34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 192100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 3 | 20240103 | 192000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240103 | 191900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240103 | 191800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240103 | 191700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240103 | 191600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240103 | 191500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240103 | 191400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240103 | 191300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240103 | 191200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240103 | 191100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240103 | 191000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240103 | 190900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240103 | 190800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240103 | 190700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240103 | 190600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240103 | 190500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240103 | 190400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240103 | 190300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240103 | 190200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240103 | 190100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240103 | 190000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240103 | 185900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240103 | 185800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240103 | 185700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240103 | 185600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240103 | 185500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240103 | 185400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240103 | 185300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240103 | 185200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240103 | 185100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 33 | 20240103 | 185000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240103 | 184900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240103 | 184800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240103 | 184700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240103 | 184600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240103 | 184500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240103 | 184400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240103 | 184300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240103 | 184200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240103 | 184100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240103 | 184000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240103 | 183900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240103 | 183800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240103 | 183700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240103 | 183600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240103 | 183500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240103 | 183400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240103 | 183300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240103 | 183200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240103 | 183100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240103 | 183000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240103 | 182900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240103 | 182800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240103 | 182700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240103 | 182600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240103 | 182500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240103 | 182400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240103 | 182300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240103 | 182200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240103 | 182100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 63 | 20240103 | 182000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240103 | 181900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240103 | 181800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240103 | 181700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240103 | 181600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240103 | 181500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240103 | 181400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240103 | 181300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240103 | 181200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240103 | 181100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240103 | 181000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240103 | 180900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240103 | 180800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240103 | 180700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240103 | 180600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240103 | 180500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240103 | 180400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240103 | 180300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240103 | 180200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240103 | 180100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240103 | 180000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240103 | 175900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240103 | 175800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240103 | 175700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240103 | 175600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240103 | 175500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240103 | 175400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240103 | 175300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240103 | 175200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240103 | 175100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 93 | 20240103 | 175000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240103 | 174900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240103 | 174800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240103 | 174700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240103 | 174600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240103 | 174500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240103 | 174400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240103 | 174300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240103 | 174200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240103 | 174100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240103 | 174000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240103 | 173900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240103 | 173800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240103 | 173700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240103 | 173600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240103 | 173500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240103 | 173400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240103 | 173300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240103 | 173200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240103 | 173100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240103 | 173000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240103 | 172900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240103 | 172800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240103 | 172700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240103 | 172600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240103 | 172500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240103 | 172400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240103 | 172300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240103 | 172200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240103 | 172100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 123 | 20240103 | 172000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240103 | 171900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240103 | 171800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240103 | 171700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240103 | 171600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240103 | 171500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240103 | 171400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240103 | 171300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240103 | 171200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240103 | 171100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240103 | 171000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240103 | 170900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240103 | 170800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240103 | 170700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240103 | 170600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240103 | 170500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240103 | 170400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240103 | 170300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240103 | 170200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240103 | 170100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240103 | 170000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240103 | 165900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240103 | 165800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240103 | 165700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240103 | 165600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240103 | 165500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240103 | 165400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240103 | 165300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240103 | 165200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240103 | 165100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 153 | 20240103 | 165000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240103 | 164900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240103 | 164800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240103 | 164700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240103 | 164600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240103 | 164500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240103 | 164400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240103 | 164300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240103 | 164200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240103 | 164100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240103 | 164000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240103 | 163900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240103 | 163800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240103 | 163700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240103 | 163600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240103 | 163500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240103 | 163400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240103 | 163300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240103 | 163200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240103 | 163100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240103 | 163000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240103 | 162900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240103 | 162800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240103 | 162700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240103 | 162600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240103 | 162500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240103 | 162400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240103 | 162300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240103 | 162200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240103 | 162100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 183 | 20240103 | 162000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240103 | 161900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240103 | 161800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240103 | 161700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240103 | 161600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240103 | 161500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240103 | 161400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240103 | 161300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240103 | 161200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240103 | 161100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240103 | 161000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240103 | 160900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240103 | 160800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240103 | 160700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240103 | 160600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240103 | 160500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240103 | 160400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240103 | 160300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240103 | 160200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240103 | 160100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240103 | 160000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240103 | 155900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240103 | 155800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240103 | 155700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240103 | 155600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240103 | 155500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240103 | 155400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240103 | 155300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240103 | 155200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240103 | 155100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 213 | 20240103 | 155000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240103 | 154900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240103 | 154800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20240103 | 154700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20240103 | 154600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20240103 | 154500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20240103 | 154400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20240103 | 154300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20240103 | 154200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20240103 | 154100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20240103 | 154000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20240103 | 153900 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20240103 | 153800 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20240103 | 153700 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20240103 | 153600 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20240103 | 153500 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20240103 | 153400 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20240103 | 153300 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20240103 | 153200 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20240103 | 153100 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20240103 | 153000 | 24790575650 | 32150 | 32150 | 32150 | 32150 | 19634 |
| 234 | 20240103 | 152900 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20240103 | 152800 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20240103 | 152700 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20240103 | 152600 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20240103 | 152500 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20240103 | 152400 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20240103 | 152300 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20240103 | 152200 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20240103 | 152100 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 243 | 20240103 | 152000 | 24159342550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20240103 | 151900 | 24159342550 | 32150 | 32150 | 32150 | 32100 | 1719 |
| 245 | 20240103 | 151800 | 24104126300 | 32150 | 32100 | 32150 | 32100 | 1388 |
| 246 | 20240103 | 151700 | 24059538850 | 32150 | 32100 | 32150 | 32100 | 1250 |
| 247 | 20240103 | 151600 | 24019400900 | 32100 | 32150 | 32150 | 32100 | 979 |
| 248 | 20240103 | 151500 | 23987966550 | 32100 | 32150 | 32150 | 32050 | 9728 |
| 249 | 20240103 | 151400 | 23675700050 | 32150 | 32100 | 32150 | 32100 | 737 |
| 250 | 20240103 | 151300 | 23652027850 | 32100 | 32150 | 32150 | 32100 | 1182 |
| 251 | 20240103 | 151200 | 23614028650 | 32100 | 32100 | 32150 | 32100 | 3684 |
| 252 | 20240103 | 151100 | 23495765800 | 32150 | 32100 | 32150 | 32100 | 5761 |
| 253 | 20240103 | 151000 | 23310802000 | 32150 | 32100 | 32150 | 32050 | 14571 |
| 254 | 20240103 | 150900 | 22843095900 | 32150 | 32100 | 32200 | 32100 | 7363 |
| 255 | 20240103 | 150800 | 22606679300 | 32150 | 32150 | 32200 | 32150 | 1216 |
| 256 | 20240103 | 150700 | 22567583400 | 32150 | 32150 | 32200 | 32100 | 4199 |
| 257 | 20240103 | 150600 | 22432599450 | 32150 | 32150 | 32150 | 32100 | 537 |
| 258 | 20240103 | 150500 | 22415354750 | 32100 | 32150 | 32150 | 32100 | 671 |
| 259 | 20240103 | 150400 | 22393803250 | 32150 | 32150 | 32150 | 32100 | 357 |
| 260 | 20240103 | 150300 | 22382332150 | 32100 | 32200 | 32200 | 32100 | 614 |
| 261 | 20240103 | 150200 | 22362588900 | 32200 | 32150 | 32200 | 32100 | 2482 |
| 262 | 20240103 | 150100 | 22282780650 | 32150 | 32100 | 32150 | 32100 | 2299 |
| 263 | 20240103 | 150000 | 22208870000 | 32150 | 32100 | 32150 | 32100 | 379 |
| 264 | 20240103 | 145900 | 22196699100 | 32150 | 32150 | 32150 | 32100 | 837 |
| 265 | 20240103 | 145800 | 22169798200 | 32100 | 32100 | 32150 | 32050 | 1442 |
| 266 | 20240103 | 145700 | 22123510100 | 32050 | 32100 | 32100 | 32050 | 923 |
| 267 | 20240103 | 145600 | 22093890450 | 32050 | 32050 | 32100 | 32050 | 259 |
| 268 | 20240103 | 145500 | 22085587950 | 32050 | 32050 | 32100 | 32050 | 835 |
| 269 | 20240103 | 145400 | 22058825800 | 32050 | 32100 | 32100 | 32050 | 501 |
| 270 | 20240103 | 145300 | 22042760950 | 32050 | 32100 | 32100 | 32000 | 1893 |
| 271 | 20240103 | 145200 | 21982090350 | 32100 | 32050 | 32100 | 32000 | 522 |
| 272 | 20240103 | 145100 | 21965365950 | 32100 | 32000 | 32100 | 32000 | 4281 |
| 273 | 20240103 | 145000 | 21828145200 | 32000 | 32000 | 32050 | 32000 | 1240 |
| 274 | 20240103 | 144900 | 21788458350 | 32000 | 32050 | 32050 | 32000 | 597 |
| 275 | 20240103 | 144800 | 21769352750 | 32000 | 32050 | 32050 | 32000 | 3935 |
| 276 | 20240103 | 144700 | 21643262200 | 32100 | 32050 | 32100 | 32050 | 184 |
| 277 | 20240103 | 144600 | 21637361600 | 32100 | 32100 | 32100 | 32050 | 336 |
| 278 | 20240103 | 144500 | 21626585350 | 32050 | 32050 | 32100 | 32050 | 140 |
| 279 | 20240103 | 144400 | 21622097600 | 32050 | 32050 | 32100 | 32050 | 345 |
| 280 | 20240103 | 144300 | 21611036500 | 32050 | 32050 | 32100 | 32050 | 429 |
| 281 | 20240103 | 144200 | 21597282900 | 32100 | 32050 | 32100 | 32050 | 196 |
| 282 | 20240103 | 144100 | 21590995050 | 32050 | 32100 | 32100 | 32050 | 503 |
| 283 | 20240103 | 144000 | 21574868500 | 32050 | 32100 | 32100 | 32050 | 107 |
| 284 | 20240103 | 143900 | 21571434050 | 32050 | 32100 | 32100 | 32050 | 582 |
| 285 | 20240103 | 143800 | 21552768100 | 32100 | 32150 | 32150 | 32050 | 1192 |
| 286 | 20240103 | 143700 | 21514505100 | 32150 | 32150 | 32150 | 32100 | 146 |
| 287 | 20240103 | 143600 | 21509816900 | 32150 | 32150 | 32150 | 32100 | 786 |
| 288 | 20240103 | 143500 | 21484579850 | 32150 | 32150 | 32200 | 32100 | 1025 |
| 289 | 20240103 | 143400 | 21451626250 | 32150 | 32250 | 32300 | 32100 | 3208 |
| 290 | 20240103 | 143300 | 21348326900 | 32300 | 32300 | 32350 | 32250 | 894 |
| 291 | 20240103 | 143200 | 21319456750 | 32300 | 32300 | 32350 | 32300 | 5047 |
| 292 | 20240103 | 143100 | 21156305300 | 32250 | 32200 | 32300 | 32200 | 3913 |
| 293 | 20240103 | 143000 | 21030046100 | 32250 | 32250 | 32250 | 32200 | 807 |
| 294 | 20240103 | 142900 | 21004025500 | 32250 | 32200 | 32250 | 32200 | 628 |
| 295 | 20240103 | 142800 | 20983782150 | 32250 | 32200 | 32250 | 32150 | 1881 |
| 296 | 20240103 | 142700 | 20923205600 | 32200 | 32100 | 32200 | 32100 | 3006 |
| 297 | 20240103 | 142600 | 20826624650 | 32050 | 32100 | 32100 | 32050 | 655 |
| 298 | 20240103 | 142500 | 20805608750 | 32100 | 32100 | 32100 | 32000 | 145 |
| 299 | 20240103 | 142400 | 20800958450 | 32100 | 31950 | 32100 | 31950 | 3188 |
| 300 | 20240103 | 142300 | 20698854800 | 31950 | 32000 | 32000 | 31950 | 891 |
| 301 | 20240103 | 142200 | 20670351700 | 32000 | 32000 | 32000 | 31950 | 1046 |
| 302 | 20240103 | 142100 | 20636889250 | 32000 | 31950 | 32000 | 31950 | 269 |
| 303 | 20240103 | 142000 | 20628293600 | 31950 | 31950 | 32000 | 31950 | 248 |
| 304 | 20240103 | 141900 | 20620368100 | 32000 | 31900 | 32000 | 31900 | 1394 |
| 305 | 20240103 | 141800 | 20575802200 | 31900 | 32000 | 32000 | 31900 | 2229 |
| 306 | 20240103 | 141700 | 20504588050 | 31950 | 32000 | 32000 | 31950 | 770 |
| 307 | 20240103 | 141600 | 20479984600 | 32000 | 32000 | 32000 | 31950 | 129 |
| 308 | 20240103 | 141500 | 20475861850 | 32000 | 31950 | 32000 | 31900 | 538 |
| 309 | 20240103 | 141400 | 20458669450 | 31900 | 32000 | 32000 | 31900 | 745 |
| 310 | 20240103 | 141300 | 20434868300 | 31950 | 32000 | 32000 | 31950 | 104 |
| 311 | 20240103 | 141200 | 20431543450 | 31950 | 31900 | 32000 | 31900 | 486 |
| 312 | 20240103 | 141100 | 20416014800 | 31950 | 31950 | 31950 | 31900 | 582 |
| 313 | 20240103 | 141000 | 20397433150 | 31900 | 31950 | 31950 | 31900 | 106 |
| 314 | 20240103 | 140900 | 20394048800 | 31950 | 31950 | 32000 | 31900 | 453 |
| 315 | 20240103 | 140800 | 20379581750 | 31950 | 31950 | 32000 | 31900 | 340 |
| 316 | 20240103 | 140700 | 20368719950 | 31950 | 31950 | 32000 | 31950 | 642 |
| 317 | 20240103 | 140600 | 20348200450 | 31950 | 32000 | 32000 | 31950 | 1997 |
| 318 | 20240103 | 140500 | 20284395050 | 31950 | 31950 | 32000 | 31950 | 265 |
| 319 | 20240103 | 140400 | 20275922200 | 31950 | 32000 | 32000 | 31950 | 278 |
| 320 | 20240103 | 140300 | 20267039550 | 31950 | 31950 | 32000 | 31950 | 291 |
| 321 | 20240103 | 140200 | 20257735150 | 31950 | 31950 | 32000 | 31950 | 333 |
| 322 | 20240103 | 140100 | 20247095050 | 31950 | 32000 | 32000 | 31950 | 1419 |
| 323 | 20240103 | 140000 | 20201753950 | 32000 | 31950 | 32000 | 31950 | 411 |
| 324 | 20240103 | 135900 | 20188607450 | 32000 | 31950 | 32000 | 31950 | 1650 |
| 325 | 20240103 | 135800 | 20135870300 | 32000 | 31950 | 32000 | 31950 | 301 |
| 326 | 20240103 | 135700 | 20126243350 | 32000 | 31950 | 32000 | 31950 | 286 |
| 327 | 20240103 | 135600 | 20117104550 | 31950 | 31950 | 32000 | 31950 | 320 |
| 328 | 20240103 | 135500 | 20106879350 | 31950 | 32000 | 32000 | 31950 | 148 |
| 329 | 20240103 | 135400 | 20102144550 | 31950 | 31950 | 32000 | 31950 | 395 |
| 330 | 20240103 | 135300 | 20089519200 | 32000 | 31950 | 32000 | 31950 | 143 |
| 331 | 20240103 | 135200 | 20084944900 | 32000 | 32000 | 32000 | 31950 | 826 |
| 332 | 20240103 | 135100 | 20058552100 | 31950 | 31950 | 31950 | 31950 | 155 |
| 333 | 20240103 | 135000 | 20053599850 | 32000 | 31950 | 32000 | 31950 | 263 |
| 334 | 20240103 | 134900 | 20045187600 | 32000 | 31950 | 32000 | 31900 | 1724 |
| 335 | 20240103 | 134800 | 19990139450 | 31900 | 31950 | 31950 | 31900 | 98 |
| 336 | 20240103 | 134700 | 19987011800 | 31900 | 31900 | 31950 | 31900 | 500 |
| 337 | 20240103 | 134600 | 19971057050 | 31900 | 31900 | 31950 | 31900 | 284 |
| 338 | 20240103 | 134500 | 19961994100 | 31950 | 31900 | 31950 | 31900 | 412 |
| 339 | 20240103 | 134400 | 19948834950 | 31900 | 31900 | 31950 | 31900 | 1647 |
| 340 | 20240103 | 134300 | 19896242900 | 31950 | 31900 | 31950 | 31900 | 198 |
| 341 | 20240103 | 134200 | 19889923150 | 31900 | 31950 | 31950 | 31900 | 750 |
| 342 | 20240103 | 134100 | 19865988100 | 31950 | 31850 | 31950 | 31850 | 7805 |
| 343 | 20240103 | 134000 | 19617084250 | 31900 | 31850 | 31900 | 31850 | 1221 |
| 344 | 20240103 | 133900 | 19578161800 | 31850 | 31900 | 31900 | 31850 | 337 |
| 345 | 20240103 | 133800 | 19567422450 | 31900 | 31850 | 31900 | 31850 | 252 |
| 346 | 20240103 | 133700 | 19559393350 | 31900 | 31900 | 31900 | 31850 | 239 |
| 347 | 20240103 | 133600 | 19551775650 | 31850 | 31900 | 31900 | 31850 | 283 |
| 348 | 20240103 | 133500 | 19542750250 | 31850 | 31850 | 31900 | 31850 | 391 |
| 349 | 20240103 | 133400 | 19530287250 | 31900 | 31900 | 31900 | 31850 | 353 |
| 350 | 20240103 | 133300 | 19519037200 | 31900 | 31850 | 31900 | 31850 | 718 |
| 351 | 20240103 | 133200 | 19496161050 | 31850 | 31850 | 31900 | 31850 | 839 |
| 352 | 20240103 | 133100 | 19469428900 | 31900 | 31900 | 31900 | 31850 | 440 |
| 353 | 20240103 | 133000 | 19455404050 | 31850 | 31850 | 31900 | 31850 | 3344 |
| 354 | 20240103 | 132900 | 19348892250 | 31900 | 31900 | 31900 | 31850 | 729 |
| 355 | 20240103 | 132800 | 19325665100 | 31900 | 31850 | 31900 | 31850 | 499 |
| 356 | 20240103 | 132700 | 19309764400 | 31850 | 31850 | 31900 | 31850 | 1975 |
| 357 | 20240103 | 132600 | 19246852950 | 31850 | 31900 | 31900 | 31850 | 1041 |
| 358 | 20240103 | 132500 | 19213687550 | 31850 | 31850 | 31900 | 31850 | 300 |
| 359 | 20240103 | 132400 | 19204129900 | 31900 | 31850 | 31900 | 31850 | 335 |
| 360 | 20240103 | 132300 | 19193458600 | 31900 | 31850 | 31900 | 31850 | 1028 |
| 361 | 20240103 | 132200 | 19160702900 | 31900 | 31900 | 31900 | 31850 | 541 |
| 362 | 20240103 | 132100 | 19143456350 | 31900 | 31900 | 31900 | 31850 | 318 |
| 363 | 20240103 | 132000 | 19133317650 | 31850 | 31850 | 31900 | 31850 | 692 |
| 364 | 20240103 | 131900 | 19111274200 | 31900 | 31850 | 31900 | 31850 | 277 |
| 365 | 20240103 | 131800 | 19102446650 | 31900 | 31850 | 31900 | 31850 | 1388 |
| 366 | 20240103 | 131700 | 19058227550 | 31850 | 31900 | 31900 | 31850 | 643 |
| 367 | 20240103 | 131600 | 19037737400 | 31850 | 31900 | 31900 | 31850 | 510 |
| 368 | 20240103 | 131500 | 19021486100 | 31850 | 31900 | 31900 | 31850 | 955 |
| 369 | 20240103 | 131400 | 18991045100 | 31850 | 31850 | 31900 | 31850 | 1021 |
| 370 | 20240103 | 131300 | 18958520350 | 31850 | 31850 | 31900 | 31850 | 863 |
| 371 | 20240103 | 131200 | 18931010000 | 31850 | 31850 | 31900 | 31850 | 1368 |
| 372 | 20240103 | 131100 | 18887423450 | 31850 | 31850 | 31900 | 31850 | 634 |
| 373 | 20240103 | 131000 | 18867225100 | 31850 | 31850 | 31900 | 31850 | 627 |
| 374 | 20240103 | 130900 | 18847248700 | 31900 | 31850 | 31900 | 31850 | 876 |
| 375 | 20240103 | 130800 | 18819344350 | 31850 | 31850 | 31900 | 31850 | 493 |
| 376 | 20240103 | 130700 | 18803632500 | 31900 | 31900 | 31900 | 31850 | 2017 |
| 377 | 20240103 | 130600 | 18739369200 | 31900 | 31900 | 31900 | 31850 | 1205 |
| 378 | 20240103 | 130500 | 18700947550 | 31850 | 31850 | 31900 | 31850 | 1060 |
| 379 | 20240103 | 130400 | 18667175800 | 31900 | 31850 | 31900 | 31850 | 551 |
| 380 | 20240103 | 130300 | 18649616200 | 31900 | 31900 | 31900 | 31850 | 406 |
| 381 | 20240103 | 130200 | 18636681850 | 31900 | 31850 | 31900 | 31850 | 526 |
| 382 | 20240103 | 130100 | 18619927100 | 31850 | 31850 | 31900 | 31850 | 350 |
| 383 | 20240103 | 130000 | 18608776000 | 31850 | 31850 | 31900 | 31850 | 1374 |
| 384 | 20240103 | 125900 | 18564974650 | 31900 | 31850 | 31900 | 31850 | 405 |
| 385 | 20240103 | 125800 | 18552070750 | 31850 | 31900 | 31900 | 31850 | 579 |
| 386 | 20240103 | 125700 | 18533617450 | 31900 | 31850 | 31900 | 31850 | 1688 |
| 387 | 20240103 | 125600 | 18479796900 | 31900 | 31900 | 31900 | 31850 | 1707 |
| 388 | 20240103 | 125500 | 18425421350 | 31850 | 31900 | 31900 | 31850 | 867 |
| 389 | 20240103 | 125400 | 18397786900 | 31900 | 31850 | 31900 | 31850 | 599 |
| 390 | 20240103 | 125300 | 18378698100 | 31850 | 31850 | 31900 | 31850 | 666 |
| 391 | 20240103 | 125200 | 18357475900 | 31900 | 31850 | 31900 | 31850 | 442 |
| 392 | 20240103 | 125100 | 18343397100 | 31850 | 31900 | 31950 | 31850 | 1548 |
| 393 | 20240103 | 125000 | 18294040550 | 31900 | 31850 | 31900 | 31850 | 701 |
| 394 | 20240103 | 124900 | 18271692950 | 31850 | 31900 | 31900 | 31850 | 322 |
| 395 | 20240103 | 124800 | 18261429250 | 31900 | 31900 | 31950 | 31850 | 1891 |
| 396 | 20240103 | 124700 | 18201133450 | 31900 | 31850 | 31950 | 31850 | 3073 |
| 397 | 20240103 | 124600 | 18103123400 | 31900 | 31850 | 31900 | 31850 | 873 |
| 398 | 20240103 | 124500 | 18075287650 | 31850 | 31850 | 31900 | 31850 | 1053 |
| 399 | 20240103 | 124400 | 18041743400 | 31850 | 31850 | 31900 | 31850 | 1579 |
| 400 | 20240103 | 124300 | 17991445300 | 31850 | 31900 | 31900 | 31850 | 866 |
| 401 | 20240103 | 124200 | 17963845650 | 31900 | 31850 | 31900 | 31850 | 737 |
| 402 | 20240103 | 124100 | 17940354900 | 31850 | 31900 | 31900 | 31850 | 9191 |
| 403 | 20240103 | 124000 | 17647165700 | 31950 | 31900 | 31950 | 31900 | 1976 |
| 404 | 20240103 | 123900 | 17584125800 | 31900 | 31900 | 31950 | 31900 | 664 |
| 405 | 20240103 | 123800 | 17562940200 | 31900 | 31900 | 31950 | 31900 | 1596 |
| 406 | 20240103 | 123700 | 17512020700 | 31900 | 31900 | 31950 | 31900 | 671 |
| 407 | 20240103 | 123600 | 17490596600 | 31950 | 31950 | 31950 | 31900 | 414 |
| 408 | 20240103 | 123500 | 17477386900 | 31900 | 31950 | 31950 | 31900 | 627 |
| 409 | 20240103 | 123400 | 17457377800 | 31900 | 31950 | 31950 | 31900 | 1187 |
| 410 | 20240103 | 123300 | 17419506100 | 31950 | 31900 | 31950 | 31900 | 491 |
| 411 | 20240103 | 123200 | 17403838700 | 31900 | 31900 | 31950 | 31900 | 1005 |
| 412 | 20240103 | 123100 | 17371774400 | 31900 | 31900 | 31950 | 31900 | 283 |
| 413 | 20240103 | 123000 | 17362743600 | 31900 | 31900 | 31950 | 31900 | 824 |
| 414 | 20240103 | 122900 | 17336442500 | 31900 | 31900 | 31950 | 31900 | 583 |
| 415 | 20240103 | 122800 | 17317831750 | 31950 | 31950 | 31950 | 31900 | 1767 |
| 416 | 20240103 | 122700 | 17261463400 | 31950 | 31950 | 31950 | 31900 | 600 |
| 417 | 20240103 | 122600 | 17242312550 | 31950 | 31900 | 31950 | 31900 | 941 |
| 418 | 20240103 | 122500 | 17212279200 | 31900 | 31950 | 32000 | 31900 | 588 |
| 419 | 20240103 | 122400 | 17193499400 | 31950 | 31950 | 32000 | 31900 | 4348 |
| 420 | 20240103 | 122300 | 17054585400 | 31950 | 31950 | 31950 | 31900 | 582 |
| 421 | 20240103 | 122200 | 17036002450 | 31950 | 31900 | 31950 | 31900 | 1673 |
| 422 | 20240103 | 122100 | 16982614450 | 31900 | 31900 | 31950 | 31900 | 2136 |
| 423 | 20240103 | 122000 | 16914474600 | 31900 | 31900 | 31950 | 31900 | 803 |
| 424 | 20240103 | 121900 | 16888852800 | 31950 | 31950 | 31950 | 31900 | 1443 |
| 425 | 20240103 | 121800 | 16842813000 | 31900 | 31950 | 31950 | 31900 | 948 |
| 426 | 20240103 | 121700 | 16812555850 | 31950 | 31900 | 31950 | 31900 | 410 |
| 427 | 20240103 | 121600 | 16799472400 | 31900 | 31900 | 31950 | 31900 | 382 |
| 428 | 20240103 | 121500 | 16787281500 | 31900 | 31950 | 31950 | 31900 | 1035 |
| 429 | 20240103 | 121400 | 16754259200 | 31900 | 31900 | 32000 | 31900 | 1729 |
| 430 | 20240103 | 121300 | 16699048900 | 31950 | 31950 | 31950 | 31900 | 290 |
| 431 | 20240103 | 121200 | 16689790550 | 31950 | 31900 | 31950 | 31900 | 534 |
| 432 | 20240103 | 121100 | 16672737800 | 31950 | 31950 | 32000 | 31900 | 1220 |
| 433 | 20240103 | 121000 | 16633768750 | 32000 | 31950 | 32000 | 31950 | 652 |
| 434 | 20240103 | 120900 | 16612933400 | 31950 | 31950 | 32000 | 31900 | 1098 |
| 435 | 20240103 | 120800 | 16577854700 | 31950 | 31950 | 31950 | 31900 | 2749 |
| 436 | 20240103 | 120700 | 16490082000 | 31900 | 31950 | 31950 | 31900 | 931 |
| 437 | 20240103 | 120600 | 16460344650 | 31900 | 31950 | 31950 | 31900 | 533 |
| 438 | 20240103 | 120500 | 16443338150 | 31950 | 31950 | 31950 | 31900 | 672 |
| 439 | 20240103 | 120400 | 16421871650 | 31950 | 31900 | 31950 | 31900 | 2998 |
| 440 | 20240103 | 120300 | 16326144050 | 31950 | 31950 | 31950 | 31900 | 619 |
| 441 | 20240103 | 120200 | 16306397650 | 31950 | 31900 | 31950 | 31900 | 584 |
| 442 | 20240103 | 120100 | 16287766600 | 31900 | 31950 | 32000 | 31900 | 6712 |
| 443 | 20240103 | 120000 | 16073324000 | 32000 | 32000 | 32000 | 31950 | 1744 |
| 444 | 20240103 | 115900 | 16017533100 | 32000 | 32000 | 32000 | 31950 | 1134 |
| 445 | 20240103 | 115800 | 15981248400 | 31950 | 31950 | 32000 | 31950 | 769 |
| 446 | 20240103 | 115700 | 15956663300 | 32000 | 31900 | 32000 | 31900 | 429 |
| 447 | 20240103 | 115600 | 15942957300 | 31950 | 31950 | 31950 | 31900 | 793 |
| 448 | 20240103 | 115500 | 15917633600 | 31900 | 31950 | 32000 | 31900 | 511 |
| 449 | 20240103 | 115400 | 15901310150 | 31950 | 31950 | 32000 | 31950 | 522 |
| 450 | 20240103 | 115300 | 15884631450 | 31950 | 32000 | 32000 | 31950 | 537 |
| 451 | 20240103 | 115200 | 15867473900 | 32000 | 31950 | 32000 | 31950 | 729 |
| 452 | 20240103 | 115100 | 15844179850 | 32000 | 31900 | 32000 | 31900 | 2049 |
| 453 | 20240103 | 115000 | 15778728500 | 31900 | 31900 | 31950 | 31900 | 2456 |
| 454 | 20240103 | 114900 | 15700281550 | 31900 | 31900 | 31950 | 31900 | 476 |
| 455 | 20240103 | 114800 | 15685091650 | 31950 | 31900 | 31950 | 31900 | 1428 |
| 456 | 20240103 | 114700 | 15639513700 | 31950 | 32000 | 32000 | 31950 | 5728 |
| 457 | 20240103 | 114600 | 15456468600 | 32050 | 32050 | 32050 | 32000 | 10547 |
| 458 | 20240103 | 114500 | 15118961800 | 32050 | 32000 | 32050 | 32000 | 585 |
| 459 | 20240103 | 114400 | 15100235700 | 32000 | 32000 | 32050 | 32000 | 495 |
| 460 | 20240103 | 114300 | 15084382950 | 32000 | 32000 | 32050 | 32000 | 322 |
| 461 | 20240103 | 114200 | 15074075950 | 32000 | 32050 | 32050 | 32000 | 331 |
| 462 | 20240103 | 114100 | 15063475800 | 32000 | 32050 | 32050 | 32000 | 375 |
| 463 | 20240103 | 114000 | 15051468400 | 32050 | 32000 | 32100 | 32000 | 2922 |
| 464 | 20240103 | 113900 | 14957833450 | 32000 | 32000 | 32050 | 32000 | 3122 |
| 465 | 20240103 | 113800 | 14857828400 | 32000 | 32050 | 32050 | 32000 | 618 |
| 466 | 20240103 | 113700 | 14838048000 | 32000 | 32000 | 32050 | 32000 | 588 |
| 467 | 20240103 | 113600 | 14819230150 | 32000 | 32000 | 32050 | 32000 | 422 |
| 468 | 20240103 | 113500 | 14805724450 | 32050 | 32050 | 32050 | 32000 | 430 |
| 469 | 20240103 | 113400 | 14791957000 | 32000 | 32050 | 32050 | 32000 | 988 |
| 470 | 20240103 | 113300 | 14760335200 | 32000 | 32000 | 32050 | 32000 | 559 |
| 471 | 20240103 | 113200 | 14742442200 | 32000 | 32000 | 32050 | 32000 | 254 |
| 472 | 20240103 | 113100 | 14734305900 | 32000 | 32050 | 32100 | 32000 | 1735 |
| 473 | 20240103 | 113000 | 14678718700 | 32050 | 32000 | 32050 | 32000 | 921 |
| 474 | 20240103 | 112900 | 14649226500 | 32000 | 32050 | 32050 | 32000 | 609 |
| 475 | 20240103 | 112800 | 14629722900 | 32050 | 32050 | 32050 | 32000 | 423 |
| 476 | 20240103 | 112700 | 14616182050 | 32000 | 32050 | 32050 | 32000 | 166 |
| 477 | 20240103 | 112600 | 14610869300 | 32050 | 32100 | 32100 | 32000 | 967 |
| 478 | 20240103 | 112500 | 14579904800 | 32100 | 32050 | 32100 | 32050 | 989 |
| 479 | 20240103 | 112400 | 14548201950 | 32050 | 32050 | 32050 | 32000 | 777 |
| 480 | 20240103 | 112300 | 14523316850 | 32050 | 32000 | 32050 | 32000 | 512 |
| 481 | 20240103 | 112200 | 14506916450 | 32050 | 32000 | 32050 | 32000 | 516 |
| 482 | 20240103 | 112100 | 14490403150 | 32000 | 32050 | 32050 | 32000 | 564 |
| 483 | 20240103 | 112000 | 14472345750 | 32050 | 32050 | 32100 | 32050 | 707 |
| 484 | 20240103 | 111900 | 14449686100 | 32050 | 32050 | 32100 | 32050 | 2625 |
| 485 | 20240103 | 111800 | 14365551750 | 32050 | 32100 | 32100 | 32050 | 965 |
| 486 | 20240103 | 111700 | 14334612300 | 32100 | 32100 | 32100 | 32050 | 391 |
| 487 | 20240103 | 111600 | 14322077050 | 32050 | 32050 | 32100 | 32050 | 417 |
| 488 | 20240103 | 111500 | 14308710950 | 32100 | 32050 | 32100 | 32050 | 1017 |
| 489 | 20240103 | 111400 | 14276111450 | 32100 | 32100 | 32100 | 32050 | 790 |
| 490 | 20240103 | 111300 | 14250775500 | 32100 | 32050 | 32100 | 32050 | 651 |
| 491 | 20240103 | 111200 | 14229883550 | 32050 | 32100 | 32100 | 32050 | 506 |
| 492 | 20240103 | 111100 | 14213654650 | 32050 | 32050 | 32050 | 32050 | 2725 |
| 493 | 20240103 | 111000 | 14126318400 | 32050 | 32100 | 32100 | 32050 | 256 |
| 494 | 20240103 | 110900 | 14118112950 | 32100 | 32100 | 32100 | 32050 | 280 |
| 495 | 20240103 | 110800 | 14109133500 | 32100 | 32050 | 32100 | 32050 | 224 |
| 496 | 20240103 | 110700 | 14101952850 | 32050 | 32050 | 32100 | 32050 | 597 |
| 497 | 20240103 | 110600 | 14082794300 | 32050 | 32100 | 32100 | 32050 | 190 |
| 498 | 20240103 | 110500 | 14076703050 | 32100 | 32100 | 32100 | 32050 | 375 |
| 499 | 20240103 | 110400 | 14064671800 | 32100 | 32100 | 32100 | 32050 | 298 |
| 500 | 20240103 | 110300 | 14055118900 | 32100 | 32050 | 32100 | 32050 | 174 |
| 501 | 20240103 | 110200 | 14049540150 | 32050 | 32100 | 32100 | 32050 | 331 |
| 502 | 20240103 | 110100 | 14038919200 | 32050 | 32050 | 32100 | 32050 | 930 |
| 503 | 20240103 | 110000 | 14009108900 | 32100 | 32100 | 32100 | 32050 | 543 |
| 504 | 20240103 | 105900 | 13991680050 | 32100 | 32050 | 32100 | 32050 | 493 |
| 505 | 20240103 | 105800 | 13975878200 | 32100 | 32150 | 32150 | 32050 | 1463 |
| 506 | 20240103 | 105700 | 13928915250 | 32100 | 32150 | 32150 | 32100 | 762 |
| 507 | 20240103 | 105600 | 13904453650 | 32150 | 32150 | 32150 | 32050 | 800 |
| 508 | 20240103 | 105500 | 13878772150 | 32100 | 32050 | 32100 | 32050 | 1410 |
| 509 | 20240103 | 105400 | 13833513200 | 32050 | 32050 | 32100 | 32050 | 441 |
| 510 | 20240103 | 105300 | 13819370750 | 32050 | 32050 | 32100 | 32050 | 770 |
| 511 | 20240103 | 105200 | 13794671950 | 32050 | 32100 | 32100 | 32050 | 643 |
| 512 | 20240103 | 105100 | 13774051150 | 32050 | 32050 | 32100 | 32000 | 1163 |
| 513 | 20240103 | 105000 | 13736774300 | 32000 | 32050 | 32050 | 32000 | 917 |
| 514 | 20240103 | 104900 | 13707387700 | 32050 | 32050 | 32050 | 32000 | 1991 |
| 515 | 20240103 | 104800 | 13643632850 | 32050 | 32000 | 32050 | 31950 | 922 |
| 516 | 20240103 | 104700 | 13614129950 | 32000 | 32050 | 32050 | 32000 | 615 |
| 517 | 20240103 | 104600 | 13594448650 | 32000 | 32050 | 32050 | 32000 | 1266 |
| 518 | 20240103 | 104500 | 13553924650 | 32000 | 32050 | 32050 | 32000 | 418 |
| 519 | 20240103 | 104400 | 13540545500 | 32000 | 32000 | 32050 | 32000 | 626 |
| 520 | 20240103 | 104300 | 13520512400 | 32050 | 32050 | 32050 | 31950 | 898 |
| 521 | 20240103 | 104200 | 13491784550 | 32000 | 32000 | 32050 | 32000 | 2372 |
| 522 | 20240103 | 104100 | 13415880200 | 32000 | 32000 | 32000 | 31950 | 633 |
| 523 | 20240103 | 104000 | 13395644400 | 32000 | 32000 | 32000 | 31950 | 1107 |
| 524 | 20240103 | 103900 | 13360260900 | 31950 | 31950 | 32000 | 31900 | 625 |
| 525 | 20240103 | 103800 | 13340293550 | 32000 | 31900 | 32000 | 31900 | 6194 |
| 526 | 20240103 | 103700 | 13142475350 | 31900 | 31900 | 31900 | 31850 | 5447 |
| 527 | 20240103 | 103600 | 12968734550 | 31950 | 31950 | 31950 | 31900 | 2674 |
| 528 | 20240103 | 103500 | 12883370300 | 31950 | 31900 | 31950 | 31900 | 104 |
| 529 | 20240103 | 103400 | 12880048350 | 31900 | 31950 | 31950 | 31900 | 1470 |
| 530 | 20240103 | 103300 | 12833144650 | 31900 | 31950 | 31950 | 31900 | 195 |
| 531 | 20240103 | 103200 | 12826919850 | 31950 | 31900 | 31950 | 31900 | 310 |
| 532 | 20240103 | 103100 | 12817027250 | 31900 | 31950 | 31950 | 31900 | 1374 |
| 533 | 20240103 | 103000 | 12773195600 | 31900 | 31950 | 31950 | 31900 | 2074 |
| 534 | 20240103 | 102900 | 12707022200 | 31950 | 31900 | 31950 | 31900 | 803 |
| 535 | 20240103 | 102800 | 12681404050 | 31900 | 31950 | 31950 | 31900 | 1919 |
| 536 | 20240103 | 102700 | 12620180700 | 31950 | 31950 | 31950 | 31900 | 371 |
| 537 | 20240103 | 102600 | 12608344450 | 31950 | 31900 | 31950 | 31900 | 1352 |
| 538 | 20240103 | 102500 | 12565215500 | 31900 | 31950 | 31950 | 31900 | 1719 |
| 539 | 20240103 | 102400 | 12510368100 | 31900 | 31900 | 31950 | 31850 | 1061 |
| 540 | 20240103 | 102300 | 12476522150 | 31900 | 31900 | 31900 | 31850 | 2090 |
| 541 | 20240103 | 102200 | 12409861850 | 31900 | 31850 | 31900 | 31850 | 1905 |
| 542 | 20240103 | 102100 | 12349174200 | 31850 | 31850 | 31900 | 31850 | 1549 |
| 543 | 20240103 | 102000 | 12299816600 | 31850 | 31900 | 31900 | 31850 | 1743 |
| 544 | 20240103 | 101900 | 12244225050 | 31900 | 31850 | 31900 | 31850 | 1472 |
| 545 | 20240103 | 101800 | 12197326700 | 31850 | 31850 | 31900 | 31850 | 1763 |
| 546 | 20240103 | 101700 | 12141143600 | 31850 | 31850 | 31900 | 31850 | 870 |
| 547 | 20240103 | 101600 | 12113429400 | 31850 | 31900 | 31900 | 31850 | 3014 |
| 548 | 20240103 | 101500 | 12017419650 | 31850 | 31850 | 31900 | 31850 | 5446 |
| 549 | 20240103 | 101400 | 11843947550 | 31850 | 31900 | 31900 | 31850 | 1297 |
| 550 | 20240103 | 101300 | 11802594150 | 31850 | 31900 | 31900 | 31850 | 5046 |
| 551 | 20240103 | 101200 | 11641659800 | 31850 | 31900 | 31950 | 31850 | 5926 |
| 552 | 20240103 | 101100 | 11452758500 | 31900 | 31850 | 31900 | 31850 | 2312 |
| 553 | 20240103 | 101000 | 11379044800 | 31900 | 31850 | 31900 | 31850 | 1289 |
| 554 | 20240103 | 100900 | 11337982300 | 31850 | 31950 | 31950 | 31850 | 17169 |
| 555 | 20240103 | 100800 | 10789998950 | 31950 | 32000 | 32000 | 31950 | 21664 |
| 556 | 20240103 | 100700 | 10096865950 | 32000 | 32000 | 32050 | 32000 | 3038 |
| 557 | 20240103 | 100600 | 9999649900 | 32050 | 32050 | 32050 | 32000 | 470 |
| 558 | 20240103 | 100500 | 9984605950 | 32100 | 32050 | 32100 | 32000 | 1644 |
| 559 | 20240103 | 100400 | 9931926550 | 32050 | 32050 | 32050 | 32000 | 902 |
| 560 | 20240103 | 100300 | 9903027950 | 32050 | 32050 | 32100 | 32000 | 1266 |
| 561 | 20240103 | 100200 | 9862452800 | 32050 | 32050 | 32050 | 32000 | 2064 |
| 562 | 20240103 | 100100 | 9796316850 | 32050 | 32050 | 32050 | 32000 | 1354 |
| 563 | 20240103 | 100000 | 9752975300 | 32000 | 32050 | 32100 | 32000 | 7782 |
| 564 | 20240103 | 095900 | 9503599000 | 32100 | 32100 | 32100 | 32050 | 622 |
| 565 | 20240103 | 095800 | 9483662350 | 32050 | 32050 | 32100 | 32000 | 1505 |
| 566 | 20240103 | 095700 | 9435458200 | 32000 | 32050 | 32050 | 32000 | 1007 |
| 567 | 20240103 | 095600 | 9403199700 | 32000 | 32050 | 32100 | 32000 | 8729 |
| 568 | 20240103 | 095500 | 9123467300 | 32050 | 32050 | 32100 | 32050 | 2167 |
| 569 | 20240103 | 095400 | 9053998200 | 32100 | 32100 | 32100 | 32050 | 1863 |
| 570 | 20240103 | 095300 | 8994284450 | 32100 | 32050 | 32100 | 32050 | 2355 |
| 571 | 20240103 | 095200 | 8918723800 | 32050 | 32050 | 32100 | 32050 | 592 |
| 572 | 20240103 | 095100 | 8899747100 | 32050 | 32100 | 32100 | 32050 | 2105 |
| 573 | 20240103 | 095000 | 8832278400 | 32050 | 32050 | 32100 | 32050 | 1096 |
| 574 | 20240103 | 094900 | 8797147400 | 32050 | 32050 | 32100 | 32050 | 5881 |
| 575 | 20240103 | 094800 | 8608589500 | 32100 | 32100 | 32100 | 32050 | 2666 |
| 576 | 20240103 | 094700 | 8523086550 | 32050 | 32100 | 32150 | 32050 | 563 |
| 577 | 20240103 | 094600 | 8505019600 | 32100 | 32100 | 32150 | 32050 | 2042 |
| 578 | 20240103 | 094500 | 8439478400 | 32100 | 32100 | 32100 | 32050 | 1750 |
| 579 | 20240103 | 094400 | 8383331400 | 32100 | 32050 | 32100 | 32050 | 4347 |
| 580 | 20240103 | 094300 | 8243983250 | 32100 | 32100 | 32100 | 32050 | 3000 |
| 581 | 20240103 | 094200 | 8147705700 | 32100 | 32100 | 32100 | 32050 | 1918 |
| 582 | 20240103 | 094100 | 8086214100 | 32050 | 32150 | 32150 | 32050 | 9980 |
| 583 | 20240103 | 094000 | 7765862100 | 32150 | 32150 | 32150 | 32100 | 2908 |
| 584 | 20240103 | 093900 | 7672506400 | 32150 | 32150 | 32150 | 32100 | 2519 |
| 585 | 20240103 | 093800 | 7591530750 | 32100 | 32200 | 32250 | 32100 | 6180 |
| 586 | 20240103 | 093700 | 7392823000 | 32250 | 32200 | 32250 | 32150 | 3221 |
| 587 | 20240103 | 093600 | 7289116950 | 32200 | 32200 | 32250 | 32150 | 2850 |
| 588 | 20240103 | 093500 | 7197355050 | 32200 | 32250 | 32250 | 32200 | 642 |
| 589 | 20240103 | 093400 | 7176673900 | 32250 | 32200 | 32250 | 32150 | 3490 |
| 590 | 20240103 | 093300 | 7064387950 | 32200 | 32150 | 32200 | 32150 | 1834 |
| 591 | 20240103 | 093200 | 7005408450 | 32150 | 32250 | 32250 | 32150 | 1709 |
| 592 | 20240103 | 093100 | 6950421950 | 32250 | 32200 | 32250 | 32150 | 1890 |
| 593 | 20240103 | 093000 | 6889585100 | 32200 | 32250 | 32250 | 32150 | 14999 |
| 594 | 20240103 | 092900 | 6406576600 | 32250 | 32300 | 32300 | 32200 | 2293 |
| 595 | 20240103 | 092800 | 6332625700 | 32250 | 32250 | 32250 | 32200 | 2393 |
| 596 | 20240103 | 092700 | 6255455000 | 32250 | 32300 | 32300 | 32200 | 6766 |
| 597 | 20240103 | 092600 | 6037264550 | 32300 | 32350 | 32350 | 32250 | 3077 |
| 598 | 20240103 | 092500 | 5937876150 | 32350 | 32250 | 32350 | 32200 | 2405 |
| 599 | 20240103 | 092400 | 5860236500 | 32250 | 32200 | 32250 | 32200 | 1929 |
| 600 | 20240103 | 092300 | 5798047300 | 32200 | 32200 | 32250 | 32200 | 852 |
| 601 | 20240103 | 092200 | 5770601050 | 32200 | 32150 | 32250 | 32100 | 2943 |
| 602 | 20240103 | 092100 | 5675911300 | 32150 | 32200 | 32200 | 32100 | 13532 |
| 603 | 20240103 | 092000 | 5241024050 | 32200 | 32350 | 32350 | 32200 | 23210 |
| 604 | 20240103 | 091900 | 4492598900 | 32400 | 32350 | 32400 | 32300 | 3681 |
| 605 | 20240103 | 091800 | 4373520850 | 32350 | 32400 | 32400 | 32300 | 8771 |
| 606 | 20240103 | 091700 | 4089832850 | 32400 | 32450 | 32450 | 32350 | 10895 |
| 607 | 20240103 | 091600 | 3736696350 | 32400 | 32550 | 32550 | 32400 | 10746 |
| 608 | 20240103 | 091500 | 3387660400 | 32500 | 32500 | 32550 | 32500 | 746 |
| 609 | 20240103 | 091400 | 3363409350 | 32550 | 32550 | 32550 | 32500 | 555 |
| 610 | 20240103 | 091300 | 3345354100 | 32550 | 32500 | 32550 | 32400 | 1669 |
| 611 | 20240103 | 091200 | 3291127450 | 32450 | 32600 | 32600 | 32400 | 5956 |
| 612 | 20240103 | 091100 | 3097826700 | 32600 | 32600 | 32600 | 32550 | 2550 |
| 613 | 20240103 | 091000 | 3014783250 | 32600 | 32500 | 32750 | 32450 | 4119 |
| 614 | 20240103 | 090900 | 2880782050 | 32400 | 32450 | 32500 | 32400 | 7235 |
| 615 | 20240103 | 090800 | 2646180750 | 32450 | 32500 | 32550 | 32400 | 11393 |
| 616 | 20240103 | 090700 | 2276127000 | 32550 | 32600 | 32600 | 32500 | 3371 |
| 617 | 20240103 | 090600 | 2166392550 | 32600 | 32650 | 32650 | 32500 | 5181 |
| 618 | 20240103 | 090500 | 1997693650 | 32650 | 32750 | 32750 | 32650 | 3472 |
| 619 | 20240103 | 090400 | 1884190650 | 32750 | 32700 | 32800 | 32700 | 2000 |
| 620 | 20240103 | 090300 | 1818747900 | 32700 | 32550 | 32800 | 32500 | 2595 |
| 621 | 20240103 | 090200 | 1734059050 | 32550 | 32500 | 32550 | 32400 | 5307 |
| 622 | 20240103 | 090100 | 1561829150 | 32450 | 32650 | 32700 | 32450 | 15910 |
| 623 | 20240103 | 090000 | 1043954400 | 32550 | 32800 | 32850 | 32500 | 31713 |