104 | 144600 | 11944465100 | 25100 | 25100 | 25100 | 25050 | 1133 |
| 283 | 20240104 | 144500 | 11916036300 | 25050 | 25050 | 25100 | 25050 | 984 |
| 284 | 20240104 | 144400 | 11891341350 | 25050 | 25100 | 25100 | 25050 | 646 |
| 285 | 20240104 | 144300 | 11875145450 | 25050 | 25050 | 25050 | 25000 | 1893 |
| 286 | 20240104 | 144200 | 11827730750 | 25000 | 25050 | 25050 | 25000 | 542 |
| 287 | 20240104 | 144100 | 11814161650 | 25050 | 25050 | 25050 | 25000 | 598 |
| 288 | 20240104 | 144000 | 11799185500 | 25050 | 25050 | 25050 | 25000 | 504 |
| 289 | 20240104 | 143900 | 11786564350 | 25050 | 25050 | 25050 | 25050 | 396 |
| 290 | 20240104 | 143800 | 11776644550 | 25000 | 25050 | 25050 | 25000 | 380 |
| 291 | 20240104 | 143700 | 11767131250 | 25050 | 25050 | 25050 | 25000 | 2826 |
| 292 | 20240104 | 143600 | 11696354250 | 25100 | 25050 | 25100 | 25050 | 1012 |
| 293 | 20240104 | 143500 | 11670979000 | 25050 | 25100 | 25100 | 25050 | 3101 |
| 294 | 20240104 | 143400 | 11593279500 | 25100 | 25050 | 25100 | 25050 | 906 |
| 295 | 20240104 | 143300 | 11570562950 | 25050 | 25050 | 25100 | 25050 | 915 |
| 296 | 20240104 | 143200 | 11547604500 | 25100 | 25100 | 25100 | 25050 | 682 |
| 297 | 20240104 | 143100 | 11530497900 | 25100 | 25050 | 25100 | 25050 | 2050 |
| 298 | 20240104 | 143000 | 11479048850 | 25100 | 25100 | 25100 | 25050 | 673 |
| 299 | 20240104 | 142900 | 11462173450 | 25100 | 25050 | 25100 | 25050 | 434 |
| 300 | 20240104 | 142800 | 11451291100 | 25050 | 25000 | 25100 | 25000 | 1062 |
| 301 | 20240104 | 142700 | 11424687550 | 25000 | 25050 | 25050 | 25000 | 575 |
| 302 | 20240104 | 142600 | 11410295100 | 25050 | 25000 | 25050 | 24950 | 1748 |
| 303 | 20240104 | 142500 | 11366533950 | 25050 | 25000 | 25050 | 24950 | 690 |
| 304 | 20240104 | 142400 | 11349287000 | 25000 | 25000 | 25050 | 25000 | 737 |
| 305 | 20240104 | 142300 | 11330859600 | 25050 | 25000 | 25050 | 25000 | 1552 |
| 306 | 20240104 | 142200 | 11292011100 | 25000 | 25050 | 25050 | 25000 | 221 |
| 307 | 20240104 | 142100 | 11286478250 | 25050 | 25050 | 25050 | 25000 | 599 |
| 308 | 20240104 | 142000 | 11271480450 | 25000 | 25000 | 25050 | 24950 | 550 |
| 309 | 20240104 | 141900 | 11257728200 | 25050 | 25050 | 25050 | 24950 | 1795 |
| 310 | 20240104 | 141800 | 11212844450 | 25050 | 25000 | 25050 | 25000 | 909 |
| 311 | 20240104 | 141700 | 11190116450 | 24950 | 25000 | 25050 | 24950 | 851 |
| 312 | 20240104 | 141600 | 11168840250 | 25000 | 24950 | 25000 | 24950 | 859 |
| 313 | 20240104 | 141500 | 11147379000 | 24950 | 25000 | 25000 | 24950 | 898 |
| 314 | 20240104 | 141400 | 11124947000 | 25000 | 25000 | 25000 | 24950 | 336 |
| 315 | 20240104 | 141300 | 11116551950 | 24950 | 25000 | 25000 | 24950 | 568 |
| 316 | 20240104 | 141200 | 11102352550 | 24950 | 25000 | 25000 | 24950 | 574 |
| 317 | 20240104 | 141100 | 11088004950 | 25000 | 24950 | 25000 | 24950 | 538 |
| 318 | 20240104 | 141000 | 11074570450 | 25000 | 25000 | 25000 | 24950 | 800 |
| 319 | 20240104 | 140900 | 11054589400 | 25000 | 24950 | 25000 | 24950 | 710 |
| 320 | 20240104 | 140800 | 11036843500 | 25000 | 24950 | 25000 | 24950 | 1045 |
| 321 | 20240104 | 140700 | 11010725650 | 25000 | 24950 | 25000 | 24950 | 368 |
| 322 | 20240104 | 140600 | 11001532850 | 25000 | 24950 | 25000 | 24950 | 1028 |
| 323 | 20240104 | 140500 | 10975842750 | 24950 | 25000 | 25000 | 24950 | 697 |
| 324 | 20240104 | 140400 | 10958420150 | 25000 | 25000 | 25000 | 24950 | 5992 |
| 325 | 20240104 | 140300 | 10808850500 | 24950 | 24950 | 25000 | 24950 | 638 |
| 326 | 20240104 | 140200 | 10792903200 | 25000 | 25000 | 25000 | 24950 | 714 |
| 327 | 20240104 | 140100 | 10775058100 | 24950 | 24950 | 25000 | 24950 | 511 |
| 328 | 20240104 | 140000 | 10762287400 | 24950 | 25000 | 25000 | 24950 | 432 |
| 329 | 20240104 | 135900 | 10751493850 | 24950 | 25000 | 25000 | 24950 | 954 |
| 330 | 20240104 | 135800 | 10727649300 | 24950 | 25000 | 25000 | 24950 | 1570 |
| 331 | 20240104 | 135700 | 10688399600 | 25000 | 25000 | 25050 | 25000 | 588 |
| 332 | 20240104 | 135600 | 10673691700 | 25000 | 25050 | 25050 | 25000 | 2731 |
| 333 | 20240104 | 135500 | 10605390000 | 25050 | 25050 | 25050 | 25000 | 567 |
| 334 | 20240104 | 135400 | 10591195750 | 25000 | 25050 | 25050 | 25000 | 494 |
| 335 | 20240104 | 135300 | 10578834200 | 25000 | 25050 | 25100 | 25000 | 939 |
| 336 | 20240104 | 135200 | 10555304050 | 25100 | 25050 | 25100 | 25050 | 1105 |
| 337 | 20240104 | 135100 | 10527603150 | 25050 | 25050 | 25100 | 25050 | 314 |
| 338 | 20240104 | 135000 | 10519727150 | 25100 | 25100 | 25100 | 25050 | 600 |
| 339 | 20240104 | 134900 | 10504678500 | 25050 | 25050 | 25050 | 25000 | 1162 |
| 340 | 20240104 | 134800 | 10475575750 | 25050 | 25100 | 25100 | 25050 | 963 |
| 341 | 20240104 | 134700 | 10451444850 | 25100 | 25100 | 25100 | 25050 | 791 |
| 342 | 20240104 | 134600 | 10431615100 | 25050 | 25100 | 25100 | 25050 | 706 |
| 343 | 20240104 | 134500 | 10413898750 | 25100 | 25050 | 25100 | 25000 | 1217 |
| 344 | 20240104 | 134400 | 10383403750 | 25050 | 25050 | 25050 | 25000 | 377 |
| 345 | 20240104 | 134300 | 10373965000 | 25050 | 25000 | 25050 | 25000 | 922 |
| 346 | 20240104 | 134200 | 10350879100 | 25050 | 25050 | 25050 | 25000 | 456 |
| 347 | 20240104 | 134100 | 10339461650 | 25050 | 25100 | 25100 | 25000 | 261 |
| 348 | 20240104 | 134000 | 10332921700 | 25000 | 25050 | 25100 | 25000 | 267 |
| 349 | 20240104 | 133900 | 10326234650 | 25050 | 25000 | 25050 | 25000 | 1091 |
| 350 | 20240104 | 133800 | 10298927950 | 25050 | 25000 | 25050 | 25000 | 468 |
| 351 | 20240104 | 133700 | 10287207650 | 25000 | 25000 | 25050 | 24950 | 812 |
| 352 | 20240104 | 133600 | 10266929600 | 25000 | 24950 | 25000 | 24950 | 693 |
| 353 | 20240104 | 133500 | 10249604650 | 25000 | 25000 | 25000 | 24950 | 566 |
| 354 | 20240104 | 133400 | 10235459300 | 24950 | 25000 | 25000 | 24950 | 756 |
| 355 | 20240104 | 133300 | 10216564400 | 25000 | 25050 | 25050 | 25000 | 1012 |
| 356 | 20240104 | 133200 | 10191231150 | 25050 | 25000 | 25050 | 25000 | 392 |
| 357 | 20240104 | 133100 | 10181415500 | 25050 | 25000 | 25050 | 25000 | 420 |
| 358 | 20240104 | 133000 | 10170896250 | 25100 | 25100 | 25100 | 25000 | 779 |
| 359 | 20240104 | 132900 | 10151367050 | 25000 | 25050 | 25100 | 25000 | 630 |
| 360 | 20240104 | 132800 | 10135586200 | 25050 | 25100 | 25100 | 24950 | 196 |
| 361 | 20240104 | 132700 | 10130679350 | 24950 | 25000 | 25100 | 24950 | 988 |
| 362 | 20240104 | 132600 | 10105966350 | 25100 | 25050 | 25100 | 25050 | 1749 |
| 363 | 20240104 | 132500 | 10062142400 | 25000 | 25050 | 25050 | 25000 | 265 |
| 364 | 20240104 | 132400 | 10055506800 | 25000 | 25050 | 25050 | 25000 | 1487 |
| 365 | 20240104 | 132300 | 10018273400 | 25000 | 25050 | 25050 | 25000 | 953 |
| 366 | 20240104 | 132200 | 9994414500 | 25050 | 25050 | 25050 | 25000 | 227 |
| 367 | 20240104 | 132100 | 9988731650 | 25050 | 25000 | 25050 | 25000 | 373 |
| 368 | 20240104 | 132000 | 9979392300 | 25000 | 25050 | 25050 | 25000 | 331 |
| 369 | 20240104 | 131900 | 9971103300 | 25050 | 25000 | 25050 | 25000 | 4859 |
| 370 | 20240104 | 131800 | 9849400500 | 25000 | 25000 | 25000 | 24950 | 325 |
| 371 | 20240104 | 131700 | 9841277800 | 24950 | 25000 | 25000 | 24950 | 647 |
| 372 | 20240104 | 131600 | 9825113200 | 25000 | 24950 | 25000 | 24950 | 618 |
| 373 | 20240104 | 131500 | 9809666350 | 24950 | 25000 | 25000 | 24950 | 138 |
| 374 | 20240104 | 131400 | 9806217100 | 25000 | 25050 | 25050 | 25000 | 450 |
| 375 | 20240104 | 131300 | 9794957450 | 25000 | 24950 | 25000 | 24950 | 1790 |
| 376 | 20240104 | 131200 | 9750213000 | 25000 | 24950 | 25000 | 24950 | 662 |
| 377 | 20240104 | 131100 | 9733669650 | 24950 | 24950 | 25000 | 24950 | 363 |
| 378 | 20240104 | 131000 | 9724601950 | 25000 | 25050 | 25050 | 24950 | 432 |
| 379 | 20240104 | 130900 | 9713799500 | 24950 | 25000 | 25000 | 24950 | 814 |
| 380 | 20240104 | 130800 | 9693454700 | 25000 | 25000 | 25050 | 25000 | 2203 |
| 381 | 20240104 | 130700 | 9638362300 | 25050 | 25050 | 25050 | 25000 | 1242 |
| 382 | 20240104 | 130600 | 9607280050 | 25000 | 25050 | 25050 | 25000 | 503 |
| 383 | 20240104 | 130500 | 9594684450 | 25050 | 25050 | 25050 | 25050 | 241 |
| 384 | 20240104 | 130400 | 9588647400 | 25000 | 25000 | 25050 | 25000 | 250 |
| 385 | 20240104 | 130300 | 9582391550 | 25000 | 25000 | 25050 | 25000 | 486 |
| 386 | 20240104 | 130200 | 9570230050 | 25050 | 25000 | 25050 | 25000 | 459 |
| 387 | 20240104 | 130100 | 9558737800 | 25000 | 25050 | 25050 | 25000 | 600 |
| 388 | 20240104 | 130000 | 9543721300 | 25050 | 25000 | 25050 | 24950 | 2131 |
| 389 | 20240104 | 125900 | 9490437950 | 25000 | 25000 | 25000 | 24950 | 2948 |
| 390 | 20240104 | 125800 | 9416780600 | 25000 | 25000 | 25000 | 24950 | 883 |
| 391 | 20240104 | 125700 | 9394734550 | 25000 | 25000 | 25000 | 24950 | 544 |
| 392 | 20240104 | 125600 | 9381139800 | 25000 | 25000 | 25000 | 24950 | 599 |
| 393 | 20240104 | 125500 | 9366166750 | 24950 | 24950 | 25000 | 24950 | 312 |
| 394 | 20240104 | 125400 | 9358371250 | 25000 | 25000 | 25050 | 25000 | 800 |
| 395 | 20240104 | 125300 | 9338356200 | 25000 | 25000 | 25050 | 25000 | 499 |
| 396 | 20240104 | 125200 | 9325869700 | 25000 | 25050 | 25050 | 24950 | 660 |
| 397 | 20240104 | 125100 | 9309359550 | 25050 | 25000 | 25050 | 24950 | 671 |
| 398 | 20240104 | 125000 | 9292587100 | 25000 | 25000 | 25050 | 25000 | 383 |
| 399 | 20240104 | 124900 | 9283008550 | 25050 | 25000 | 25050 | 25000 | 608 |
| 400 | 20240104 | 124800 | 9267789000 | 25050 | 25000 | 25050 | 25000 | 492 |
| 401 | 20240104 | 124700 | 9255475550 | 25000 | 25050 | 25050 | 24950 | 984 |
| 402 | 20240104 | 124600 | 9230878450 | 25050 | 25000 | 25050 | 24950 | 661 |
| 403 | 20240104 | 124500 | 9214341500 | 25000 | 25000 | 25000 | 24950 | 430 |
| 404 | 20240104 | 124400 | 9203596050 | 25050 | 25000 | 25050 | 25000 | 382 |
| 405 | 20240104 | 124300 | 9194036150 | 25050 | 25050 | 25050 | 25000 | 348 |
| 406 | 20240104 | 124200 | 9185321100 | 25000 | 24950 | 25050 | 24950 | 873 |
| 407 | 20240104 | 124100 | 9163493050 | 24950 | 25000 | 25050 | 24950 | 1080 |
| 408 | 20240104 | 124000 | 9136483550 | 24950 | 25000 | 25050 | 24950 | 991 |
| 409 | 20240104 | 123900 | 9111710800 | 25050 | 25000 | 25050 | 25000 | 884 |
| 410 | 20240104 | 123800 | 9089588750 | 25000 | 25000 | 25050 | 25000 | 691 |
| 411 | 20240104 | 123700 | 9072301550 | 25000 | 25000 | 25000 | 24950 | 1236 |
| 412 | 20240104 | 123600 | 9041416200 | 25000 | 25000 | 25050 | 24950 | 1891 |
| 413 | 20240104 | 123500 | 8994140600 | 25000 | 25000 | 25000 | 24950 | 456 |
| 414 | 20240104 | 123400 | 8982748050 | 25000 | 25000 | 25050 | 24950 | 1029 |
| 415 | 20240104 | 123300 | 8957027450 | 25000 | 25000 | 25050 | 25000 | 579 |
| 416 | 20240104 | 123200 | 8942549100 | 25000 | 25050 | 25050 | 24950 | 1569 |
| 417 | 20240104 | 123100 | 8903309000 | 25000 | 25000 | 25050 | 25000 | 800 |
| 418 | 20240104 | 123000 | 8883277550 | 25000 | 25050 | 25050 | 25000 | 662 |
| 419 | 20240104 | 122900 | 8866716250 | 25000 | 25000 | 25050 | 25000 | 987 |
| 420 | 20240104 | 122800 | 8842017600 | 25050 | 25000 | 25050 | 25000 | 509 |
| 421 | 20240104 | 122700 | 8829279350 | 25000 | 25000 | 25050 | 24950 | 1731 |
| 422 | 20240104 | 122600 | 8786013000 | 25000 | 24950 | 25000 | 24950 | 1891 |
| 423 | 20240104 | 122500 | 8738745200 | 24950 | 24950 | 25000 | 24900 | 1027 |
| 424 | 20240104 | 122400 | 8713121500 | 24950 | 25000 | 25050 | 24950 | 7336 |
| 425 | 20240104 | 122300 | 8529747100 | 25050 | 25050 | 25050 | 25000 | 536 |
| 426 | 20240104 | 122200 | 8516322650 | 25000 | 25000 | 25050 | 25000 | 1046 |
| 427 | 20240104 | 122100 | 8490145000 | 25000 | 25000 | 25050 | 24950 | 1142 |
| 428 | 20240104 | 122000 | 8461603100 | 25000 | 25000 | 25050 | 25000 | 1220 |
| 429 | 20240104 | 121900 | 8431096050 | 25050 | 25000 | 25050 | 25000 | 533 |
| 430 | 20240104 | 121800 | 8417751300 | 25050 | 25000 | 25050 | 25000 | 624 |
| 431 | 20240104 | 121700 | 8402121600 | 25000 | 25000 | 25050 | 25000 | 708 |
| 432 | 20240104 | 121600 | 8384406950 | 25000 | 25050 | 25050 | 25000 | 884 |
| 433 | 20240104 | 121500 | 8362280450 | 25050 | 25050 | 25050 | 25000 | 591 |
| 434 | 20240104 | 121400 | 8347485000 | 25050 | 24950 | 25050 | 24950 | 2681 |
| 435 | 20240104 | 121300 | 8280463050 | 25000 | 25000 | 25000 | 24950 | 345 |
| 436 | 20240104 | 121200 | 8271840200 | 24950 | 25000 | 25000 | 24950 | 781 |
| 437 | 20240104 | 121100 | 8252320300 | 24950 | 24950 | 25000 | 24950 | 317 |
| 438 | 20240104 | 121000 | 8244400550 | 25000 | 25000 | 25000 | 24950 | 417 |
| 439 | 20240104 | 120900 | 8233984650 | 25000 | 25000 | 25000 | 24950 | 867 |
| 440 | 20240104 | 120800 | 8212312500 | 25000 | 24950 | 25000 | 24950 | 344 |
| 441 | 20240104 | 120700 | 8203716900 | 24950 | 24950 | 25000 | 24950 | 375 |
| 442 | 20240104 | 120600 | 8194348650 | 25000 | 25000 | 25000 | 24900 | 665 |
| 443 | 20240104 | 120500 | 8177751800 | 25000 | 25000 | 25000 | 24900 | 1708 |
| 444 | 20240104 | 120400 | 8135120600 | 24950 | 24950 | 25000 | 24950 | 158 |
| 445 | 20240104 | 120300 | 8131176950 | 24950 | 25000 | 25000 | 24950 | 684 |
| 446 | 20240104 | 120200 | 8114096600 | 25000 | 25000 | 25000 | 24950 | 1860 |
| 447 | 20240104 | 120100 | 8067617050 | 24950 | 24950 | 25000 | 24950 | 361 |
| 448 | 20240104 | 120000 | 8058597450 | 25000 | 25000 | 25000 | 24950 | 618 |
| 449 | 20240104 | 115900 | 8043158700 | 25000 | 25000 | 25000 | 24950 | 857 |
| 450 | 20240104 | 115800 | 8021742900 | 25000 | 25000 | 25000 | 24950 | 574 |
| 451 | 20240104 | 115700 | 8007402550 | 25000 | 25000 | 25000 | 24950 | 265 |
| 452 | 20240104 | 115600 | 8000783650 | 25000 | 24950 | 25000 | 24950 | 804 |
| 453 | 20240104 | 115500 | 7980690800 | 24950 | 24950 | 24950 | 24900 | 812 |
| 454 | 20240104 | 115400 | 7960435550 | 24950 | 24950 | 24950 | 24900 | 343 |
| 455 | 20240104 | 115300 | 7951880650 | 24950 | 24950 | 24950 | 24900 | 564 |
| 456 | 20240104 | 115200 | 7937812750 | 24950 | 24950 | 24950 | 24900 | 490 |
| 457 | 20240104 | 115100 | 7925588300 | 24950 | 24950 | 24950 | 24850 | 416 |
| 458 | 20240104 | 115000 | 7915221150 | 24950 | 24950 | 24950 | 24850 | 765 |
| 459 | 20240104 | 114900 | 7896192950 | 24950 | 24850 | 24950 | 24850 | 3064 |
| 460 | 20240104 | 114800 | 7819878400 | 24900 | 24900 | 24900 | 24850 | 403 |
| 461 | 20240104 | 114700 | 7809847600 | 24900 | 24900 | 24900 | 24900 | 511 |
| 462 | 20240104 | 114600 | 7797123700 | 24850 | 24900 | 24900 | 24850 | 420 |
| 463 | 20240104 | 114500 | 7786668750 | 24900 | 24850 | 24900 | 24850 | 863 |
| 464 | 20240104 | 114400 | 7765196300 | 24900 | 24900 | 24900 | 24850 | 334 |
| 465 | 20240104 | 114300 | 7756883100 | 24850 | 24900 | 24900 | 24850 | 1706 |
| 466 | 20240104 | 114200 | 7714465050 | 24900 | 24900 | 24950 | 24900 | 658 |
| 467 | 20240104 | 114100 | 7698061250 | 24950 | 24950 | 24950 | 24900 | 209 |
| 468 | 20240104 | 114000 | 7692846900 | 24950 | 24900 | 24950 | 24850 | 875 |
| 469 | 20240104 | 113900 | 7671059650 | 24900 | 24950 | 24950 | 24850 | 1157 |
| 470 | 20240104 | 113800 | 7642231700 | 24900 | 24900 | 24950 | 24900 | 678 |
| 471 | 20240104 | 113700 | 7625331900 | 25000 | 24950 | 25000 | 24900 | 442 |
| 472 | 20240104 | 113600 | 7614301650 | 25000 | 24950 | 25000 | 24900 | 1110 |
| 473 | 20240104 | 113500 | 7586586100 | 24950 | 24950 | 24950 | 24900 | 625 |
| 474 | 20240104 | 113400 | 7570996950 | 24950 | 24950 | 24950 | 24900 | 333 |
| 475 | 20240104 | 113300 | 7562690900 | 24950 | 24950 | 25000 | 24900 | 1863 |
| 476 | 20240104 | 113200 | 7516194550 | 25000 | 24950 | 25000 | 24900 | 602 |
| 477 | 20240104 | 113100 | 7501176950 | 24950 | 24900 | 24950 | 24900 | 1443 |
| 478 | 20240104 | 113000 | 7465225750 | 24900 | 24950 | 24950 | 24900 | 931 |
| 479 | 20240104 | 112900 | 7442004050 | 24950 | 24950 | 24950 | 24900 | 1476 |
| 480 | 20240104 | 112800 | 7405180300 | 24950 | 24950 | 24950 | 24900 | 568 |
| 481 | 20240104 | 112700 | 7391012550 | 24950 | 24950 | 24950 | 24900 | 449 |
| 482 | 20240104 | 112600 | 7379813050 | 24950 | 24900 | 24950 | 24900 | 336 |
| 483 | 20240104 | 112500 | 7371432850 | 24900 | 24900 | 24950 | 24900 | 864 |
| 484 | 20240104 | 112400 | 7349900950 | 24900 | 24900 | 24900 | 24850 | 459 |
| 485 | 20240104 | 112300 | 7338474400 | 24950 | 24950 | 24950 | 24850 | 916 |
| 486 | 20240104 | 112200 | 7315653150 | 24950 | 24950 | 24950 | 24900 | 657 |
| 487 | 20240104 | 112100 | 7299265600 | 24950 | 24950 | 25050 | 24950 | 631 |
| 488 | 20240104 | 112000 | 7283505200 | 24950 | 25000 | 25000 | 24950 | 1316 |
| 489 | 20240104 | 111900 | 7250615500 | 25000 | 25000 | 25000 | 24950 | 551 |
| 490 | 20240104 | 111800 | 7236843100 | 25000 | 24950 | 25000 | 24950 | 3810 |
| 491 | 20240104 | 111700 | 7141624100 | 24950 | 24950 | 25000 | 24900 | 1003 |
| 492 | 20240104 | 111600 | 7116573050 | 24950 | 24900 | 25000 | 24900 | 1382 |
| 493 | 20240104 | 111500 | 7082080500 | 24950 | 24950 | 24950 | 24900 | 806 |
| 494 | 20240104 | 111400 | 7061977050 | 24950 | 24900 | 24950 | 24900 | 2306 |
| 495 | 20240104 | 111300 | 7004542500 | 24900 | 24900 | 24900 | 24850 | 603 |
| 496 | 20240104 | 111200 | 6989532550 | 24900 | 24900 | 24950 | 24850 | 1747 |
| 497 | 20240104 | 111100 | 6946003500 | 24900 | 24900 | 24950 | 24850 | 493 |
| 498 | 20240104 | 111000 | 6933728600 | 24900 | 24950 | 24950 | 24850 | 1074 |
| 499 | 20240104 | 110900 | 6906972700 | 24950 | 24950 | 24950 | 24800 | 968 |
| 500 | 20240104 | 110800 | 6882855600 | 24900 | 24900 | 24950 | 24800 | 977 |
| 501 | 20240104 | 110700 | 6858551450 | 24900 | 24900 | 24900 | 24850 | 2923 |
| 502 | 20240104 | 110600 | 6785826550 | 24900 | 24900 | 24900 | 24850 | 465 |
| 503 | 20240104 | 110500 | 6774258050 | 24950 | 24900 | 24950 | 24900 | 1205 |
| 504 | 20240104 | 110400 | 6744240250 | 24900 | 24850 | 24950 | 24850 | 597 |
| 505 | 20240104 | 110300 | 6729379700 | 24950 | 24950 | 24950 | 24850 | 1407 |
| 506 | 20240104 | 110200 | 6694316500 | 24950 | 24900 | 24950 | 24900 | 353 |
| 507 | 20240104 | 110100 | 6685510900 | 24900 | 24850 | 24950 | 24850 | 622 |
| 508 | 20240104 | 110000 | 6670016450 | 24900 | 24950 | 24950 | 24850 | 1899 |
| 509 | 20240104 | 105900 | 6622703250 | 24950 | 24950 | 24950 | 24900 | 1078 |
| 510 | 20240104 | 105800 | 6595828850 | 24950 | 24900 | 24950 | 24850 | 1102 |
| 511 | 20240104 | 105700 | 6568376850 | 24850 | 24900 | 24950 | 24850 | 1339 |
| 512 | 20240104 | 105600 | 6535050250 | 24900 | 24900 | 24950 | 24850 | 2042 |
| 513 | 20240104 | 105500 | 6484199350 | 24850 | 24900 | 24900 | 24850 | 992 |
| 514 | 20240104 | 105400 | 6459517450 | 24900 | 24850 | 24900 | 24800 | 1718 |
| 515 | 20240104 | 105300 | 6416823100 | 24850 | 24800 | 24850 | 24800 | 1651 |
| 516 | 20240104 | 105200 | 6375836500 | 24800 | 24850 | 24850 | 24800 | 1897 |
| 517 | 20240104 | 105100 | 6328750750 | 24850 | 24900 | 24900 | 24850 | 820 |
| 518 | 20240104 | 105000 | 6308371300 | 24900 | 24900 | 24900 | 24800 | 1762 |
| 519 | 20240104 | 104900 | 6264569500 | 24900 | 24900 | 24900 | 24850 | 1776 |
| 520 | 20240104 | 104800 | 6220352700 | 24900 | 24950 | 24950 | 24850 | 2162 |
| 521 | 20240104 | 104700 | 6166515850 | 24950 | 24950 | 24950 | 24900 | 638 |
| 522 | 20240104 | 104600 | 6150599700 | 24950 | 24950 | 24950 | 24900 | 364 |
| 523 | 20240104 | 104500 | 6141523150 | 24950 | 24950 | 24950 | 24900 | 646 |
| 524 | 20240104 | 104400 | 6125407950 | 24950 | 25000 | 25000 | 24900 | 1622 |
| 525 | 20240104 | 104300 | 6084942700 | 24950 | 25000 | 25000 | 24950 | 735 |
| 526 | 20240104 | 104200 | 6066589400 | 24950 | 24950 | 25000 | 24950 | 554 |
| 527 | 20240104 | 104100 | 6052749350 | 25000 | 25000 | 25000 | 24950 | 1039 |
| 528 | 20240104 | 104000 | 6026813250 | 24950 | 25000 | 25000 | 24950 | 751 |
| 529 | 20240104 | 103900 | 6008040900 | 25000 | 25000 | 25000 | 25000 | 1534 |
| 530 | 20240104 | 103800 | 5969690900 | 25000 | 25050 | 25050 | 24950 | 3459 |
| 531 | 20240104 | 103700 | 5883161900 | 25050 | 25000 | 25050 | 25000 | 1296 |
| 532 | 20240104 | 103600 | 5850751950 | 25000 | 25050 | 25050 | 25000 | 2988 |
| 533 | 20240104 | 103500 | 5776034350 | 25050 | 25100 | 25100 | 25050 | 2868 |
| 534 | 20240104 | 103400 | 5704188200 | 25100 | 25100 | 25100 | 25050 | 1740 |
| 535 | 20240104 | 103300 | 5660527250 | 25100 | 25050 | 25100 | 25050 | 4761 |
| 536 | 20240104 | 103200 | 5541081850 | 25050 | 25000 | 25050 | 25000 | 3787 |
| 537 | 20240104 | 103100 | 5446344600 | 25000 | 24950 | 25000 | 24950 | 6129 |
| 538 | 20240104 | 103000 | 5293168800 | 24950 | 24950 | 25000 | 24900 | 2802 |
| 539 | 20240104 | 102900 | 5223269800 | 24950 | 24950 | 24950 | 24900 | 721 |
| 540 | 20240104 | 102800 | 5205282700 | 24900 | 24950 | 24950 | 24900 | 976 |
| 541 | 20240104 | 102700 | 5180940200 | 24950 | 24950 | 24950 | 24900 | 884 |
| 542 | 20240104 | 102600 | 5158884800 | 24950 | 24900 | 24950 | 24900 | 3664 |
| 543 | 20240104 | 102500 | 5067631650 | 24900 | 24900 | 24900 | 24850 | 841 |
| 544 | 20240104 | 102400 | 5046695250 | 24900 | 24850 | 24900 | 24800 | 1157 |
| 545 | 20240104 | 102300 | 5017936150 | 24900 | 24900 | 24900 | 24850 | 1052 |
| 546 | 20240104 | 102200 | 4991777600 | 24900 | 24900 | 24900 | 24850 | 670 |
| 547 | 20240104 | 102100 | 4975095300 | 24900 | 24850 | 24900 | 24850 | 1541 |
| 548 | 20240104 | 102000 | 4936775550 | 24850 | 24850 | 24850 | 24850 | 416 |
| 549 | 20240104 | 101900 | 4926437950 | 24850 | 24850 | 24850 | 24800 | 1285 |
| 550 | 20240104 | 101800 | 4894513200 | 24850 | 24850 | 24900 | 24850 | 2005 |
| 551 | 20240104 | 101700 | 4844685550 | 24850 | 24800 | 24850 | 24800 | 274 |
| 552 | 20240104 | 101600 | 4837876700 | 24850 | 24850 | 24850 | 24800 | 2290 |
| 553 | 20240104 | 101500 | 4780979250 | 24850 | 24850 | 24850 | 24800 | 548 |
| 554 | 20240104 | 101400 | 4767362050 | 24850 | 24850 | 24850 | 24850 | 437 |
| 555 | 20240104 | 101300 | 4756502600 | 24850 | 24850 | 24850 | 24800 | 655 |
| 556 | 20240104 | 101200 | 4740228850 | 24850 | 24800 | 24850 | 24800 | 624 |
| 557 | 20240104 | 101100 | 4724724300 | 24800 | 24850 | 24850 | 24800 | 755 |
| 558 | 20240104 | 101000 | 4705967450 | 24850 | 24900 | 24900 | 24800 | 2940 |
| 559 | 20240104 | 100900 | 4632956900 | 24900 | 24900 | 24900 | 24850 | 1124 |
| 560 | 20240104 | 100800 | 4604988750 | 24900 | 24900 | 24900 | 24800 | 1040 |
| 561 | 20240104 | 100700 | 4579126550 | 24900 | 24900 | 24900 | 24850 | 688 |
| 562 | 20240104 | 100600 | 4562021000 | 24900 | 24900 | 24900 | 24850 | 1015 |
| 563 | 20240104 | 100500 | 4536775950 | 24900 | 24850 | 24900 | 24850 | 1688 |
| 564 | 20240104 | 100400 | 4494809150 | 24850 | 24850 | 24900 | 24850 | 1320 |
| 565 | 20240104 | 100300 | 4461996350 | 24800 | 24850 | 24850 | 24800 | 2671 |
| 566 | 20240104 | 100200 | 4395667300 | 24850 | 24900 | 24900 | 24850 | 2021 |
| 567 | 20240104 | 100100 | 4345430750 | 24850 | 24750 | 24900 | 24750 | 6425 |
| 568 | 20240104 | 100000 | 4185975500 | 24750 | 24750 | 24800 | 24750 | 310 |
| 569 | 20240104 | 095900 | 4178289650 | 24800 | 24800 | 24800 | 24750 | 398 |
| 570 | 20240104 | 095800 | 4168429750 | 24750 | 24800 | 24800 | 24750 | 1084 |
| 571 | 20240104 | 095700 | 4141568850 | 24800 | 24800 | 24800 | 24750 | 626 |
| 572 | 20240104 | 095600 | 4126046050 | 24800 | 24800 | 24800 | 24750 | 580 |
| 573 | 20240104 | 095500 | 4111665850 | 24800 | 24800 | 24800 | 24750 | 653 |
| 574 | 20240104 | 095400 | 4095488200 | 24800 | 24800 | 24800 | 24750 | 1139 |
| 575 | 20240104 | 095300 | 4067282450 | 24800 | 24800 | 24800 | 24750 | 892 |
| 576 | 20240104 | 095200 | 4045161000 | 24800 | 24750 | 24800 | 24700 | 685 |
| 577 | 20240104 | 095100 | 4028185300 | 24800 | 24800 | 24800 | 24750 | 3308 |
| 578 | 20240104 | 095000 | 3946288150 | 24800 | 24800 | 24800 | 24800 | 266 |
| 579 | 20240104 | 094900 | 3939691350 | 24800 | 24800 | 24850 | 24800 | 3395 |
| 580 | 20240104 | 094800 | 3855492300 | 24800 | 24800 | 24800 | 24750 | 707 |
| 581 | 20240104 | 094700 | 3837960350 | 24800 | 24700 | 24800 | 24700 | 1589 |
| 582 | 20240104 | 094600 | 3798650600 | 24750 | 24700 | 24750 | 24700 | 586 |
| 583 | 20240104 | 094500 | 3784160950 | 24700 | 24750 | 24750 | 24700 | 687 |
| 584 | 20240104 | 094400 | 3767164800 | 24700 | 24700 | 24750 | 24700 | 867 |
| 585 | 20240104 | 094300 | 3745733750 | 24700 | 24750 | 24750 | 24650 | 4720 |
| 586 | 20240104 | 094200 | 3629150650 | 24750 | 24750 | 24750 | 24700 | 184 |
| 587 | 20240104 | 094100 | 3624597400 | 24750 | 24700 | 24750 | 24700 | 1414 |
| 588 | 20240104 | 094000 | 3589669100 | 24700 | 24650 | 24750 | 24650 | 2148 |
| 589 | 20240104 | 093900 | 3536666400 | 24600 | 24650 | 24650 | 24600 | 136 |
| 590 | 20240104 | 093800 | 3533316200 | 24650 | 24650 | 24650 | 24550 | 1715 |
| 591 | 20240104 | 093700 | 3491131600 | 24650 | 24600 | 24650 | 24550 | 6927 |
| 592 | 20240104 | 093600 | 3320712200 | 24650 | 24650 | 24650 | 24600 | 604 |
| 593 | 20240104 | 093500 | 3305824300 | 24650 | 24700 | 24750 | 24600 | 4719 |
| 594 | 20240104 | 093400 | 3189478000 | 24700 | 24700 | 24750 | 24700 | 669 |
| 595 | 20240104 | 093300 | 3172936900 | 24750 | 24750 | 24750 | 24700 | 209 |
| 596 | 20240104 | 093200 | 3167766650 | 24750 | 24750 | 24750 | 24700 | 778 |
| 597 | 20240104 | 093100 | 3148523650 | 24750 | 24750 | 24750 | 24700 | 511 |
| 598 | 20240104 | 093000 | 3135883200 | 24700 | 24750 | 24750 | 24700 | 3303 |
| 599 | 20240104 | 092900 | 3054209450 | 24750 | 24750 | 24750 | 24700 | 796 |
| 600 | 20240104 | 092800 | 3034523000 | 24750 | 24700 | 24750 | 24700 | 2030 |
| 601 | 20240104 | 092700 | 2984292550 | 24750 | 24750 | 24750 | 24700 | 855 |
| 602 | 20240104 | 092600 | 2963141750 | 24750 | 24700 | 24750 | 24650 | 1688 |
| 603 | 20240104 | 092500 | 2921422350 | 24700 | 24650 | 24700 | 24650 | 1091 |
| 604 | 20240104 | 092400 | 2894517350 | 24650 | 24650 | 24700 | 24650 | 432 |
| 605 | 20240104 | 092300 | 2883867600 | 24650 | 24600 | 24650 | 24550 | 5529 |
| 606 | 20240104 | 092200 | 2748097350 | 24550 | 24550 | 24700 | 24550 | 4412 |
| 607 | 20240104 | 092100 | 2639655250 | 24550 | 24550 | 24600 | 24500 | 10676 |
| 608 | 20240104 | 092000 | 2377767200 | 24500 | 24550 | 24550 | 24500 | 3616 |
| 609 | 20240104 | 091900 | 2289145500 | 24600 | 24550 | 24600 | 24500 | 3463 |
| 610 | 20240104 | 091800 | 2204161400 | 24500 | 24550 | 24600 | 24500 | 3532 |
| 611 | 20240104 | 091700 | 2117546950 | 24550 | 24500 | 24600 | 24500 | 2280 |
| 612 | 20240104 | 091600 | 2061559200 | 24550 | 24600 | 24600 | 24500 | 4370 |
| 613 | 20240104 | 091500 | 1954364200 | 24550 | 24600 | 24600 | 24500 | 14886 |
| 614 | 20240104 | 091400 | 1589044800 | 24600 | 24700 | 24700 | 24600 | 3378 |
| 615 | 20240104 | 091300 | 1505762400 | 24700 | 24700 | 24750 | 24650 | 1104 |
| 616 | 20240104 | 091200 | 1478496450 | 24700 | 24650 | 24750 | 24600 | 1737 |
| 617 | 20240104 | 091100 | 1435659450 | 24600 | 24750 | 24750 | 24550 | 10768 |
| 618 | 20240104 | 091000 | 1170483600 | 24750 | 24700 | 24750 | 24700 | 1905 |
| 619 | 20240104 | 090900 | 1123350800 | 24750 | 24700 | 24750 | 24650 | 1975 |
| 620 | 20240104 | 090800 | 1074620550 | 24700 | 24750 | 24800 | 24650 | 4778 |
| 621 | 20240104 | 090700 | 956545900 | 24800 | 24800 | 24850 | 24750 | 2415 |
| 622 | 20240104 | 090600 | 896708550 | 24800 | 24850 | 24850 | 24750 | 2668 |
| 623 | 20240104 | 090500 | 830532350 | 24850 | 24800 | 24850 | 24650 | 4070 |
| 624 | 20240104 | 090400 | 729614550 | 24750 | 24650 | 24750 | 24600 | 3213 |
| 625 | 20240104 | 090300 | 650174150 | 24600 | 24600 | 24700 | 24550 | 1926 |
| 626 | 20240104 | 090200 | 602799450 | 24600 | 24700 | 24700 | 24500 | 3714 |
| 627 | 20240104 | 090100 | 511516850 | 24700 | 24650 | 24750 | 24500 | 8403 |
| 628 | 20240104 | 090000 | 305077650 | 24650 | 24750 | 24800 | 24550 | 12295 |