32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 10209 |
| 3 | 20240103 | 185000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20240103 | 184900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20240103 | 184800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20240103 | 184700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20240103 | 184600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20240103 | 184500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20240103 | 184400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20240103 | 184300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20240103 | 184200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20240103 | 184100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20240103 | 184000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20240103 | 183900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20240103 | 183800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20240103 | 183700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20240103 | 183600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20240103 | 183500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20240103 | 183400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20240103 | 183300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20240103 | 183200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20240103 | 183100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20240103 | 183000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20240103 | 182900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20240103 | 182800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20240103 | 182700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20240103 | 182600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20240103 | 182500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20240103 | 182400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20240103 | 182300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20240103 | 182200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20240103 | 182100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 10209 |
| 33 | 20240103 | 182000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20240103 | 181900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20240103 | 181800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20240103 | 181700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20240103 | 181600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20240103 | 181500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20240103 | 181400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20240103 | 181300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20240103 | 181200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20240103 | 181100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20240103 | 181000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20240103 | 180900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20240103 | 180800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20240103 | 180700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20240103 | 180600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20240103 | 180500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20240103 | 180400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20240103 | 180300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20240103 | 180200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20240103 | 180100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20240103 | 180000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20240103 | 175900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20240103 | 175800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20240103 | 175700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20240103 | 175600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20240103 | 175500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20240103 | 175400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20240103 | 175300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20240103 | 175200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20240103 | 175100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 10209 |
| 63 | 20240103 | 175000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20240103 | 174900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20240103 | 174800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20240103 | 174700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20240103 | 174600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20240103 | 174500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20240103 | 174400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20240103 | 174300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20240103 | 174200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20240103 | 174100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20240103 | 174000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20240103 | 173900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20240103 | 173800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20240103 | 173700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20240103 | 173600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20240103 | 173500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20240103 | 173400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20240103 | 173300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20240103 | 173200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20240103 | 173100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20240103 | 173000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20240103 | 172900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20240103 | 172800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20240103 | 172700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20240103 | 172600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20240103 | 172500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20240103 | 172400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20240103 | 172300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20240103 | 172200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20240103 | 172100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 10209 |
| 93 | 20240103 | 172000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20240103 | 171900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20240103 | 171800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20240103 | 171700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20240103 | 171600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20240103 | 171500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20240103 | 171400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20240103 | 171300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20240103 | 171200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20240103 | 171100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20240103 | 171000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20240103 | 170900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20240103 | 170800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20240103 | 170700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20240103 | 170600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20240103 | 170500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20240103 | 170400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20240103 | 170300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20240103 | 170200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20240103 | 170100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20240103 | 170000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20240103 | 165900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20240103 | 165800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20240103 | 165700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20240103 | 165600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20240103 | 165500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20240103 | 165400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20240103 | 165300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20240103 | 165200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20240103 | 165100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 10209 |
| 123 | 20240103 | 165000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20240103 | 164900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20240103 | 164800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20240103 | 164700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20240103 | 164600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20240103 | 164500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20240103 | 164400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20240103 | 164300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20240103 | 164200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20240103 | 164100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20240103 | 164000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20240103 | 163900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20240103 | 163800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20240103 | 163700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20240103 | 163600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20240103 | 163500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20240103 | 163400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20240103 | 163300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20240103 | 163200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20240103 | 163100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20240103 | 163000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20240103 | 162900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20240103 | 162800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20240103 | 162700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20240103 | 162600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20240103 | 162500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20240103 | 162400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20240103 | 162300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20240103 | 162200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20240103 | 162100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 10209 |
| 153 | 20240103 | 162000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20240103 | 161900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20240103 | 161800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20240103 | 161700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20240103 | 161600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20240103 | 161500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20240103 | 161400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20240103 | 161300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20240103 | 161200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20240103 | 161100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20240103 | 161000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20240103 | 160900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20240103 | 160800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20240103 | 160700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20240103 | 160600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20240103 | 160500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20240103 | 160400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20240103 | 160300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20240103 | 160200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20240103 | 160100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20240103 | 160000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20240103 | 155900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20240103 | 155800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20240103 | 155700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20240103 | 155600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20240103 | 155500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20240103 | 155400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20240103 | 155300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20240103 | 155200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20240103 | 155100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 10209 |
| 183 | 20240103 | 155000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20240103 | 154900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20240103 | 154800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20240103 | 154700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20240103 | 154600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20240103 | 154500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20240103 | 154400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20240103 | 154300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20240103 | 154200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20240103 | 154100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20240103 | 154000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20240103 | 153900 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20240103 | 153800 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20240103 | 153700 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20240103 | 153600 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20240103 | 153500 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20240103 | 153400 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20240103 | 153300 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20240103 | 153200 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20240103 | 153100 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20240103 | 153000 | 13721853150 | 20700 | 20700 | 20700 | 20700 | 10209 |
| 204 | 20240103 | 152900 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20240103 | 152800 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20240103 | 152700 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20240103 | 152600 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20240103 | 152500 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20240103 | 152400 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20240103 | 152300 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20240103 | 152200 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20240103 | 152100 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 213 | 20240103 | 152000 | 13510526850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20240103 | 151900 | 13510526850 | 20700 | 20650 | 20700 | 20650 | 3388 |
| 215 | 20240103 | 151800 | 13440402650 | 20700 | 20700 | 20700 | 20650 | 456 |
| 216 | 20240103 | 151700 | 13430966550 | 20700 | 20700 | 20700 | 20650 | 2473 |
| 217 | 20240103 | 151600 | 13379792200 | 20700 | 20750 | 20750 | 20650 | 1280 |
| 218 | 20240103 | 151500 | 13353295500 | 20700 | 20700 | 20750 | 20700 | 2718 |
| 219 | 20240103 | 151400 | 13297029300 | 20700 | 20700 | 20750 | 20700 | 1057 |
| 220 | 20240103 | 151300 | 13275141400 | 20750 | 20650 | 20750 | 20650 | 5411 |
| 221 | 20240103 | 151200 | 13163089100 | 20700 | 20650 | 20700 | 20650 | 1234 |
| 222 | 20240103 | 151100 | 13137558650 | 20650 | 20700 | 20700 | 20650 | 351 |
| 223 | 20240103 | 151000 | 13130298250 | 20700 | 20650 | 20700 | 20650 | 1524 |
| 224 | 20240103 | 150900 | 13098776450 | 20700 | 20650 | 20700 | 20650 | 313 |
| 225 | 20240103 | 150800 | 13092309700 | 20700 | 20650 | 20700 | 20650 | 267 |
| 226 | 20240103 | 150700 | 13086795800 | 20700 | 20700 | 20700 | 20650 | 1190 |
| 227 | 20240103 | 150600 | 13062198850 | 20650 | 20650 | 20700 | 20600 | 460 |
| 228 | 20240103 | 150500 | 13052700050 | 20650 | 20700 | 20700 | 20650 | 1378 |
| 229 | 20240103 | 150400 | 13024243850 | 20650 | 20700 | 20700 | 20650 | 562 |
| 230 | 20240103 | 150300 | 13012626000 | 20700 | 20700 | 20700 | 20700 | 502 |
| 231 | 20240103 | 150200 | 13002234600 | 20650 | 20700 | 20700 | 20650 | 193 |
| 232 | 20240103 | 150100 | 12998247500 | 20650 | 20650 | 20700 | 20650 | 561 |
| 233 | 20240103 | 150000 | 12986648750 | 20650 | 20700 | 20700 | 20650 | 801 |
| 234 | 20240103 | 145900 | 12970092700 | 20700 | 20750 | 20750 | 20700 | 345 |
| 235 | 20240103 | 145800 | 12962950600 | 20700 | 20700 | 20750 | 20700 | 986 |
| 236 | 20240103 | 145700 | 12942534900 | 20700 | 20700 | 20700 | 20700 | 1049 |
| 237 | 20240103 | 145600 | 12920820600 | 20700 | 20750 | 20750 | 20700 | 1437 |
| 238 | 20240103 | 145500 | 12891042950 | 20750 | 20650 | 20750 | 20650 | 4730 |
| 239 | 20240103 | 145400 | 12793099150 | 20650 | 20650 | 20650 | 20600 | 1588 |
| 240 | 20240103 | 145300 | 12760307000 | 20600 | 20600 | 20600 | 20600 | 105 |
| 241 | 20240103 | 145200 | 12758144000 | 20600 | 20650 | 20650 | 20600 | 1610 |
| 242 | 20240103 | 145100 | 12724905250 | 20650 | 20600 | 20650 | 20600 | 1924 |
| 243 | 20240103 | 145000 | 12685233700 | 20600 | 20600 | 20600 | 20550 | 1472 |
| 244 | 20240103 | 144900 | 12654957350 | 20600 | 20550 | 20600 | 20550 | 684 |
| 245 | 20240103 | 144800 | 12640884850 | 20550 | 20600 | 20600 | 20550 | 612 |
| 246 | 20240103 | 144700 | 12628298700 | 20600 | 20550 | 20600 | 20550 | 344 |
| 247 | 20240103 | 144600 | 12621212450 | 20600 | 20600 | 20600 | 20600 | 1144 |
| 248 | 20240103 | 144500 | 12597646050 | 20600 | 20650 | 20650 | 20600 | 2190 |
| 249 | 20240103 | 144400 | 12552502950 | 20650 | 20650 | 20650 | 20600 | 1279 |
| 250 | 20240103 | 144300 | 12526094700 | 20650 | 20600 | 20650 | 20600 | 437 |
| 251 | 20240103 | 144200 | 12517084400 | 20600 | 20600 | 20650 | 20600 | 676 |
| 252 | 20240103 | 144100 | 12503153300 | 20600 | 20650 | 20650 | 20600 | 1510 |
| 253 | 20240103 | 144000 | 12472040400 | 20650 | 20650 | 20700 | 20600 | 560 |
| 254 | 20240103 | 143900 | 12460471800 | 20700 | 20700 | 20700 | 20650 | 2575 |
| 255 | 20240103 | 143800 | 12407289300 | 20700 | 20650 | 20700 | 20650 | 783 |
| 256 | 20240103 | 143700 | 12391106300 | 20650 | 20650 | 20650 | 20600 | 3068 |
| 257 | 20240103 | 143600 | 12327757250 | 20650 | 20650 | 20650 | 20650 | 558 |
| 258 | 20240103 | 143500 | 12316234550 | 20600 | 20650 | 20650 | 20600 | 971 |
| 259 | 20240103 | 143400 | 12296208450 | 20600 | 20650 | 20650 | 20600 | 393 |
| 260 | 20240103 | 143300 | 12288109650 | 20600 | 20650 | 20650 | 20600 | 1831 |
| 261 | 20240103 | 143200 | 12250300350 | 20650 | 20600 | 20650 | 20600 | 186 |
| 262 | 20240103 | 143100 | 12246461200 | 20600 | 20650 | 20650 | 20600 | 92 |
| 263 | 20240103 | 143000 | 12244562750 | 20600 | 20600 | 20600 | 20600 | 1918 |
| 264 | 20240103 | 142900 | 12205051950 | 20600 | 20600 | 20600 | 20550 | 1680 |
| 265 | 20240103 | 142800 | 12170444050 | 20600 | 20550 | 20600 | 20550 | 1359 |
| 266 | 20240103 | 142700 | 12142451350 | 20550 | 20550 | 20550 | 20550 | 265 |
| 267 | 20240103 | 142600 | 12137005600 | 20550 | 20550 | 20600 | 20550 | 478 |
| 268 | 20240103 | 142500 | 12127172850 | 20550 | 20550 | 20600 | 20500 | 742 |
| 269 | 20240103 | 142400 | 12111913250 | 20550 | 20550 | 20600 | 20550 | 1228 |
| 270 | 20240103 | 142300 | 12086658350 | 20550 | 20550 | 20600 | 20550 | 165 |
| 271 | 20240103 | 142200 | 12083263400 | 20600 | 20550 | 20600 | 20550 | 198 |
| 272 | 20240103 | 142100 | 12079188900 | 20600 | 20550 | 20600 | 20500 | 1051 |
| 273 | 20240103 | 142000 | 12057593300 | 20550 | 20500 | 20550 | 20500 | 291 |
| 274 | 20240103 | 141900 | 12051613300 | 20500 | 20500 | 20550 | 20500 | 779 |
| 275 | 20240103 | 141800 | 12035642750 | 20500 | 20500 | 20550 | 20500 | 603 |
| 276 | 20240103 | 141700 | 12023267300 | 20500 | 20500 | 20500 | 20500 | 437 |
| 277 | 20240103 | 141600 | 12014308800 | 20500 | 20500 | 20500 | 20500 | 1866 |
| 278 | 20240103 | 141500 | 11976055800 | 20500 | 20550 | 20550 | 20500 | 141 |
| 279 | 20240103 | 141400 | 11973164950 | 20550 | 20550 | 20550 | 20550 | 535 |
| 280 | 20240103 | 141300 | 11962170700 | 20550 | 20550 | 20550 | 20550 | 340 |
| 281 | 20240103 | 141200 | 11955183700 | 20550 | 20550 | 20550 | 20500 | 589 |
| 282 | 20240103 | 141100 | 11943082550 | 20550 | 20550 | 20550 | 20500 | 562 |
| 283 | 20240103 | 141000 | 11931533800 | 20550 | 20550 | 20550 | 20500 | 1804 |
| 284 | 20240103 | 140900 | 11894464250 | 20600 | 20550 | 20600 | 20550 | 172 |
| 285 | 20240103 | 140800 | 11890926200 | 20550 | 20600 | 20600 | 20550 | 558 |
| 286 | 20240103 | 140700 | 11879441500 | 20600 | 20600 | 20600 | 20600 | 824 |
| 287 | 20240103 | 140600 | 11862467100 | 20550 | 20550 | 20600 | 20550 | 783 |
| 288 | 20240103 | 140500 | 11846376400 | 20550 | 20550 | 20600 | 20550 | 274 |
| 289 | 20240103 | 140400 | 11840735150 | 20550 | 20600 | 20600 | 20550 | 825 |
| 290 | 20240103 | 140300 | 11823751200 | 20600 | 20600 | 20650 | 20550 | 1782 |
| 291 | 20240103 | 140200 | 11787041900 | 20600 | 20600 | 20600 | 20550 | 1750 |
| 292 | 20240103 | 140100 | 11750993100 | 20600 | 20550 | 20650 | 20550 | 3081 |
| 293 | 20240103 | 140000 | 11687467200 | 20600 | 20600 | 20600 | 20600 | 705 |
| 294 | 20240103 | 135900 | 11672944200 | 20600 | 20550 | 20600 | 20550 | 398 |
| 295 | 20240103 | 135800 | 11664760650 | 20600 | 20550 | 20600 | 20550 | 1058 |
| 296 | 20240103 | 135700 | 11643008700 | 20550 | 20600 | 20600 | 20550 | 2057 |
| 297 | 20240103 | 135600 | 11600645000 | 20550 | 20600 | 20600 | 20550 | 665 |
| 298 | 20240103 | 135500 | 11586979200 | 20600 | 20600 | 20600 | 20550 | 651 |
| 299 | 20240103 | 135400 | 11573589400 | 20550 | 20600 | 20600 | 20550 | 678 |
| 300 | 20240103 | 135300 | 11559636900 | 20600 | 20550 | 20600 | 20550 | 695 |
| 301 | 20240103 | 135200 | 11545338350 | 20550 | 20550 | 20550 | 20500 | 415 |
| 302 | 20240103 | 135100 | 11536820100 | 20500 | 20550 | 20600 | 20500 | 1730 |
| 303 | 20240103 | 135000 | 11501250850 | 20500 | 20550 | 20550 | 20500 | 346 |
| 304 | 20240103 | 134900 | 11494142650 | 20550 | 20550 | 20600 | 20550 | 1909 |
| 305 | 20240103 | 134800 | 11454908900 | 20550 | 20500 | 20550 | 20500 | 9840 |
| 306 | 20240103 | 134700 | 11253184750 | 20500 | 20450 | 20500 | 20450 | 793 |
| 307 | 20240103 | 134600 | 11236942050 | 20450 | 20450 | 20450 | 20450 | 171 |
| 308 | 20240103 | 134500 | 11233445100 | 20450 | 20450 | 20500 | 20450 | 555 |
| 309 | 20240103 | 134400 | 11222093750 | 20450 | 20450 | 20500 | 20450 | 860 |
| 310 | 20240103 | 134300 | 11204474500 | 20450 | 20500 | 20500 | 20450 | 79 |
| 311 | 20240103 | 134200 | 11202856500 | 20500 | 20500 | 20500 | 20500 | 1006 |
| 312 | 20240103 | 134100 | 11182233500 | 20500 | 20500 | 20500 | 20450 | 319 |
| 313 | 20240103 | 134000 | 11175696000 | 20500 | 20500 | 20500 | 20500 | 414 |
| 314 | 20240103 | 133900 | 11167209000 | 20500 | 20500 | 20550 | 20450 | 389 |
| 315 | 20240103 | 133800 | 11159234600 | 20500 | 20500 | 20500 | 20450 | 1036 |
| 316 | 20240103 | 133700 | 11137996650 | 20500 | 20500 | 20550 | 20450 | 125 |
| 317 | 20240103 | 133600 | 11135438700 | 20500 | 20500 | 20500 | 20450 | 1072 |
| 318 | 20240103 | 133500 | 11113485350 | 20500 | 20500 | 20500 | 20500 | 550 |
| 319 | 20240103 | 133400 | 11102210350 | 20500 | 20550 | 20550 | 20500 | 2159 |
| 320 | 20240103 | 133300 | 11057949400 | 20500 | 20500 | 20500 | 20500 | 799 |
| 321 | 20240103 | 133200 | 11041569900 | 20550 | 20550 | 20550 | 20500 | 661 |
| 322 | 20240103 | 133100 | 11028012550 | 20550 | 20450 | 20550 | 20450 | 626 |
| 323 | 20240103 | 133000 | 11015183500 | 20450 | 20500 | 20500 | 20450 | 866 |
| 324 | 20240103 | 132900 | 10997473400 | 20500 | 20450 | 20500 | 20450 | 541 |
| 325 | 20240103 | 132800 | 10986409900 | 20500 | 20500 | 20500 | 20450 | 4089 |
| 326 | 20240103 | 132700 | 10902653950 | 20450 | 20450 | 20500 | 20450 | 208 |
| 327 | 20240103 | 132600 | 10898397800 | 20450 | 20450 | 20500 | 20450 | 1118 |
| 328 | 20240103 | 132500 | 10875534500 | 20450 | 20450 | 20500 | 20450 | 2348 |
| 329 | 20240103 | 132400 | 10827517800 | 20450 | 20450 | 20500 | 20450 | 153 |
| 330 | 20240103 | 132300 | 10824384800 | 20500 | 20450 | 20500 | 20450 | 310 |
| 331 | 20240103 | 132200 | 10818035300 | 20450 | 20450 | 20500 | 20450 | 1644 |
| 332 | 20240103 | 132100 | 10784407950 | 20450 | 20450 | 20450 | 20450 | 663 |
| 333 | 20240103 | 132000 | 10770849600 | 20450 | 20450 | 20450 | 20450 | 984 |
| 334 | 20240103 | 131900 | 10750726800 | 20450 | 20500 | 20500 | 20450 | 3130 |
| 335 | 20240103 | 131800 | 10686686150 | 20500 | 20450 | 20500 | 20450 | 645 |
| 336 | 20240103 | 131700 | 10673474050 | 20450 | 20450 | 20500 | 20450 | 1296 |
| 337 | 20240103 | 131600 | 10646926050 | 20450 | 20500 | 20500 | 20450 | 970 |
| 338 | 20240103 | 131500 | 10627041100 | 20500 | 20500 | 20500 | 20500 | 1000 |
| 339 | 20240103 | 131400 | 10606541100 | 20450 | 20450 | 20500 | 20450 | 166 |
| 340 | 20240103 | 131300 | 10603139700 | 20450 | 20450 | 20500 | 20450 | 503 |
| 341 | 20240103 | 131200 | 10592847950 | 20500 | 20500 | 20500 | 20500 | 140 |
| 342 | 20240103 | 131100 | 10589977950 | 20500 | 20500 | 20500 | 20500 | 787 |
| 343 | 20240103 | 131000 | 10573844450 | 20500 | 20500 | 20500 | 20450 | 635 |
| 344 | 20240103 | 130900 | 10560828250 | 20500 | 20450 | 20500 | 20450 | 1312 |
| 345 | 20240103 | 130800 | 10533956250 | 20500 | 20450 | 20500 | 20450 | 561 |
| 346 | 20240103 | 130700 | 10522464550 | 20450 | 20450 | 20450 | 20450 | 136 |
| 347 | 20240103 | 130600 | 10519683350 | 20450 | 20450 | 20500 | 20450 | 517 |
| 348 | 20240103 | 130500 | 10509085700 | 20400 | 20450 | 20450 | 20400 | 1052 |
| 349 | 20240103 | 130400 | 10487573600 | 20450 | 20500 | 20500 | 20400 | 421 |
| 350 | 20240103 | 130300 | 10478964400 | 20450 | 20450 | 20500 | 20400 | 980 |
| 351 | 20240103 | 130200 | 10458926500 | 20400 | 20450 | 20450 | 20400 | 237 |
| 352 | 20240103 | 130100 | 10454079900 | 20500 | 20400 | 20500 | 20400 | 401 |
| 353 | 20240103 | 130000 | 10445875800 | 20450 | 20450 | 20450 | 20400 | 2420 |
| 354 | 20240103 | 125900 | 10396391800 | 20400 | 20450 | 20450 | 20400 | 393 |
| 355 | 20240103 | 125800 | 10388370900 | 20450 | 20450 | 20450 | 20450 | 344 |
| 356 | 20240103 | 125700 | 10381336100 | 20400 | 20400 | 20400 | 20400 | 95 |
| 357 | 20240103 | 125600 | 10379398100 | 20400 | 20400 | 20450 | 20400 | 3695 |
| 358 | 20240103 | 125500 | 10304004100 | 20400 | 20400 | 20400 | 20350 | 1908 |
| 359 | 20240103 | 125400 | 10265084150 | 20400 | 20400 | 20400 | 20400 | 165 |
| 360 | 20240103 | 125300 | 10261718150 | 20350 | 20400 | 20400 | 20350 | 807 |
| 361 | 20240103 | 125200 | 10245274650 | 20350 | 20350 | 20400 | 20350 | 545 |
| 362 | 20240103 | 125100 | 10234183850 | 20350 | 20400 | 20400 | 20350 | 638 |
| 363 | 20240103 | 125000 | 10221187750 | 20400 | 20400 | 20400 | 20350 | 116 |
| 364 | 20240103 | 124900 | 10218825650 | 20400 | 20400 | 20400 | 20400 | 1950 |
| 365 | 20240103 | 124800 | 10179045650 | 20400 | 20400 | 20400 | 20400 | 613 |
| 366 | 20240103 | 124700 | 10166540450 | 20400 | 20450 | 20450 | 20400 | 51 |
| 367 | 20240103 | 124600 | 10165498000 | 20450 | 20400 | 20450 | 20400 | 5622 |
| 368 | 20240103 | 124500 | 10050801150 | 20400 | 20400 | 20400 | 20350 | 1229 |
| 369 | 20240103 | 124400 | 10025784900 | 20350 | 20400 | 20400 | 20350 | 697 |
| 370 | 20240103 | 124300 | 10011576150 | 20400 | 20400 | 20400 | 20350 | 283 |
| 371 | 20240103 | 124200 | 10005807150 | 20400 | 20350 | 20400 | 20350 | 235 |
| 372 | 20240103 | 124100 | 10001017800 | 20350 | 20350 | 20400 | 20350 | 370 |
| 373 | 20240103 | 124000 | 9993475200 | 20400 | 20400 | 20400 | 20350 | 609 |
| 374 | 20240103 | 123900 | 9981078700 | 20400 | 20400 | 20400 | 20350 | 1835 |
| 375 | 20240103 | 123800 | 9943650900 | 20400 | 20400 | 20400 | 20350 | 269 |
| 376 | 20240103 | 123700 | 9938169000 | 20400 | 20400 | 20400 | 20350 | 116 |
| 377 | 20240103 | 123600 | 9935805500 | 20400 | 20350 | 20400 | 20350 | 194 |
| 378 | 20240103 | 123500 | 9931854150 | 20400 | 20400 | 20400 | 20350 | 366 |
| 379 | 20240103 | 123400 | 9924399550 | 20350 | 20400 | 20400 | 20350 | 1304 |
| 380 | 20240103 | 123300 | 9897855100 | 20400 | 20400 | 20400 | 20350 | 146 |
| 381 | 20240103 | 123200 | 9894876750 | 20400 | 20400 | 20400 | 20350 | 1815 |
| 382 | 20240103 | 123100 | 9857929400 | 20400 | 20400 | 20400 | 20350 | 1115 |
| 383 | 20240103 | 123000 | 9835190300 | 20350 | 20350 | 20400 | 20350 | 460 |
| 384 | 20240103 | 122900 | 9825829250 | 20350 | 20400 | 20400 | 20350 | 1668 |
| 385 | 20240103 | 122800 | 9791878150 | 20400 | 20350 | 20400 | 20350 | 163 |
| 386 | 20240103 | 122700 | 9788560300 | 20400 | 20400 | 20400 | 20350 | 49 |
| 387 | 20240103 | 122600 | 9787562050 | 20400 | 20350 | 20400 | 20350 | 350 |
| 388 | 20240103 | 122500 | 9780436700 | 20350 | 20400 | 20400 | 20350 | 262 |
| 389 | 20240103 | 122400 | 9775099750 | 20350 | 20400 | 20400 | 20350 | 192 |
| 390 | 20240103 | 122300 | 9771183550 | 20350 | 20350 | 20400 | 20350 | 570 |
| 391 | 20240103 | 122200 | 9759583650 | 20400 | 20350 | 20400 | 20350 | 386 |
| 392 | 20240103 | 122100 | 9751726050 | 20350 | 20400 | 20400 | 20350 | 144 |
| 393 | 20240103 | 122000 | 9748791900 | 20400 | 20350 | 20400 | 20350 | 698 |
| 394 | 20240103 | 121900 | 9734579850 | 20350 | 20350 | 20400 | 20350 | 77 |
| 395 | 20240103 | 121800 | 9733010400 | 20400 | 20400 | 20400 | 20350 | 844 |
| 396 | 20240103 | 121700 | 9715805400 | 20400 | 20450 | 20450 | 20350 | 12874 |
| 397 | 20240103 | 121600 | 9453185000 | 20400 | 20450 | 20450 | 20400 | 234 |
| 398 | 20240103 | 121500 | 9448406800 | 20450 | 20450 | 20450 | 20400 | 1036 |
| 399 | 20240103 | 121400 | 9427260950 | 20400 | 20400 | 20450 | 20400 | 265 |
| 400 | 20240103 | 121300 | 9421854900 | 20400 | 20500 | 20500 | 20400 | 1341 |
| 401 | 20240103 | 121200 | 9394478350 | 20450 | 20450 | 20450 | 20400 | 187 |
| 402 | 20240103 | 121100 | 9390660150 | 20450 | 20450 | 20450 | 20400 | 267 |
| 403 | 20240103 | 121000 | 9385203700 | 20400 | 20450 | 20450 | 20400 | 330 |
| 404 | 20240103 | 120900 | 9378462300 | 20450 | 20400 | 20500 | 20400 | 466 |
| 405 | 20240103 | 120800 | 9368930050 | 20500 | 20450 | 20500 | 20450 | 667 |
| 406 | 20240103 | 120700 | 9355289800 | 20450 | 20450 | 20450 | 20450 | 610 |
| 407 | 20240103 | 120600 | 9342815300 | 20450 | 20450 | 20450 | 20400 | 596 |
| 408 | 20240103 | 120500 | 9330629600 | 20450 | 20400 | 20450 | 20400 | 718 |
| 409 | 20240103 | 120400 | 9315977300 | 20450 | 20450 | 20450 | 20400 | 1571 |
| 410 | 20240103 | 120300 | 9283916700 | 20450 | 20450 | 20500 | 20450 | 1420 |
| 411 | 20240103 | 120200 | 9254873600 | 20450 | 20450 | 20450 | 20400 | 302 |
| 412 | 20240103 | 120100 | 9248702150 | 20450 | 20450 | 20500 | 20400 | 9131 |
| 413 | 20240103 | 120000 | 9061975500 | 20450 | 20500 | 20500 | 20450 | 153 |
| 414 | 20240103 | 115900 | 9058839050 | 20500 | 20450 | 20500 | 20450 | 607 |
| 415 | 20240103 | 115800 | 9046408150 | 20450 | 20500 | 20500 | 20450 | 362 |
| 416 | 20240103 | 115700 | 9038993600 | 20500 | 20500 | 20500 | 20450 | 184 |
| 417 | 20240103 | 115600 | 9035225600 | 20500 | 20500 | 20500 | 20450 | 431 |
| 418 | 20240103 | 115500 | 9026390350 | 20450 | 20450 | 20500 | 20450 | 172 |
| 419 | 20240103 | 115400 | 9022868450 | 20450 | 20500 | 20500 | 20450 | 148 |
| 420 | 20240103 | 115300 | 9019836550 | 20500 | 20500 | 20550 | 20450 | 6114 |
| 421 | 20240103 | 115200 | 8894499550 | 20550 | 20500 | 20550 | 20500 | 385 |
| 422 | 20240103 | 115100 | 8886607000 | 20500 | 20500 | 20550 | 20500 | 122 |
| 423 | 20240103 | 115000 | 8884105500 | 20500 | 20550 | 20550 | 20500 | 80 |
| 424 | 20240103 | 114900 | 8882464750 | 20500 | 20550 | 20600 | 20500 | 354 |
| 425 | 20240103 | 114800 | 8875192750 | 20550 | 20550 | 20600 | 20550 | 651 |
| 426 | 20240103 | 114700 | 8861789800 | 20500 | 20550 | 20550 | 20500 | 332 |
| 427 | 20240103 | 114600 | 8854980800 | 20550 | 20500 | 20550 | 20500 | 250 |
| 428 | 20240103 | 114500 | 8849847550 | 20500 | 20500 | 20500 | 20500 | 1159 |
| 429 | 20240103 | 114400 | 8826088050 | 20550 | 20550 | 20550 | 20500 | 213 |
| 430 | 20240103 | 114300 | 8821716050 | 20500 | 20550 | 20550 | 20500 | 92 |
| 431 | 20240103 | 114200 | 8819827400 | 20550 | 20550 | 20550 | 20550 | 718 |
| 432 | 20240103 | 114100 | 8805072500 | 20600 | 20550 | 20600 | 20550 | 91 |
| 433 | 20240103 | 114000 | 8803201400 | 20500 | 20500 | 20550 | 20500 | 628 |
| 434 | 20240103 | 113900 | 8790302350 | 20500 | 20500 | 20550 | 20500 | 99 |
| 435 | 20240103 | 113800 | 8788270350 | 20550 | 20500 | 20550 | 20500 | 2354 |
| 436 | 20240103 | 113700 | 8739937300 | 20550 | 20550 | 20550 | 20500 | 465 |
| 437 | 20240103 | 113600 | 8730402800 | 20550 | 20550 | 20550 | 20500 | 320 |
| 438 | 20240103 | 113500 | 8723832500 | 20550 | 20550 | 20550 | 20500 | 298 |
| 439 | 20240103 | 113400 | 8717709550 | 20550 | 20550 | 20550 | 20500 | 195 |
| 440 | 20240103 | 113300 | 8713706000 | 20550 | 20600 | 20600 | 20550 | 235 |
| 441 | 20240103 | 113200 | 8708876700 | 20600 | 20600 | 20600 | 20550 | 272 |
| 442 | 20240103 | 113100 | 8703275600 | 20550 | 20600 | 20600 | 20500 | 314 |
| 443 | 20240103 | 113000 | 8696829350 | 20600 | 20550 | 20600 | 20500 | 4385 |
| 444 | 20240103 | 112900 | 8606818350 | 20550 | 20550 | 20600 | 20550 | 376 |
| 445 | 20240103 | 112800 | 8599091450 | 20550 | 20600 | 20600 | 20550 | 425 |
| 446 | 20240103 | 112700 | 8590346500 | 20600 | 20550 | 20600 | 20550 | 671 |
| 447 | 20240103 | 112600 | 8576523950 | 20550 | 20550 | 20600 | 20550 | 83 |
| 448 | 20240103 | 112500 | 8574817050 | 20550 | 20550 | 20550 | 20550 | 661 |
| 449 | 20240103 | 112400 | 8561233500 | 20550 | 20550 | 20600 | 20550 | 32 |
| 450 | 20240103 | 112300 | 8560575700 | 20550 | 20600 | 20600 | 20550 | 3 |
| 451 | 20240103 | 112200 | 8560513950 | 20600 | 20600 | 20600 | 20550 | 871 |
| 452 | 20240103 | 112100 | 8542576350 | 20600 | 20600 | 20600 | 20550 | 33 |
| 453 | 20240103 | 112000 | 8541897950 | 20600 | 20600 | 20600 | 20550 | 62 |
| 454 | 20240103 | 111900 | 8540620800 | 20600 | 20600 | 20600 | 20550 | 6 |
| 455 | 20240103 | 111800 | 8540497350 | 20550 | 20550 | 20600 | 20550 | 176 |
| 456 | 20240103 | 111700 | 8536873400 | 20600 | 20600 | 20600 | 20550 | 129 |
| 457 | 20240103 | 111600 | 8534219150 | 20600 | 20600 | 20600 | 20600 | 5 |
| 458 | 20240103 | 111500 | 8534116150 | 20550 | 20550 | 20600 | 20550 | 373 |
| 459 | 20240103 | 111400 | 8526442500 | 20600 | 20600 | 20600 | 20550 | 92 |
| 460 | 20240103 | 111300 | 8524548550 | 20600 | 20600 | 20600 | 20600 | 3 |
| 461 | 20240103 | 111200 | 8524486750 | 20550 | 20600 | 20650 | 20550 | 641 |
| 462 | 20240103 | 111100 | 8511283850 | 20600 | 20600 | 20600 | 20550 | 726 |
| 463 | 20240103 | 111000 | 8496330300 | 20600 | 20600 | 20650 | 20600 | 235 |
| 464 | 20240103 | 110900 | 8491489200 | 20600 | 20650 | 20650 | 20600 | 48 |
| 465 | 20240103 | 110800 | 8490498650 | 20650 | 20600 | 20700 | 20600 | 13420 |
| 466 | 20240103 | 110700 | 8213864800 | 20550 | 20550 | 20550 | 20550 | 221 |
| 467 | 20240103 | 110600 | 8209323250 | 20550 | 20600 | 20600 | 20550 | 518 |
| 468 | 20240103 | 110500 | 8198678250 | 20600 | 20550 | 20600 | 20500 | 807 |
| 469 | 20240103 | 110400 | 8182094500 | 20550 | 20550 | 20550 | 20500 | 309 |
| 470 | 20240103 | 110300 | 8175745150 | 20550 | 20550 | 20550 | 20500 | 488 |
| 471 | 20240103 | 110200 | 8165732450 | 20550 | 20550 | 20550 | 20500 | 226 |
| 472 | 20240103 | 110100 | 8161088450 | 20550 | 20500 | 20550 | 20500 | 885 |
| 473 | 20240103 | 110000 | 8142923750 | 20500 | 20550 | 20600 | 20500 | 536 |
| 474 | 20240103 | 105900 | 8131914650 | 20550 | 20550 | 20600 | 20550 | 1862 |
| 475 | 20240103 | 105800 | 8093650500 | 20550 | 20550 | 20550 | 20550 | 432 |
| 476 | 20240103 | 105700 | 8084772900 | 20550 | 20600 | 20600 | 20550 | 530 |
| 477 | 20240103 | 105600 | 8073865250 | 20600 | 20600 | 20600 | 20550 | 1207 |
| 478 | 20240103 | 105500 | 8049024750 | 20600 | 20650 | 20650 | 20600 | 1256 |
| 479 | 20240103 | 105400 | 8023150600 | 20650 | 20650 | 20650 | 20600 | 1450 |
| 480 | 20240103 | 105300 | 7993279000 | 20650 | 20600 | 20650 | 20600 | 1479 |
| 481 | 20240103 | 105200 | 7962761000 | 20600 | 20650 | 20650 | 20600 | 86 |
| 482 | 20240103 | 105100 | 7960986400 | 20650 | 20650 | 20700 | 20650 | 5193 |
| 483 | 20240103 | 105000 | 7853743150 | 20650 | 20700 | 20700 | 20650 | 313 |
| 484 | 20240103 | 104900 | 7847266550 | 20700 | 20650 | 20700 | 20650 | 615 |
| 485 | 20240103 | 104800 | 7834552850 | 20700 | 20700 | 20750 | 20650 | 590 |
| 486 | 20240103 | 104700 | 7822339450 | 20700 | 20700 | 20700 | 20700 | 1160 |
| 487 | 20240103 | 104600 | 7798327450 | 20700 | 20650 | 20700 | 20650 | 857 |
| 488 | 20240103 | 104500 | 7780615700 | 20700 | 20650 | 20700 | 20650 | 607 |
| 489 | 20240103 | 104400 | 7768067200 | 20700 | 20700 | 20700 | 20650 | 2200 |
| 490 | 20240103 | 104300 | 7722527300 | 20750 | 20750 | 20800 | 20700 | 1379 |
| 491 | 20240103 | 104200 | 7693915000 | 20750 | 20750 | 20750 | 20700 | 1444 |
| 492 | 20240103 | 104100 | 7663953250 | 20750 | 20700 | 20750 | 20700 | 1489 |
| 493 | 20240103 | 104000 | 7633085450 | 20650 | 20650 | 20800 | 20650 | 6577 |
| 494 | 20240103 | 103900 | 7496920400 | 20650 | 20600 | 20650 | 20550 | 2328 |
| 495 | 20240103 | 103800 | 7448975750 | 20600 | 20600 | 20650 | 20600 | 627 |
| 496 | 20240103 | 103700 | 7436055200 | 20600 | 20600 | 20600 | 20550 | 1339 |
| 497 | 20240103 | 103600 | 7408471850 | 20600 | 20500 | 20600 | 20500 | 805 |
| 498 | 20240103 | 103500 | 7391906950 | 20550 | 20550 | 20550 | 20500 | 613 |
| 499 | 20240103 | 103400 | 7379309850 | 20550 | 20550 | 20550 | 20500 | 1018 |
| 500 | 20240103 | 103300 | 7358393300 | 20550 | 20550 | 20550 | 20500 | 1023 |
| 501 | 20240103 | 103200 | 7337375200 | 20550 | 20550 | 20550 | 20500 | 469 |
| 502 | 20240103 | 103100 | 7327739500 | 20550 | 20550 | 20550 | 20550 | 2673 |
| 503 | 20240103 | 103000 | 7272809350 | 20550 | 20550 | 20550 | 20500 | 555 |
| 504 | 20240103 | 102900 | 7261423500 | 20550 | 20500 | 20550 | 20500 | 303 |
| 505 | 20240103 | 102800 | 7255202000 | 20500 | 20500 | 20550 | 20450 | 1030 |
| 506 | 20240103 | 102700 | 7234095850 | 20450 | 20450 | 20500 | 20450 | 648 |
| 507 | 20240103 | 102600 | 7220814800 | 20450 | 20450 | 20500 | 20450 | 491 |
| 508 | 20240103 | 102500 | 7210771450 | 20450 | 20500 | 20500 | 20450 | 787 |
| 509 | 20240103 | 102400 | 7194647250 | 20500 | 20500 | 20500 | 20500 | 276 |
| 510 | 20240103 | 102300 | 7188989250 | 20500 | 20500 | 20500 | 20450 | 252 |
| 511 | 20240103 | 102200 | 7183829250 | 20500 | 20500 | 20500 | 20450 | 713 |
| 512 | 20240103 | 102100 | 7169217750 | 20450 | 20450 | 20500 | 20450 | 1022 |
| 513 | 20240103 | 102000 | 7148267150 | 20500 | 20450 | 20500 | 20450 | 401 |
| 514 | 20240103 | 101900 | 7140064400 | 20450 | 20450 | 20500 | 20450 | 1261 |
| 515 | 20240103 | 101800 | 7114250000 | 20450 | 20500 | 20500 | 20450 | 745 |
| 516 | 20240103 | 101700 | 7099012300 | 20500 | 20450 | 20500 | 20400 | 593 |
| 517 | 20240103 | 101600 | 7086886500 | 20450 | 20450 | 20500 | 20400 | 2591 |
| 518 | 20240103 | 101500 | 7033970400 | 20450 | 20400 | 20450 | 20400 | 431 |
| 519 | 20240103 | 101400 | 7025157000 | 20450 | 20450 | 20450 | 20400 | 250 |
| 520 | 20240103 | 101300 | 7020047500 | 20450 | 20450 | 20450 | 20400 | 1065 |
| 521 | 20240103 | 101200 | 6998280200 | 20400 | 20450 | 20450 | 20400 | 1542 |
| 522 | 20240103 | 101100 | 6966820850 | 20400 | 20450 | 20450 | 20400 | 1811 |
| 523 | 20240103 | 101000 | 6929863200 | 20400 | 20400 | 20450 | 20400 | 641 |
| 524 | 20240103 | 100900 | 6916785350 | 20450 | 20400 | 20450 | 20400 | 836 |
| 525 | 20240103 | 100800 | 6899721950 | 20400 | 20450 | 20450 | 20400 | 3821 |
| 526 | 20240103 | 100700 | 6821768350 | 20450 | 20500 | 20500 | 20450 | 7897 |
| 527 | 20240103 | 100600 | 6660072100 | 20500 | 20550 | 20550 | 20500 | 478 |
| 528 | 20240103 | 100500 | 6650267850 | 20550 | 20500 | 20550 | 20500 | 236 |
| 529 | 20240103 | 100400 | 6645426400 | 20500 | 20500 | 20550 | 20500 | 244 |
| 530 | 20240103 | 100300 | 6640417350 | 20550 | 20500 | 20550 | 20500 | 3576 |
| 531 | 20240103 | 100200 | 6567002050 | 20500 | 20500 | 20500 | 20400 | 2609 |
| 532 | 20240103 | 100100 | 6513540850 | 20500 | 20450 | 20500 | 20350 | 8935 |
| 533 | 20240103 | 100000 | 6331475700 | 20450 | 20400 | 20500 | 20400 | 4287 |
| 534 | 20240103 | 095900 | 6243957550 | 20500 | 20500 | 20550 | 20400 | 11791 |
| 535 | 20240103 | 095800 | 6003084150 | 20550 | 20450 | 20550 | 20450 | 1195 |
| 536 | 20240103 | 095700 | 5978580850 | 20500 | 20550 | 20550 | 20450 | 1486 |
| 537 | 20240103 | 095600 | 5948128650 | 20500 | 20550 | 20550 | 20500 | 944 |
| 538 | 20240103 | 095500 | 5928760550 | 20550 | 20500 | 20550 | 20450 | 2529 |
| 539 | 20240103 | 095400 | 5876926150 | 20500 | 20500 | 20500 | 20450 | 2756 |
| 540 | 20240103 | 095300 | 5820530600 | 20500 | 20500 | 20550 | 20450 | 2802 |
| 541 | 20240103 | 095200 | 5763137150 | 20500 | 20450 | 20550 | 20450 | 939 |
| 542 | 20240103 | 095100 | 5743893150 | 20450 | 20500 | 20500 | 20450 | 4546 |
| 543 | 20240103 | 095000 | 5650714400 | 20500 | 20550 | 20550 | 20500 | 872 |
| 544 | 20240103 | 094900 | 5632806550 | 20550 | 20500 | 20550 | 20500 | 97 |
| 545 | 20240103 | 094800 | 5630817650 | 20500 | 20500 | 20500 | 20450 | 3663 |
| 546 | 20240103 | 094700 | 5555840150 | 20500 | 20500 | 20500 | 20450 | 1863 |
| 547 | 20240103 | 094600 | 5517667150 | 20450 | 20500 | 20550 | 20450 | 6295 |
| 548 | 20240103 | 094500 | 5388773950 | 20550 | 20550 | 20550 | 20500 | 1433 |
| 549 | 20240103 | 094400 | 5359392450 | 20550 | 20500 | 20550 | 20500 | 4178 |
| 550 | 20240103 | 094300 | 5273720500 | 20500 | 20500 | 20550 | 20500 | 2567 |
| 551 | 20240103 | 094200 | 5221091700 | 20550 | 20550 | 20550 | 20500 | 2285 |
| 552 | 20240103 | 094100 | 5174220850 | 20500 | 20550 | 20600 | 20500 | 5916 |
| 553 | 20240103 | 094000 | 5052680950 | 20550 | 20600 | 20650 | 20550 | 3449 |
| 554 | 20240103 | 093900 | 4981630650 | 20650 | 20700 | 20700 | 20600 | 3132 |
| 555 | 20240103 | 093800 | 4916971600 | 20650 | 20700 | 20700 | 20650 | 1874 |
| 556 | 20240103 | 093700 | 4878236100 | 20700 | 20700 | 20750 | 20650 | 885 |
| 557 | 20240103 | 093600 | 4859918550 | 20750 | 20700 | 20750 | 20650 | 3051 |
| 558 | 20240103 | 093500 | 4796767750 | 20700 | 20750 | 20800 | 20700 | 2242 |
| 559 | 20240103 | 093400 | 4750307300 | 20750 | 20750 | 20750 | 20700 | 503 |
| 560 | 20240103 | 093300 | 4739874850 | 20750 | 20750 | 20800 | 20700 | 1495 |
| 561 | 20240103 | 093200 | 4708853600 | 20750 | 20700 | 20800 | 20700 | 955 |
| 562 | 20240103 | 093100 | 4689064700 | 20700 | 20650 | 20700 | 20650 | 2859 |
| 563 | 20240103 | 093000 | 4629975050 | 20650 | 20750 | 20750 | 20650 | 2246 |
| 564 | 20240103 | 092900 | 4583477450 | 20700 | 20750 | 20750 | 20700 | 1170 |
| 565 | 20240103 | 092800 | 4559216600 | 20700 | 20750 | 20750 | 20700 | 2333 |
| 566 | 20240103 | 092700 | 4510836750 | 20800 | 20750 | 20800 | 20700 | 2332 |
| 567 | 20240103 | 092600 | 4462446950 | 20750 | 20850 | 20850 | 20750 | 928 |
| 568 | 20240103 | 092500 | 4443134150 | 20800 | 20800 | 20850 | 20750 | 2710 |
| 569 | 20240103 | 092400 | 4386765550 | 20800 | 20650 | 20800 | 20650 | 5070 |
| 570 | 20240103 | 092300 | 4281628750 | 20700 | 20600 | 20700 | 20600 | 1823 |
| 571 | 20240103 | 092200 | 4243983250 | 20650 | 20650 | 20700 | 20550 | 13967 |
| 572 | 20240103 | 092100 | 3956498250 | 20600 | 20600 | 20650 | 20600 | 1933 |
| 573 | 20240103 | 092000 | 3916656000 | 20600 | 20650 | 20650 | 20600 | 3602 |
| 574 | 20240103 | 091900 | 3842360600 | 20650 | 20650 | 20750 | 20600 | 4639 |
| 575 | 20240103 | 091800 | 3746505450 | 20650 | 20650 | 20650 | 20600 | 3855 |
| 576 | 20240103 | 091700 | 3666942550 | 20600 | 20700 | 20700 | 20600 | 6754 |
| 577 | 20240103 | 091600 | 3527689450 | 20700 | 20700 | 20750 | 20700 | 3419 |
| 578 | 20240103 | 091500 | 3456864800 | 20700 | 20750 | 20750 | 20700 | 2256 |
| 579 | 20240103 | 091400 | 3410114300 | 20750 | 20700 | 20800 | 20700 | 1908 |
| 580 | 20240103 | 091300 | 3370533100 | 20700 | 20600 | 20850 | 20600 | 5365 |
| 581 | 20240103 | 091200 | 3259301800 | 20600 | 20700 | 20750 | 20600 | 7966 |
| 582 | 20240103 | 091100 | 3094632950 | 20750 | 20800 | 20800 | 20700 | 2880 |
| 583 | 20240103 | 091000 | 3034827650 | 20800 | 20700 | 20800 | 20600 | 5025 |
| 584 | 20240103 | 090900 | 2930741950 | 20600 | 20750 | 20800 | 20500 | 33333 |
| 585 | 20240103 | 090800 | 2244812350 | 20750 | 20800 | 20850 | 20750 | 6086 |
| 586 | 20240103 | 090700 | 2118333450 | 20800 | 20900 | 20950 | 20800 | 7799 |
| 587 | 20240103 | 090600 | 1955627100 | 20900 | 21000 | 21000 | 20900 | 4307 |
| 588 | 20240103 | 090500 | 1865439450 | 21000 | 21050 | 21050 | 20950 | 12211 |
| 589 | 20240103 | 090400 | 1609413800 | 20950 | 21000 | 21050 | 20900 | 6947 |
| 590 | 20240103 | 090300 | 1463645700 | 20950 | 20800 | 21000 | 20800 | 9937 |
| 591 | 20240103 | 090200 | 1255767450 | 20800 | 20800 | 20850 | 20800 | 8823 |
| 592 | 20240103 | 090100 | 1072100950 | 20800 | 20800 | 20850 | 20750 | 9438 |
| 593 | 20240103 | 090000 | 875750000 | 20800 | 20950 | 20950 | 20750 | 41659 |