33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 3 | 20240119 | 191100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20240119 | 191000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20240119 | 190900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20240119 | 190800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20240119 | 190700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20240119 | 190600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20240119 | 190500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20240119 | 190400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20240119 | 190300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20240119 | 190200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20240119 | 190100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20240119 | 190000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20240119 | 185900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20240119 | 185800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20240119 | 185700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20240119 | 185600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20240119 | 185500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20240119 | 185400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20240119 | 185300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20240119 | 185200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20240119 | 185100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20240119 | 185000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20240119 | 184900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20240119 | 184800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20240119 | 184700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20240119 | 184600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20240119 | 184500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20240119 | 184400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20240119 | 184300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20240119 | 184200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 33 | 20240119 | 184100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20240119 | 184000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20240119 | 183900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20240119 | 183800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20240119 | 183700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20240119 | 183600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20240119 | 183500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20240119 | 183400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20240119 | 183300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20240119 | 183200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20240119 | 183100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20240119 | 183000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20240119 | 182900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20240119 | 182800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20240119 | 182700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20240119 | 182600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20240119 | 182500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20240119 | 182400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20240119 | 182300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20240119 | 182200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20240119 | 182100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20240119 | 182000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20240119 | 181900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20240119 | 181800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20240119 | 181700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20240119 | 181600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20240119 | 181500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20240119 | 181400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20240119 | 181300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20240119 | 181200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 63 | 20240119 | 181100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20240119 | 181000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20240119 | 180900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20240119 | 180800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20240119 | 180700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20240119 | 180600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20240119 | 180500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20240119 | 180400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20240119 | 180300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20240119 | 180200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20240119 | 180100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20240119 | 180000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20240119 | 175900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20240119 | 175800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20240119 | 175700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20240119 | 175600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20240119 | 175500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20240119 | 175400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20240119 | 175300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20240119 | 175200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20240119 | 175100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20240119 | 175000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20240119 | 174900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20240119 | 174800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20240119 | 174700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20240119 | 174600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20240119 | 174500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20240119 | 174400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20240119 | 174300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20240119 | 174200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 93 | 20240119 | 174100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20240119 | 174000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20240119 | 173900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20240119 | 173800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20240119 | 173700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20240119 | 173600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20240119 | 173500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20240119 | 173400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20240119 | 173300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20240119 | 173200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20240119 | 173100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20240119 | 173000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20240119 | 172900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20240119 | 172800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20240119 | 172700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20240119 | 172600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20240119 | 172500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20240119 | 172400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20240119 | 172300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20240119 | 172200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20240119 | 172100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20240119 | 172000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20240119 | 171900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20240119 | 171800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20240119 | 171700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20240119 | 171600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20240119 | 171500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20240119 | 171400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20240119 | 171300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20240119 | 171200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 123 | 20240119 | 171100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20240119 | 171000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20240119 | 170900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20240119 | 170800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20240119 | 170700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20240119 | 170600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20240119 | 170500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20240119 | 170400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20240119 | 170300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20240119 | 170200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20240119 | 170100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20240119 | 170000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20240119 | 165900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20240119 | 165800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20240119 | 165700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20240119 | 165600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20240119 | 165500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20240119 | 165400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20240119 | 165300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20240119 | 165200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20240119 | 165100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20240119 | 165000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20240119 | 164900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20240119 | 164800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20240119 | 164700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20240119 | 164600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20240119 | 164500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20240119 | 164400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20240119 | 164300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20240119 | 164200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 153 | 20240119 | 164100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20240119 | 164000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20240119 | 163900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20240119 | 163800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20240119 | 163700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20240119 | 163600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20240119 | 163500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20240119 | 163400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20240119 | 163300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20240119 | 163200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20240119 | 163100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20240119 | 163000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20240119 | 162900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20240119 | 162800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20240119 | 162700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20240119 | 162600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20240119 | 162500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20240119 | 162400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20240119 | 162300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20240119 | 162200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20240119 | 162100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20240119 | 162000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20240119 | 161900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20240119 | 161800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20240119 | 161700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20240119 | 161600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20240119 | 161500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20240119 | 161400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20240119 | 161300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20240119 | 161200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 183 | 20240119 | 161100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20240119 | 161000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20240119 | 160900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20240119 | 160800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20240119 | 160700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20240119 | 160600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20240119 | 160500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20240119 | 160400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20240119 | 160300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20240119 | 160200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20240119 | 160100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20240119 | 160000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20240119 | 155900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20240119 | 155800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20240119 | 155700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20240119 | 155600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20240119 | 155500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20240119 | 155400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20240119 | 155300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20240119 | 155200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20240119 | 155100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20240119 | 155000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20240119 | 154900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20240119 | 154800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20240119 | 154700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20240119 | 154600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20240119 | 154500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20240119 | 154400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20240119 | 154300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20240119 | 154200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 213 | 20240119 | 154100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20240119 | 154000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20240119 | 153900 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20240119 | 153800 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20240119 | 153700 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20240119 | 153600 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20240119 | 153500 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20240119 | 153400 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20240119 | 153300 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20240119 | 153200 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20240119 | 153100 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20240119 | 153000 | 14060413400 | 24050 | 24050 | 24050 | 24050 | 66826 |
| 225 | 20240119 | 152900 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20240119 | 152800 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20240119 | 152700 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20240119 | 152600 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20240119 | 152500 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20240119 | 152400 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20240119 | 152300 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20240119 | 152200 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20240119 | 152100 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20240119 | 152000 | 12453248100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20240119 | 151900 | 12453248100 | 24050 | 24050 | 24150 | 24000 | 2745 |
| 236 | 20240119 | 151800 | 12387106100 | 24100 | 24050 | 24150 | 24050 | 2920 |
| 237 | 20240119 | 151700 | 12316723600 | 24100 | 24000 | 24100 | 24000 | 2098 |
| 238 | 20240119 | 151600 | 12266270850 | 24050 | 24000 | 24050 | 23950 | 1623 |
| 239 | 20240119 | 151500 | 12227311300 | 23950 | 24050 | 24050 | 23950 | 2181 |
| 240 | 20240119 | 151400 | 12174970850 | 24050 | 24050 | 24100 | 24000 | 5460 |
| 241 | 20240119 | 151300 | 12043678300 | 24050 | 24100 | 24100 | 24050 | 932 |
| 242 | 20240119 | 151200 | 12021238650 | 24100 | 24100 | 24100 | 24050 | 961 |
| 243 | 20240119 | 151100 | 11998100000 | 24100 | 24050 | 24100 | 24050 | 1474 |
| 244 | 20240119 | 151000 | 11962642750 | 24100 | 24050 | 24100 | 24050 | 689 |
| 245 | 20240119 | 150900 | 11946062550 | 24100 | 24050 | 24100 | 24050 | 510 |
| 246 | 20240119 | 150800 | 11933774750 | 24050 | 24150 | 24150 | 24000 | 7061 |
| 247 | 20240119 | 150700 | 11763685950 | 24100 | 23950 | 24100 | 23950 | 14743 |
| 248 | 20240119 | 150600 | 11409376500 | 24000 | 23950 | 24000 | 23950 | 512 |
| 249 | 20240119 | 150500 | 11397091750 | 24000 | 23950 | 24000 | 23950 | 940 |
| 250 | 20240119 | 150400 | 11374559000 | 24000 | 23950 | 24000 | 23950 | 265 |
| 251 | 20240119 | 150300 | 11368209300 | 23950 | 23950 | 24000 | 23950 | 480 |
| 252 | 20240119 | 150200 | 11356711300 | 23950 | 23950 | 24000 | 23950 | 801 |
| 253 | 20240119 | 150100 | 11337520300 | 24000 | 23950 | 24000 | 23950 | 157 |
| 254 | 20240119 | 150000 | 11333758150 | 23950 | 24000 | 24000 | 23950 | 1902 |
| 255 | 20240119 | 145900 | 11288191600 | 24000 | 23950 | 24000 | 23950 | 1058 |
| 256 | 20240119 | 145800 | 11262843450 | 24000 | 24000 | 24000 | 23950 | 566 |
| 257 | 20240119 | 145700 | 11249276400 | 23950 | 23950 | 24000 | 23950 | 811 |
| 258 | 20240119 | 145600 | 11229849450 | 24000 | 23950 | 24000 | 23950 | 636 |
| 259 | 20240119 | 145500 | 11214615200 | 24000 | 24000 | 24000 | 23950 | 467 |
| 260 | 20240119 | 145400 | 11203424750 | 23950 | 23950 | 24000 | 23950 | 2932 |
| 261 | 20240119 | 145300 | 11133185500 | 23950 | 24000 | 24000 | 23950 | 1360 |
| 262 | 20240119 | 145200 | 11100612250 | 23950 | 24000 | 24000 | 23950 | 2251 |
| 263 | 20240119 | 145100 | 11046699500 | 24000 | 24000 | 24000 | 23950 | 711 |
| 264 | 20240119 | 145000 | 11029656150 | 24000 | 24000 | 24000 | 23950 | 653 |
| 265 | 20240119 | 144900 | 11014014600 | 24000 | 23950 | 24000 | 23950 | 539 |
| 266 | 20240119 | 144800 | 11001099250 | 24000 | 24000 | 24000 | 23950 | 547 |
| 267 | 20240119 | 144700 | 10987981900 | 24000 | 24000 | 24000 | 23950 | 824 |
| 268 | 20240119 | 144600 | 10968231250 | 24000 | 24000 | 24000 | 23950 | 975 |
| 269 | 20240119 | 144500 | 10944853050 | 23950 | 23950 | 24000 | 23950 | 493 |
| 270 | 20240119 | 144400 | 10933038050 | 24000 | 23950 | 24000 | 23950 | 597 |
| 271 | 20240119 | 144300 | 10918727100 | 24000 | 24000 | 24000 | 23950 | 1100 |
| 272 | 20240119 | 144200 | 10892353650 | 24000 | 23950 | 24000 | 23950 | 856 |
| 273 | 20240119 | 144100 | 10871834100 | 23950 | 24000 | 24000 | 23950 | 506 |
| 274 | 20240119 | 144000 | 10859709650 | 24000 | 23950 | 24000 | 23950 | 965 |
| 275 | 20240119 | 143900 | 10836571400 | 23950 | 24000 | 24000 | 23950 | 1065 |
| 276 | 20240119 | 143800 | 10811047000 | 24000 | 23950 | 24000 | 23950 | 1163 |
| 277 | 20240119 | 143700 | 10783177850 | 23900 | 23950 | 23950 | 23900 | 1415 |
| 278 | 20240119 | 143600 | 10749342400 | 23900 | 23850 | 23950 | 23850 | 2130 |
| 279 | 20240119 | 143500 | 10698403800 | 23950 | 23850 | 23950 | 23850 | 6708 |
| 280 | 20240119 | 143400 | 10538076750 | 23900 | 23900 | 23900 | 23850 | 465 |
| 281 | 20240119 | 143300 | 10526980950 | 23850 | 23900 | 23900 | 23850 | 676 |
| 282 | 20240119 | 143200 | 10510845850 | 23850 | 23850 | 23900 | 23850 | 702 |
| 283 | 20240119 | 143100 | 10494087550 | 23850 | 23850 | 23900 | 23850 | 576 |
| 284 | 20240119 | 143000 | 10480348750 | 23900 | 23850 | 23900 | 23850 | 726 |
| 285 | 20240119 | 142900 | 10463031200 | 23900 | 23900 | 23900 | 23850 | 765 |
| 286 | 20240119 | 142800 | 10444779050 | 23900 | 23900 | 23900 | 23850 | 424 |
| 287 | 20240119 | 142700 | 10434663850 | 23850 | 23850 | 23900 | 23850 | 859 |
| 288 | 20240119 | 142600 | 10414170550 | 23900 | 23850 | 23900 | 23850 | 451 |
| 289 | 20240119 | 142500 | 10403412600 | 23900 | 23900 | 23900 | 23850 | 716 |
| 290 | 20240119 | 142400 | 10386330700 | 23850 | 23850 | 23900 | 23850 | 619 |
| 291 | 20240119 | 142300 | 10371555750 | 23900 | 23850 | 23900 | 23850 | 590 |
| 292 | 20240119 | 142200 | 10357483300 | 23900 | 23850 | 23900 | 23850 | 172 |
| 293 | 20240119 | 142100 | 10353379750 | 23850 | 23900 | 23900 | 23850 | 1253 |
| 294 | 20240119 | 142000 | 10323459600 | 23900 | 23850 | 23900 | 23850 | 426 |
| 295 | 20240119 | 141900 | 10313297450 | 23850 | 23850 | 23900 | 23850 | 663 |
| 296 | 20240119 | 141800 | 10297483650 | 23900 | 23900 | 23900 | 23850 | 2254 |
| 297 | 20240119 | 141700 | 10243724500 | 23900 | 23850 | 23900 | 23850 | 1003 |
| 298 | 20240119 | 141600 | 10219798550 | 23900 | 23900 | 23900 | 23800 | 4953 |
| 299 | 20240119 | 141500 | 10101670700 | 23900 | 23900 | 23900 | 23850 | 443 |
| 300 | 20240119 | 141400 | 10091099400 | 23850 | 23900 | 23900 | 23850 | 550 |
| 301 | 20240119 | 141300 | 10077975700 | 23900 | 23900 | 23900 | 23850 | 720 |
| 302 | 20240119 | 141200 | 10060802850 | 23850 | 23850 | 23900 | 23850 | 593 |
| 303 | 20240119 | 141100 | 10046647050 | 23850 | 23900 | 23900 | 23850 | 704 |
| 304 | 20240119 | 141000 | 10029842900 | 23900 | 23900 | 23900 | 23850 | 1362 |
| 305 | 20240119 | 140900 | 9997307500 | 23900 | 23850 | 23900 | 23850 | 516 |
| 306 | 20240119 | 140800 | 9984998550 | 23900 | 23850 | 23900 | 23850 | 326 |
| 307 | 20240119 | 140700 | 9977221150 | 23900 | 23850 | 23900 | 23850 | 634 |
| 308 | 20240119 | 140600 | 9962098250 | 23900 | 23800 | 23900 | 23800 | 3766 |
| 309 | 20240119 | 140500 | 9872258450 | 23850 | 23850 | 23900 | 23850 | 573 |
| 310 | 20240119 | 140400 | 9858591250 | 23850 | 23850 | 23900 | 23850 | 1272 |
| 311 | 20240119 | 140300 | 9828250100 | 23900 | 23900 | 23900 | 23850 | 2139 |
| 312 | 20240119 | 140200 | 9777224600 | 23850 | 23900 | 23900 | 23850 | 1319 |
| 313 | 20240119 | 140100 | 9745761850 | 23850 | 23950 | 24000 | 23850 | 10789 |
| 314 | 20240119 | 140000 | 9487941150 | 23950 | 23950 | 24000 | 23950 | 2393 |
| 315 | 20240119 | 135900 | 9430627800 | 23950 | 23950 | 24000 | 23950 | 826 |
| 316 | 20240119 | 135800 | 9410826450 | 23950 | 23950 | 24000 | 23950 | 523 |
| 317 | 20240119 | 135700 | 9398299900 | 23950 | 23950 | 24000 | 23950 | 1202 |
| 318 | 20240119 | 135600 | 9369494000 | 23950 | 23950 | 24000 | 23950 | 596 |
| 319 | 20240119 | 135500 | 9355219450 | 24000 | 23950 | 24000 | 23950 | 812 |
| 320 | 20240119 | 135400 | 9335761150 | 24000 | 24050 | 24050 | 23950 | 5751 |
| 321 | 20240119 | 135300 | 9197738000 | 24000 | 24000 | 24050 | 24000 | 636 |
| 322 | 20240119 | 135200 | 9182472150 | 24050 | 24000 | 24050 | 24000 | 2731 |
| 323 | 20240119 | 135100 | 9116927050 | 24050 | 24050 | 24050 | 24000 | 460 |
| 324 | 20240119 | 135000 | 9105880100 | 24000 | 24050 | 24050 | 24000 | 900 |
| 325 | 20240119 | 134900 | 9084278650 | 24050 | 24000 | 24050 | 24000 | 1739 |
| 326 | 20240119 | 134800 | 9042537500 | 24000 | 24050 | 24050 | 24000 | 491 |
| 327 | 20240119 | 134700 | 9030748700 | 24000 | 24000 | 24050 | 24000 | 1318 |
| 328 | 20240119 | 134600 | 8999115200 | 24050 | 24050 | 24050 | 24000 | 1145 |
| 329 | 20240119 | 134500 | 8971632950 | 24050 | 24050 | 24050 | 24000 | 190 |
| 330 | 20240119 | 134400 | 8967070550 | 24000 | 24000 | 24050 | 24000 | 1111 |
| 331 | 20240119 | 134300 | 8940401150 | 24050 | 24000 | 24050 | 24000 | 1275 |
| 332 | 20240119 | 134200 | 8909789050 | 24050 | 24000 | 24050 | 24000 | 404 |
| 333 | 20240119 | 134100 | 8900088350 | 24050 | 24050 | 24050 | 24000 | 315 |
| 334 | 20240119 | 134000 | 8892523050 | 24050 | 24050 | 24050 | 24000 | 540 |
| 335 | 20240119 | 133900 | 8879552800 | 24050 | 24050 | 24050 | 24000 | 517 |
| 336 | 20240119 | 133800 | 8867141200 | 24050 | 24050 | 24100 | 24000 | 8292 |
| 337 | 20240119 | 133700 | 8667725850 | 24050 | 24100 | 24100 | 24050 | 366 |
| 338 | 20240119 | 133600 | 8658919950 | 24100 | 24050 | 24150 | 24050 | 5072 |
| 339 | 20240119 | 133500 | 8536710250 | 24050 | 24050 | 24100 | 24050 | 256 |
| 340 | 20240119 | 133400 | 8530551150 | 24050 | 24100 | 24100 | 24050 | 689 |
| 341 | 20240119 | 133300 | 8513976600 | 24050 | 24100 | 24100 | 24050 | 564 |
| 342 | 20240119 | 133200 | 8500404500 | 24100 | 24050 | 24100 | 24050 | 782 |
| 343 | 20240119 | 133100 | 8481593550 | 24100 | 24100 | 24100 | 24050 | 221 |
| 344 | 20240119 | 133000 | 8476272000 | 24050 | 24100 | 24100 | 24050 | 1712 |
| 345 | 20240119 | 132900 | 8435093000 | 24100 | 24050 | 24100 | 24050 | 433 |
| 346 | 20240119 | 132800 | 8424670200 | 24100 | 24100 | 24100 | 24050 | 470 |
| 347 | 20240119 | 132700 | 8413359650 | 24100 | 24100 | 24100 | 24050 | 294 |
| 348 | 20240119 | 132600 | 8406284650 | 24100 | 24050 | 24100 | 24050 | 448 |
| 349 | 20240119 | 132500 | 8395509350 | 24100 | 24050 | 24100 | 24050 | 818 |
| 350 | 20240119 | 132400 | 8375813350 | 24100 | 24050 | 24100 | 24050 | 341 |
| 351 | 20240119 | 132300 | 8367610550 | 24100 | 24100 | 24100 | 24050 | 440 |
| 352 | 20240119 | 132200 | 8357024900 | 24050 | 24100 | 24100 | 24050 | 2801 |
| 353 | 20240119 | 132100 | 8289538200 | 24100 | 24050 | 24100 | 24050 | 465 |
| 354 | 20240119 | 132000 | 8278354000 | 24050 | 24050 | 24100 | 24050 | 2374 |
| 355 | 20240119 | 131900 | 8221258650 | 24100 | 24050 | 24100 | 24050 | 466 |
| 356 | 20240119 | 131800 | 8210049700 | 24050 | 24050 | 24100 | 24050 | 496 |
| 357 | 20240119 | 131700 | 8198116650 | 24100 | 24100 | 24100 | 24050 | 273 |
| 358 | 20240119 | 131600 | 8191548750 | 24050 | 24100 | 24100 | 24050 | 406 |
| 359 | 20240119 | 131500 | 8181783900 | 24100 | 24050 | 24100 | 24050 | 558 |
| 360 | 20240119 | 131400 | 8168362600 | 24100 | 24100 | 24100 | 24050 | 556 |
| 361 | 20240119 | 131300 | 8154981200 | 24100 | 24050 | 24100 | 24050 | 310 |
| 362 | 20240119 | 131200 | 8147525100 | 24050 | 24100 | 24100 | 24050 | 541 |
| 363 | 20240119 | 131100 | 8134513400 | 24050 | 24050 | 24100 | 24050 | 174 |
| 364 | 20240119 | 131000 | 8130327900 | 24100 | 24100 | 24100 | 24050 | 741 |
| 365 | 20240119 | 130900 | 8112502750 | 24050 | 24050 | 24100 | 24050 | 271 |
| 366 | 20240119 | 130800 | 8105984650 | 24100 | 24050 | 24100 | 24050 | 153 |
| 367 | 20240119 | 130700 | 8102303600 | 24050 | 24100 | 24100 | 24050 | 1414 |
| 368 | 20240119 | 130600 | 8068286950 | 24050 | 24100 | 24100 | 24050 | 391 |
| 369 | 20240119 | 130500 | 8058882900 | 24050 | 24050 | 24100 | 24050 | 633 |
| 370 | 20240119 | 130400 | 8043647200 | 24100 | 24050 | 24100 | 24050 | 271 |
| 371 | 20240119 | 130300 | 8037129150 | 24050 | 24050 | 24100 | 24050 | 395 |
| 372 | 20240119 | 130200 | 8027624600 | 24050 | 24050 | 24050 | 24000 | 5735 |
| 373 | 20240119 | 130100 | 7889720850 | 24050 | 24000 | 24050 | 24000 | 75 |
| 374 | 20240119 | 130000 | 7887920050 | 24050 | 24100 | 24100 | 24050 | 775 |
| 375 | 20240119 | 125900 | 7869279950 | 24100 | 24050 | 24100 | 24050 | 321 |
| 376 | 20240119 | 125800 | 7861554300 | 24050 | 24050 | 24050 | 24050 | 382 |
| 377 | 20240119 | 125700 | 7852367200 | 24050 | 24100 | 24100 | 24000 | 1882 |
| 378 | 20240119 | 125600 | 7807091800 | 24050 | 24100 | 24100 | 24050 | 697 |
| 379 | 20240119 | 125500 | 7790313500 | 24100 | 24050 | 24100 | 24050 | 404 |
| 380 | 20240119 | 125400 | 7780592000 | 24050 | 24050 | 24050 | 24050 | 218 |
| 381 | 20240119 | 125300 | 7775349100 | 24100 | 24000 | 24100 | 24000 | 768 |
| 382 | 20240119 | 125200 | 7756875850 | 24000 | 24050 | 24100 | 24000 | 2449 |
| 383 | 20240119 | 125100 | 7697977400 | 24050 | 24100 | 24100 | 24050 | 339 |
| 384 | 20240119 | 125000 | 7689824200 | 24050 | 24050 | 24100 | 24050 | 1478 |
| 385 | 20240119 | 124900 | 7654278250 | 24100 | 24050 | 24150 | 24050 | 460 |
| 386 | 20240119 | 124800 | 7643208050 | 24150 | 24050 | 24150 | 24050 | 306 |
| 387 | 20240119 | 124700 | 7635840550 | 24050 | 24150 | 24150 | 24000 | 289 |
| 388 | 20240119 | 124600 | 7628893800 | 24000 | 24050 | 24100 | 24000 | 1554 |
| 389 | 20240119 | 124500 | 7591494850 | 24100 | 24100 | 24100 | 24000 | 1300 |
| 390 | 20240119 | 124400 | 7560182750 | 24100 | 24000 | 24100 | 24000 | 236 |
| 391 | 20240119 | 124300 | 7554506450 | 24000 | 24000 | 24050 | 24000 | 6457 |
| 392 | 20240119 | 124200 | 7399489450 | 24000 | 24050 | 24050 | 24000 | 566 |
| 393 | 20240119 | 124100 | 7385904700 | 24000 | 24000 | 24050 | 24000 | 494 |
| 394 | 20240119 | 124000 | 7374031050 | 24000 | 24000 | 24050 | 24000 | 494 |
| 395 | 20240119 | 123900 | 7362173550 | 24050 | 24050 | 24050 | 24000 | 484 |
| 396 | 20240119 | 123800 | 7350551000 | 24000 | 24000 | 24100 | 24000 | 2527 |
| 397 | 20240119 | 123700 | 7289788000 | 24100 | 24100 | 24100 | 24000 | 165 |
| 398 | 20240119 | 123600 | 7285814700 | 24000 | 24050 | 24050 | 24000 | 843 |
| 399 | 20240119 | 123500 | 7265565200 | 24050 | 24000 | 24050 | 24000 | 1499 |
| 400 | 20240119 | 123400 | 7229531200 | 24050 | 24000 | 24050 | 24000 | 773 |
| 401 | 20240119 | 123300 | 7210948450 | 24000 | 24000 | 24050 | 24000 | 585 |
| 402 | 20240119 | 123200 | 7196903850 | 24000 | 24100 | 24100 | 24000 | 2399 |
| 403 | 20240119 | 123100 | 7139224350 | 24000 | 24000 | 24100 | 24000 | 220 |
| 404 | 20240119 | 123000 | 7133944250 | 24000 | 24000 | 24100 | 24000 | 553 |
| 405 | 20240119 | 122900 | 7120661050 | 24050 | 24000 | 24100 | 24000 | 3389 |
| 406 | 20240119 | 122800 | 7039238450 | 24000 | 24000 | 24050 | 24000 | 1900 |
| 407 | 20240119 | 122700 | 6993638400 | 24000 | 24000 | 24000 | 24000 | 475 |
| 408 | 20240119 | 122600 | 6982238400 | 24000 | 24000 | 24050 | 24000 | 838 |
| 409 | 20240119 | 122500 | 6962106000 | 24000 | 24000 | 24050 | 24000 | 583 |
| 410 | 20240119 | 122400 | 6948113950 | 24050 | 24000 | 24050 | 24000 | 304 |
| 411 | 20240119 | 122300 | 6940817900 | 24000 | 24000 | 24050 | 24000 | 381 |
| 412 | 20240119 | 122200 | 6931669500 | 24050 | 24000 | 24050 | 24000 | 930 |
| 413 | 20240119 | 122100 | 6909328650 | 24000 | 24000 | 24050 | 24000 | 437 |
| 414 | 20240119 | 122000 | 6898840600 | 24000 | 24050 | 24050 | 24000 | 565 |
| 415 | 20240119 | 121900 | 6885280400 | 24000 | 24000 | 24050 | 24000 | 555 |
| 416 | 20240119 | 121800 | 6871959900 | 24050 | 24000 | 24050 | 24000 | 528 |
| 417 | 20240119 | 121700 | 6859283550 | 24000 | 24000 | 24000 | 24000 | 370 |
| 418 | 20240119 | 121600 | 6850403550 | 24050 | 24000 | 24050 | 24000 | 523 |
| 419 | 20240119 | 121500 | 6837851450 | 24000 | 24050 | 24050 | 24000 | 561 |
| 420 | 20240119 | 121400 | 6824381600 | 24000 | 24000 | 24000 | 24000 | 439 |
| 421 | 20240119 | 121300 | 6813845600 | 24000 | 24000 | 24050 | 24000 | 536 |
| 422 | 20240119 | 121200 | 6800981500 | 24000 | 24000 | 24050 | 24000 | 266 |
| 423 | 20240119 | 121100 | 6794597400 | 24000 | 24050 | 24050 | 24000 | 798 |
| 424 | 20240119 | 121000 | 6775434150 | 24000 | 24000 | 24050 | 24000 | 674 |
| 425 | 20240119 | 120900 | 6759258000 | 24050 | 24050 | 24050 | 24000 | 472 |
| 426 | 20240119 | 120800 | 6747929000 | 24000 | 24000 | 24050 | 24000 | 318 |
| 427 | 20240119 | 120700 | 6740296950 | 24000 | 24000 | 24050 | 24000 | 491 |
| 428 | 20240119 | 120600 | 6728507050 | 24050 | 24000 | 24050 | 24000 | 302 |
| 429 | 20240119 | 120500 | 6721258300 | 24000 | 24050 | 24050 | 24000 | 615 |
| 430 | 20240119 | 120400 | 6706473600 | 24050 | 24050 | 24050 | 24000 | 365 |
| 431 | 20240119 | 120300 | 6697711900 | 24050 | 24050 | 24050 | 24000 | 547 |
| 432 | 20240119 | 120200 | 6684571700 | 24000 | 24000 | 24050 | 24000 | 610 |
| 433 | 20240119 | 120100 | 6669917550 | 24050 | 24050 | 24050 | 24000 | 445 |
| 434 | 20240119 | 120000 | 6659221200 | 24000 | 24050 | 24050 | 24000 | 575 |
| 435 | 20240119 | 115900 | 6645410500 | 24000 | 24000 | 24050 | 24000 | 614 |
| 436 | 20240119 | 115800 | 6630674100 | 24050 | 24050 | 24100 | 24050 | 2461 |
| 437 | 20240119 | 115700 | 6571486700 | 24050 | 24050 | 24050 | 24050 | 484 |
| 438 | 20240119 | 115600 | 6559846500 | 24050 | 24050 | 24100 | 24050 | 363 |
| 439 | 20240119 | 115500 | 6551111750 | 24050 | 24100 | 24100 | 24000 | 1294 |
| 440 | 20240119 | 115400 | 6520007000 | 24050 | 24050 | 24050 | 24000 | 2083 |
| 441 | 20240119 | 115300 | 6469914400 | 24000 | 24000 | 24050 | 24000 | 615 |
| 442 | 20240119 | 115200 | 6455153050 | 24050 | 24050 | 24050 | 24000 | 1793 |
| 443 | 20240119 | 115100 | 6412049800 | 24050 | 24050 | 24100 | 24050 | 479 |
| 444 | 20240119 | 115000 | 6400527700 | 24050 | 24050 | 24050 | 24050 | 196 |
| 445 | 20240119 | 114900 | 6395813900 | 24050 | 24050 | 24100 | 24050 | 1547 |
| 446 | 20240119 | 114800 | 6358603700 | 24100 | 24100 | 24100 | 24050 | 354 |
| 447 | 20240119 | 114700 | 6350089400 | 24050 | 24050 | 24100 | 24050 | 388 |
| 448 | 20240119 | 114600 | 6340757850 | 24050 | 24100 | 24100 | 24050 | 781 |
| 449 | 20240119 | 114500 | 6321974700 | 24050 | 24050 | 24100 | 24050 | 736 |
| 450 | 20240119 | 114400 | 6304267050 | 24050 | 24000 | 24050 | 24000 | 832 |
| 451 | 20240119 | 114300 | 6284258450 | 24000 | 24050 | 24100 | 24000 | 1995 |
| 452 | 20240119 | 114200 | 6236281950 | 24050 | 24100 | 24100 | 24050 | 723 |
| 453 | 20240119 | 114100 | 6218880500 | 24050 | 24050 | 24100 | 24050 | 546 |
| 454 | 20240119 | 114000 | 6205739800 | 24150 | 24050 | 24150 | 24050 | 20 |
| 455 | 20240119 | 113900 | 6205258700 | 24150 | 24100 | 24150 | 24050 | 1196 |
| 456 | 20240119 | 113800 | 6176435150 | 24100 | 24050 | 24100 | 24050 | 373 |
| 457 | 20240119 | 113700 | 6167457150 | 24100 | 24050 | 24100 | 24050 | 669 |
| 458 | 20240119 | 113600 | 6151342600 | 24100 | 24050 | 24100 | 24050 | 1574 |
| 459 | 20240119 | 113500 | 6113422250 | 24100 | 24100 | 24100 | 24050 | 592 |
| 460 | 20240119 | 113400 | 6099184050 | 24050 | 24100 | 24100 | 24050 | 421 |
| 461 | 20240119 | 113300 | 6089050800 | 24050 | 24050 | 24100 | 24050 | 668 |
| 462 | 20240119 | 113200 | 6072984850 | 24050 | 24050 | 24050 | 24050 | 1316 |
| 463 | 20240119 | 113100 | 6041335050 | 24050 | 24050 | 24100 | 24050 | 342 |
| 464 | 20240119 | 113000 | 6033109800 | 24100 | 24100 | 24100 | 24050 | 364 |
| 465 | 20240119 | 112900 | 6024348450 | 24050 | 24050 | 24050 | 24000 | 1097 |
| 466 | 20240119 | 112800 | 5997982100 | 24000 | 24050 | 24050 | 24000 | 686 |
| 467 | 20240119 | 112700 | 5981517900 | 24050 | 24000 | 24050 | 24000 | 522 |
| 468 | 20240119 | 112600 | 5968976250 | 24000 | 24050 | 24100 | 24000 | 3356 |
| 469 | 20240119 | 112500 | 5888329950 | 24050 | 24050 | 24100 | 24050 | 903 |
| 470 | 20240119 | 112400 | 5866612650 | 24050 | 24050 | 24100 | 24050 | 361 |
| 471 | 20240119 | 112300 | 5857930500 | 24050 | 24100 | 24100 | 24050 | 781 |
| 472 | 20240119 | 112200 | 5839146850 | 24100 | 24050 | 24100 | 24050 | 554 |
| 473 | 20240119 | 112100 | 5825816850 | 24050 | 24100 | 24100 | 24050 | 1268 |
| 474 | 20240119 | 112000 | 5795321250 | 24050 | 24100 | 24100 | 24050 | 518 |
| 475 | 20240119 | 111900 | 5782863300 | 24050 | 24050 | 24100 | 24050 | 708 |
| 476 | 20240119 | 111800 | 5765831400 | 24050 | 24050 | 24100 | 24050 | 736 |
| 477 | 20240119 | 111700 | 5748130000 | 24050 | 24100 | 24100 | 24050 | 173 |
| 478 | 20240119 | 111600 | 5743968800 | 24100 | 24100 | 24100 | 24050 | 405 |
| 479 | 20240119 | 111500 | 5734228250 | 24100 | 24100 | 24100 | 24050 | 721 |
| 480 | 20240119 | 111400 | 5716869850 | 24100 | 24050 | 24100 | 24050 | 279 |
| 481 | 20240119 | 111300 | 5710157200 | 24050 | 24100 | 24100 | 24050 | 1376 |
| 482 | 20240119 | 111200 | 5677060050 | 24100 | 24100 | 24100 | 24050 | 568 |
| 483 | 20240119 | 111100 | 5663385100 | 24100 | 24050 | 24100 | 24050 | 724 |
| 484 | 20240119 | 111000 | 5645959650 | 24100 | 24150 | 24150 | 24100 | 2495 |
| 485 | 20240119 | 110900 | 5585827950 | 24100 | 24100 | 24100 | 24100 | 453 |
| 486 | 20240119 | 110800 | 5574910650 | 24150 | 24150 | 24150 | 24100 | 1785 |
| 487 | 20240119 | 110700 | 5531813350 | 24100 | 24150 | 24150 | 24100 | 825 |
| 488 | 20240119 | 110600 | 5511910000 | 24100 | 24100 | 24100 | 24100 | 209 |
| 489 | 20240119 | 110500 | 5506873100 | 24150 | 24100 | 24150 | 24100 | 424 |
| 490 | 20240119 | 110400 | 5496654600 | 24100 | 24100 | 24150 | 24100 | 1614 |
| 491 | 20240119 | 110300 | 5457718350 | 24150 | 24150 | 24150 | 24100 | 423 |
| 492 | 20240119 | 110200 | 5447512850 | 24150 | 24200 | 24200 | 24100 | 2086 |
| 493 | 20240119 | 110100 | 5397058050 | 24200 | 24100 | 24200 | 24050 | 1344 |
| 494 | 20240119 | 110000 | 5364629550 | 24100 | 24150 | 24150 | 24100 | 737 |
| 495 | 20240119 | 105900 | 5346855450 | 24150 | 24150 | 24150 | 24050 | 589 |
| 496 | 20240119 | 105800 | 5332669150 | 24150 | 24100 | 24150 | 24050 | 2437 |
| 497 | 20240119 | 105700 | 5273914150 | 24050 | 24050 | 24100 | 24050 | 439 |
| 498 | 20240119 | 105600 | 5263354350 | 24050 | 24050 | 24100 | 24050 | 2595 |
| 499 | 20240119 | 105500 | 5200940900 | 24050 | 24000 | 24050 | 24000 | 1126 |
| 500 | 20240119 | 105400 | 5173879850 | 24000 | 24050 | 24050 | 24000 | 618 |
| 501 | 20240119 | 105300 | 5159038050 | 24000 | 24000 | 24050 | 24000 | 613 |
| 502 | 20240119 | 105200 | 5144319600 | 24000 | 24050 | 24050 | 24000 | 575 |
| 503 | 20240119 | 105100 | 5130513950 | 24000 | 24050 | 24050 | 24000 | 574 |
| 504 | 20240119 | 105000 | 5116733150 | 24000 | 24000 | 24000 | 24000 | 464 |
| 505 | 20240119 | 104900 | 5105597150 | 24000 | 24100 | 24100 | 24000 | 4623 |
| 506 | 20240119 | 104800 | 4994428100 | 24050 | 24100 | 24100 | 24050 | 625 |
| 507 | 20240119 | 104700 | 4979386300 | 24100 | 24050 | 24100 | 24050 | 245 |
| 508 | 20240119 | 104600 | 4973493900 | 24100 | 24150 | 24150 | 24050 | 2885 |
| 509 | 20240119 | 104500 | 4903992450 | 24150 | 24100 | 24150 | 24100 | 886 |
| 510 | 20240119 | 104400 | 4882631750 | 24100 | 24150 | 24150 | 24100 | 5501 |
| 511 | 20240119 | 104300 | 4749816150 | 24200 | 24200 | 24200 | 24150 | 351 |
| 512 | 20240119 | 104200 | 4741325500 | 24150 | 24200 | 24200 | 24150 | 993 |
| 513 | 20240119 | 104100 | 4717340200 | 24150 | 24200 | 24200 | 24150 | 614 |
| 514 | 20240119 | 104000 | 4702498450 | 24200 | 24200 | 24200 | 24150 | 313 |
| 515 | 20240119 | 103900 | 4694931000 | 24200 | 24200 | 24200 | 24150 | 524 |
| 516 | 20240119 | 103800 | 4682273500 | 24200 | 24150 | 24200 | 24150 | 835 |
| 517 | 20240119 | 103700 | 4662089300 | 24200 | 24200 | 24250 | 24150 | 5663 |
| 518 | 20240119 | 103600 | 4525046200 | 24250 | 24250 | 24250 | 24200 | 321 |
| 519 | 20240119 | 103500 | 4517277450 | 24200 | 24200 | 24250 | 24200 | 688 |
| 520 | 20240119 | 103400 | 4500620000 | 24250 | 24200 | 24250 | 24200 | 1235 |
| 521 | 20240119 | 103300 | 4470686300 | 24250 | 24200 | 24250 | 24200 | 199 |
| 522 | 20240119 | 103200 | 4465867650 | 24200 | 24250 | 24250 | 24200 | 743 |
| 523 | 20240119 | 103100 | 4447872500 | 24200 | 24200 | 24250 | 24200 | 375 |
| 524 | 20240119 | 103000 | 4438794700 | 24250 | 24250 | 24250 | 24200 | 314 |
| 525 | 20240119 | 102900 | 4431183550 | 24200 | 24200 | 24250 | 24200 | 1223 |
| 526 | 20240119 | 102800 | 4401571600 | 24200 | 24200 | 24250 | 24200 | 1108 |
| 527 | 20240119 | 102700 | 4374742050 | 24250 | 24250 | 24250 | 24200 | 1894 |
| 528 | 20240119 | 102600 | 4328869900 | 24250 | 24300 | 24300 | 24200 | 4449 |
| 529 | 20240119 | 102500 | 4220988050 | 24300 | 24300 | 24300 | 24250 | 458 |
| 530 | 20240119 | 102400 | 4209880250 | 24250 | 24300 | 24300 | 24250 | 413 |
| 531 | 20240119 | 102300 | 4199860400 | 24250 | 24300 | 24300 | 24250 | 491 |
| 532 | 20240119 | 102200 | 4187936700 | 24300 | 24300 | 24300 | 24250 | 314 |
| 533 | 20240119 | 102100 | 4180320600 | 24300 | 24250 | 24300 | 24250 | 649 |
| 534 | 20240119 | 102000 | 4164570850 | 24250 | 24250 | 24300 | 24250 | 1484 |
| 535 | 20240119 | 101900 | 4128537550 | 24300 | 24250 | 24300 | 24250 | 1952 |
| 536 | 20240119 | 101800 | 4081119750 | 24250 | 24250 | 24300 | 24250 | 677 |
| 537 | 20240119 | 101700 | 4064699300 | 24250 | 24250 | 24300 | 24250 | 422 |
| 538 | 20240119 | 101600 | 4054460550 | 24300 | 24350 | 24350 | 24300 | 2934 |
| 539 | 20240119 | 101500 | 3983156400 | 24350 | 24350 | 24350 | 24300 | 1571 |
| 540 | 20240119 | 101400 | 3944957050 | 24300 | 24300 | 24350 | 24250 | 3217 |
| 541 | 20240119 | 101300 | 3866781100 | 24300 | 24300 | 24300 | 24250 | 206 |
| 542 | 20240119 | 101200 | 3861779450 | 24300 | 24300 | 24300 | 24250 | 276 |
| 543 | 20240119 | 101100 | 3855079950 | 24300 | 24300 | 24300 | 24250 | 373 |
| 544 | 20240119 | 101000 | 3846034200 | 24250 | 24300 | 24300 | 24250 | 243 |
| 545 | 20240119 | 100900 | 3840137100 | 24300 | 24300 | 24300 | 24250 | 1721 |
| 546 | 20240119 | 100800 | 3798387300 | 24300 | 24250 | 24300 | 24250 | 281 |
| 547 | 20240119 | 100700 | 3791562150 | 24300 | 24200 | 24300 | 24200 | 1475 |
| 548 | 20240119 | 100600 | 3755794600 | 24250 | 24250 | 24250 | 24200 | 2979 |
| 549 | 20240119 | 100500 | 3683554550 | 24300 | 24300 | 24300 | 24250 | 23 |
| 550 | 20240119 | 100400 | 3682996400 | 24250 | 24300 | 24300 | 24200 | 4782 |
| 551 | 20240119 | 100300 | 3567030250 | 24250 | 24300 | 24350 | 24250 | 622 |
| 552 | 20240119 | 100200 | 3551917500 | 24300 | 24300 | 24300 | 24250 | 3279 |
| 553 | 20240119 | 100100 | 3472316900 | 24300 | 24250 | 24300 | 24250 | 1134 |
| 554 | 20240119 | 100000 | 3444781550 | 24250 | 24300 | 24300 | 24250 | 652 |
| 555 | 20240119 | 095900 | 3428957400 | 24300 | 24250 | 24300 | 24250 | 435 |
| 556 | 20240119 | 095800 | 3418395800 | 24300 | 24300 | 24300 | 24250 | 218 |
| 557 | 20240119 | 095700 | 3413102000 | 24300 | 24250 | 24300 | 24250 | 419 |
| 558 | 20240119 | 095600 | 3402926700 | 24250 | 24300 | 24300 | 24250 | 345 |
| 559 | 20240119 | 095500 | 3394556900 | 24300 | 24250 | 24300 | 24200 | 1563 |
| 560 | 20240119 | 095400 | 3356660650 | 24300 | 24250 | 24300 | 24200 | 566 |
| 561 | 20240119 | 095300 | 3342933250 | 24250 | 24300 | 24300 | 24200 | 5166 |
| 562 | 20240119 | 095200 | 3217660700 | 24300 | 24250 | 24300 | 24250 | 120 |
| 563 | 20240119 | 095100 | 3214745950 | 24250 | 24300 | 24300 | 24250 | 160 |
| 564 | 20240119 | 095000 | 3210865350 | 24250 | 24350 | 24350 | 24250 | 692 |
| 565 | 20240119 | 094900 | 3194044500 | 24350 | 24350 | 24350 | 24250 | 5628 |
| 566 | 20240119 | 094800 | 3057279800 | 24300 | 24350 | 24350 | 24300 | 274 |
| 567 | 20240119 | 094700 | 3050617750 | 24350 | 24350 | 24350 | 24300 | 433 |
| 568 | 20240119 | 094600 | 3040083900 | 24300 | 24300 | 24350 | 24300 | 423 |
| 569 | 20240119 | 094500 | 3029791800 | 24350 | 24350 | 24350 | 24300 | 435 |
| 570 | 20240119 | 094400 | 3019200650 | 24350 | 24350 | 24350 | 24300 | 515 |
| 571 | 20240119 | 094300 | 3006663550 | 24350 | 24350 | 24350 | 24300 | 427 |
| 572 | 20240119 | 094200 | 2996274200 | 24350 | 24350 | 24350 | 24300 | 3093 |
| 573 | 20240119 | 094100 | 2920975100 | 24350 | 24350 | 24400 | 24350 | 628 |
| 574 | 20240119 | 094000 | 2905682200 | 24350 | 24400 | 24400 | 24350 | 318 |
| 575 | 20240119 | 093900 | 2897938350 | 24350 | 24400 | 24400 | 24350 | 3850 |
| 576 | 20240119 | 093800 | 2804190350 | 24400 | 24350 | 24400 | 24350 | 525 |
| 577 | 20240119 | 093700 | 2791397650 | 24400 | 24400 | 24400 | 24350 | 994 |
| 578 | 20240119 | 093600 | 2767176300 | 24400 | 24350 | 24400 | 24350 | 441 |
| 579 | 20240119 | 093500 | 2756436850 | 24350 | 24350 | 24400 | 24350 | 1457 |
| 580 | 20240119 | 093400 | 2720958800 | 24350 | 24350 | 24350 | 24300 | 488 |
| 581 | 20240119 | 093300 | 2709078550 | 24350 | 24450 | 24450 | 24300 | 6838 |
| 582 | 20240119 | 093200 | 2542307750 | 24450 | 24450 | 24450 | 24400 | 1134 |
| 583 | 20240119 | 093100 | 2514595750 | 24450 | 24450 | 24450 | 24400 | 315 |
| 584 | 20240119 | 093000 | 2506895500 | 24450 | 24400 | 24450 | 24400 | 2169 |
| 585 | 20240119 | 092900 | 2453931400 | 24400 | 24350 | 24400 | 24350 | 3617 |
| 586 | 20240119 | 092800 | 2365679500 | 24400 | 24400 | 24400 | 24350 | 1333 |
| 587 | 20240119 | 092700 | 2333162700 | 24400 | 24400 | 24400 | 24350 | 496 |
| 588 | 20240119 | 092600 | 2321060650 | 24400 | 24400 | 24400 | 24350 | 592 |
| 589 | 20240119 | 092500 | 2306623800 | 24400 | 24350 | 24400 | 24350 | 990 |
| 590 | 20240119 | 092400 | 2282511650 | 24300 | 24300 | 24300 | 24250 | 1821 |
| 591 | 20240119 | 092300 | 2238268400 | 24300 | 24350 | 24400 | 24250 | 4576 |
| 592 | 20240119 | 092200 | 2126956850 | 24350 | 24400 | 24400 | 24350 | 1216 |
| 593 | 20240119 | 092100 | 2097327500 | 24400 | 24350 | 24400 | 24350 | 512 |
| 594 | 20240119 | 092000 | 2084835900 | 24400 | 24350 | 24400 | 24350 | 1024 |
| 595 | 20240119 | 091900 | 2059865300 | 24350 | 24350 | 24400 | 24350 | 564 |
| 596 | 20240119 | 091800 | 2046131750 | 24350 | 24450 | 24450 | 24350 | 2328 |
| 597 | 20240119 | 091700 | 1989358200 | 24450 | 24450 | 24450 | 24400 | 1012 |
| 598 | 20240119 | 091600 | 1964663550 | 24400 | 24400 | 24400 | 24350 | 3586 |
| 599 | 20240119 | 091500 | 1877166450 | 24400 | 24350 | 24400 | 24350 | 519 |
| 600 | 20240119 | 091400 | 1864513650 | 24350 | 24350 | 24350 | 24300 | 893 |
| 601 | 20240119 | 091300 | 1842769550 | 24350 | 24400 | 24400 | 24300 | 3449 |
| 602 | 20240119 | 091200 | 1758847000 | 24400 | 24400 | 24400 | 24350 | 1620 |
| 603 | 20240119 | 091100 | 1719367700 | 24400 | 24350 | 24450 | 24350 | 2383 |
| 604 | 20240119 | 091000 | 1661242200 | 24350 | 24500 | 24500 | 24300 | 10567 |
| 605 | 20240119 | 090900 | 1403038700 | 24450 | 24350 | 24500 | 24350 | 7072 |
| 606 | 20240119 | 090800 | 1230364050 | 24350 | 24350 | 24400 | 24350 | 921 |
| 607 | 20240119 | 090700 | 1207905500 | 24350 | 24350 | 24400 | 24350 | 1053 |
| 608 | 20240119 | 090600 | 1182221200 | 24350 | 24350 | 24400 | 24350 | 1826 |
| 609 | 20240119 | 090500 | 1137702200 | 24350 | 24400 | 24450 | 24300 | 4887 |
| 610 | 20240119 | 090400 | 1018586250 | 24450 | 24350 | 24450 | 24350 | 3169 |
| 611 | 20240119 | 090300 | 941311650 | 24350 | 24500 | 24550 | 24350 | 3851 |
| 612 | 20240119 | 090200 | 847191650 | 24500 | 24350 | 24600 | 24350 | 13582 |
| 613 | 20240119 | 090100 | 514704250 | 24350 | 24250 | 24400 | 24250 | 4959 |
| 614 | 20240119 | 090000 | 394056450 | 24400 | 24050 | 24500 | 24050 | 16299 |