34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 3 | 20240102 | 202300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20240102 | 202200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20240102 | 202100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20240102 | 202000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20240102 | 201900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20240102 | 201800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20240102 | 201700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20240102 | 201600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20240102 | 201500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20240102 | 201400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20240102 | 201300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20240102 | 201200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20240102 | 201100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20240102 | 201000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20240102 | 200900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20240102 | 200800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20240102 | 200700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20240102 | 200600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20240102 | 200500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20240102 | 200400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20240102 | 200300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20240102 | 200200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20240102 | 200100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20240102 | 200000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20240102 | 195900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20240102 | 195800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20240102 | 195700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20240102 | 195600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20240102 | 195500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20240102 | 195400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 33 | 20240102 | 195300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20240102 | 195200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20240102 | 195100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20240102 | 195000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20240102 | 194900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20240102 | 194800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20240102 | 194700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20240102 | 194600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20240102 | 194500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20240102 | 194400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20240102 | 194300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20240102 | 194200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20240102 | 194100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20240102 | 194000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20240102 | 193900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20240102 | 193800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20240102 | 193700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20240102 | 193600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20240102 | 193500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20240102 | 193400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20240102 | 193300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20240102 | 193200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20240102 | 193100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20240102 | 193000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20240102 | 192900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20240102 | 192800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20240102 | 192700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20240102 | 192600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20240102 | 192500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20240102 | 192400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 63 | 20240102 | 192300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20240102 | 192200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20240102 | 192100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20240102 | 192000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20240102 | 191900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20240102 | 191800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20240102 | 191700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20240102 | 191600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20240102 | 191500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20240102 | 191400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20240102 | 191300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20240102 | 191200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20240102 | 191100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20240102 | 191000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20240102 | 190900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20240102 | 190800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20240102 | 190700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20240102 | 190600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20240102 | 190500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20240102 | 190400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20240102 | 190300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20240102 | 190200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20240102 | 190100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20240102 | 190000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20240102 | 185900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20240102 | 185800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20240102 | 185700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20240102 | 185600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20240102 | 185500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20240102 | 185400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 93 | 20240102 | 185300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20240102 | 185200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20240102 | 185100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20240102 | 185000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20240102 | 184900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20240102 | 184800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20240102 | 184700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20240102 | 184600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20240102 | 184500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20240102 | 184400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20240102 | 184300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20240102 | 184200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20240102 | 184100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20240102 | 184000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20240102 | 183900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20240102 | 183800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20240102 | 183700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20240102 | 183600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20240102 | 183500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20240102 | 183400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20240102 | 183300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20240102 | 183200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20240102 | 183100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20240102 | 183000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20240102 | 182900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20240102 | 182800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20240102 | 182700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20240102 | 182600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20240102 | 182500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20240102 | 182400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 123 | 20240102 | 182300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20240102 | 182200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20240102 | 182100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20240102 | 182000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20240102 | 181900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20240102 | 181800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20240102 | 181700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20240102 | 181600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20240102 | 181500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20240102 | 181400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20240102 | 181300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20240102 | 181200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20240102 | 181100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20240102 | 181000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20240102 | 180900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20240102 | 180800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20240102 | 180700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20240102 | 180600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20240102 | 180500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20240102 | 180400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20240102 | 180300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20240102 | 180200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20240102 | 180100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20240102 | 180000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20240102 | 175900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20240102 | 175800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20240102 | 175700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20240102 | 175600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20240102 | 175500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20240102 | 175400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 153 | 20240102 | 175300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20240102 | 175200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20240102 | 175100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20240102 | 175000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20240102 | 174900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20240102 | 174800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20240102 | 174700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20240102 | 174600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20240102 | 174500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20240102 | 174400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20240102 | 174300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20240102 | 174200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20240102 | 174100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20240102 | 174000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20240102 | 173900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20240102 | 173800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20240102 | 173700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20240102 | 173600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20240102 | 173500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20240102 | 173400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20240102 | 173300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20240102 | 173200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20240102 | 173100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20240102 | 173000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20240102 | 172900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20240102 | 172800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20240102 | 172700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20240102 | 172600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20240102 | 172500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20240102 | 172400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 183 | 20240102 | 172300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20240102 | 172200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20240102 | 172100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20240102 | 172000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20240102 | 171900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20240102 | 171800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20240102 | 171700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20240102 | 171600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20240102 | 171500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20240102 | 171400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20240102 | 171300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20240102 | 171200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20240102 | 171100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20240102 | 171000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20240102 | 170900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20240102 | 170800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20240102 | 170700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20240102 | 170600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20240102 | 170500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20240102 | 170400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20240102 | 170300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20240102 | 170200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20240102 | 170100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20240102 | 170000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20240102 | 165900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20240102 | 165800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20240102 | 165700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20240102 | 165600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20240102 | 165500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 212 | 20240102 | 165400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 213 | 20240102 | 165300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 214 | 20240102 | 165200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 215 | 20240102 | 165100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 216 | 20240102 | 165000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 217 | 20240102 | 164900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 218 | 20240102 | 164800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 219 | 20240102 | 164700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 220 | 20240102 | 164600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20240102 | 164500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 222 | 20240102 | 164400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20240102 | 164300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20240102 | 164200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20240102 | 164100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20240102 | 164000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20240102 | 163900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20240102 | 163800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20240102 | 163700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20240102 | 163600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20240102 | 163500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20240102 | 163400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20240102 | 163300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 234 | 20240102 | 163200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20240102 | 163100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20240102 | 163000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20240102 | 162900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 238 | 20240102 | 162800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 239 | 20240102 | 162700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 240 | 20240102 | 162600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 241 | 20240102 | 162500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20240102 | 162400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 243 | 20240102 | 162300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 244 | 20240102 | 162200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 245 | 20240102 | 162100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 246 | 20240102 | 162000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 247 | 20240102 | 161900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 248 | 20240102 | 161800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 249 | 20240102 | 161700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 250 | 20240102 | 161600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 251 | 20240102 | 161500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 252 | 20240102 | 161400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 253 | 20240102 | 161300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 254 | 20240102 | 161200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 255 | 20240102 | 161100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 256 | 20240102 | 161000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 257 | 20240102 | 160900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 258 | 20240102 | 160800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 259 | 20240102 | 160700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 260 | 20240102 | 160600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 261 | 20240102 | 160500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 262 | 20240102 | 160400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 263 | 20240102 | 160300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 264 | 20240102 | 160200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 265 | 20240102 | 160100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 266 | 20240102 | 160000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 267 | 20240102 | 155900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 268 | 20240102 | 155800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 269 | 20240102 | 155700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 270 | 20240102 | 155600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 271 | 20240102 | 155500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 272 | 20240102 | 155400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 273 | 20240102 | 155300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 274 | 20240102 | 155200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 275 | 20240102 | 155100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 276 | 20240102 | 155000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 277 | 20240102 | 154900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 278 | 20240102 | 154800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 279 | 20240102 | 154700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 280 | 20240102 | 154600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 281 | 20240102 | 154500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 282 | 20240102 | 154400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 283 | 20240102 | 154300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 284 | 20240102 | 154200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 285 | 20240102 | 154100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 286 | 20240102 | 154000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 287 | 20240102 | 153900 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 288 | 20240102 | 153800 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 289 | 20240102 | 153700 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 290 | 20240102 | 153600 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 291 | 20240102 | 153500 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 292 | 20240102 | 153400 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 293 | 20240102 | 153300 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 294 | 20240102 | 153200 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 295 | 20240102 | 153100 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 296 | 20240102 | 153000 | 20223540450 | 25050 | 25050 | 25050 | 25050 | 5228 |
| 297 | 20240102 | 152900 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 298 | 20240102 | 152800 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 299 | 20240102 | 152700 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 300 | 20240102 | 152600 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 301 | 20240102 | 152500 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 302 | 20240102 | 152400 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 303 | 20240102 | 152300 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 304 | 20240102 | 152200 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 305 | 20240102 | 152100 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 306 | 20240102 | 152000 | 20092579050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 307 | 20240102 | 151900 | 20092579050 | 25050 | 25000 | 25050 | 24950 | 2023 |
| 308 | 20240102 | 151800 | 20042010900 | 25000 | 25000 | 25000 | 24900 | 1840 |
| 309 | 20240102 | 151700 | 19996034350 | 24900 | 25000 | 25050 | 24900 | 2165 |
| 310 | 20240102 | 151600 | 19941991550 | 25000 | 25000 | 25000 | 24900 | 3189 |
| 311 | 20240102 | 151500 | 19862375500 | 25000 | 24950 | 25000 | 24950 | 1175 |
| 312 | 20240102 | 151400 | 19833010200 | 25000 | 24900 | 25000 | 24900 | 2077 |
| 313 | 20240102 | 151300 | 19781137350 | 25000 | 25000 | 25000 | 24900 | 1892 |
| 314 | 20240102 | 151200 | 19733913850 | 24950 | 25100 | 25150 | 24950 | 1183 |
| 315 | 20240102 | 151100 | 19704287500 | 25100 | 25150 | 25200 | 25100 | 1025 |
| 316 | 20240102 | 151000 | 19678546800 | 25100 | 25150 | 25250 | 25100 | 6110 |
| 317 | 20240102 | 150900 | 19524602000 | 25150 | 25000 | 25150 | 25000 | 8040 |
| 318 | 20240102 | 150800 | 19322867950 | 25000 | 25000 | 25050 | 25000 | 2732 |
| 319 | 20240102 | 150700 | 19254533150 | 24950 | 25000 | 25000 | 24950 | 866 |
| 320 | 20240102 | 150600 | 19232889950 | 25000 | 25000 | 25000 | 24950 | 1250 |
| 321 | 20240102 | 150500 | 19201645100 | 25000 | 25000 | 25050 | 25000 | 711 |
| 322 | 20240102 | 150400 | 19183860300 | 25000 | 24950 | 25050 | 24950 | 4520 |
| 323 | 20240102 | 150300 | 19070757100 | 24950 | 24850 | 25000 | 24850 | 2777 |
| 324 | 20240102 | 150200 | 19001621850 | 24850 | 24950 | 25000 | 24850 | 1611 |
| 325 | 20240102 | 150100 | 18961448050 | 24950 | 24950 | 25000 | 24950 | 1876 |
| 326 | 20240102 | 150000 | 18914602950 | 24950 | 25000 | 25050 | 24950 | 1999 |
| 327 | 20240102 | 145900 | 18864626150 | 25000 | 25050 | 25050 | 25000 | 1299 |
| 328 | 20240102 | 145800 | 18832128150 | 25050 | 24950 | 25050 | 24900 | 4765 |
| 329 | 20240102 | 145700 | 18712992950 | 24950 | 24900 | 25000 | 24900 | 778 |
| 330 | 20240102 | 145600 | 18693578400 | 24950 | 24850 | 24950 | 24800 | 1929 |
| 331 | 20240102 | 145500 | 18645679100 | 24900 | 24900 | 25000 | 24900 | 1726 |
| 332 | 20240102 | 145400 | 18602625850 | 24950 | 25050 | 25050 | 24950 | 2569 |
| 333 | 20240102 | 145300 | 18538440200 | 25000 | 25000 | 25050 | 24950 | 3565 |
| 334 | 20240102 | 145200 | 18449305250 | 24950 | 24950 | 25000 | 24900 | 2922 |
| 335 | 20240102 | 145100 | 18376403050 | 24950 | 25000 | 25000 | 24900 | 3555 |
| 336 | 20240102 | 145000 | 18287687350 | 24950 | 24950 | 25000 | 24950 | 1503 |
| 337 | 20240102 | 144900 | 18250178850 | 24950 | 25000 | 25050 | 24500 | 5813 |
| 338 | 20240102 | 144800 | 18105659150 | 25050 | 25050 | 25100 | 24950 | 4231 |
| 339 | 20240102 | 144700 | 17999760000 | 25050 | 24850 | 25100 | 24850 | 10771 |
| 340 | 20240102 | 144600 | 17730532800 | 24850 | 24800 | 24950 | 24750 | 5956 |
| 341 | 20240102 | 144500 | 17582383900 | 24800 | 24750 | 24800 | 24650 | 1032 |
| 342 | 20240102 | 144400 | 17556873150 | 24750 | 24700 | 24750 | 24700 | 2147 |
| 343 | 20240102 | 144300 | 17503754800 | 24750 | 24750 | 24750 | 24600 | 1175 |
| 344 | 20240102 | 144200 | 17474765200 | 24700 | 24600 | 24750 | 24550 | 4259 |
| 345 | 20240102 | 144100 | 17369626350 | 24550 | 24700 | 24700 | 24550 | 1717 |
| 346 | 20240102 | 144000 | 17327401400 | 24650 | 24600 | 24750 | 24600 | 7145 |
| 347 | 20240102 | 143900 | 17151003500 | 24550 | 24650 | 24650 | 24550 | 604 |
| 348 | 20240102 | 143800 | 17136123850 | 24650 | 24600 | 24650 | 24600 | 435 |
| 349 | 20240102 | 143700 | 17125412900 | 24650 | 24600 | 24650 | 24550 | 1730 |
| 350 | 20240102 | 143600 | 17082795050 | 24550 | 24600 | 24650 | 24550 | 468 |
| 351 | 20240102 | 143500 | 17071266000 | 24650 | 24600 | 24650 | 24550 | 2167 |
| 352 | 20240102 | 143400 | 17017899300 | 24550 | 24600 | 24600 | 24550 | 351 |
| 353 | 20240102 | 143300 | 17009268800 | 24600 | 24550 | 24600 | 24550 | 840 |
| 354 | 20240102 | 143200 | 16988636600 | 24550 | 24550 | 24600 | 24550 | 747 |
| 355 | 20240102 | 143100 | 16970264550 | 24550 | 24600 | 24650 | 24550 | 4207 |
| 356 | 20240102 | 143000 | 16866645950 | 24550 | 24550 | 24600 | 24550 | 1374 |
| 357 | 20240102 | 142900 | 16832890050 | 24550 | 24550 | 24600 | 24550 | 433 |
| 358 | 20240102 | 142800 | 16822255400 | 24600 | 24600 | 24650 | 24550 | 883 |
| 359 | 20240102 | 142700 | 16800539450 | 24550 | 24600 | 24650 | 24550 | 779 |
| 360 | 20240102 | 142600 | 16781372000 | 24600 | 24600 | 24600 | 24600 | 162 |
| 361 | 20240102 | 142500 | 16777386800 | 24650 | 24600 | 24650 | 24550 | 1207 |
| 362 | 20240102 | 142400 | 16747690550 | 24500 | 24500 | 24600 | 24500 | 1575 |
| 363 | 20240102 | 142300 | 16708981850 | 24550 | 24600 | 24600 | 24550 | 2213 |
| 364 | 20240102 | 142200 | 16654616250 | 24600 | 24600 | 24600 | 24550 | 1757 |
| 365 | 20240102 | 142100 | 16611472200 | 24600 | 24550 | 24600 | 24550 | 1340 |
| 366 | 20240102 | 142000 | 16578526550 | 24500 | 24550 | 24600 | 24500 | 1694 |
| 367 | 20240102 | 141900 | 16536935100 | 24550 | 24500 | 24600 | 24500 | 527 |
| 368 | 20240102 | 141800 | 16523998750 | 24600 | 24600 | 24600 | 24550 | 282 |
| 369 | 20240102 | 141700 | 16517071550 | 24600 | 24450 | 24600 | 24450 | 2416 |
| 370 | 20240102 | 141600 | 16457742800 | 24450 | 24500 | 24550 | 24450 | 1286 |
| 371 | 20240102 | 141500 | 16426206150 | 24500 | 24550 | 24550 | 24500 | 405 |
| 372 | 20240102 | 141400 | 16416277550 | 24550 | 24450 | 24550 | 24450 | 2647 |
| 373 | 20240102 | 141300 | 16351430050 | 24500 | 24450 | 24500 | 24350 | 201 |
| 374 | 20240102 | 141200 | 16346518350 | 24500 | 24400 | 24500 | 24350 | 2400 |
| 375 | 20240102 | 141100 | 16287897600 | 24400 | 24450 | 24450 | 24400 | 834 |
| 376 | 20240102 | 141000 | 16267511350 | 24450 | 24450 | 24450 | 24350 | 398 |
| 377 | 20240102 | 140900 | 16257790150 | 24350 | 24350 | 24400 | 24300 | 1399 |
| 378 | 20240102 | 140800 | 16223663550 | 24350 | 24450 | 24450 | 24350 | 510 |
| 379 | 20240102 | 140700 | 16211227400 | 24450 | 24400 | 24450 | 24400 | 1503 |
| 380 | 20240102 | 140600 | 16174551450 | 24400 | 24300 | 24400 | 24300 | 108 |
| 381 | 20240102 | 140500 | 16171922700 | 24300 | 24350 | 24350 | 24300 | 647 |
| 382 | 20240102 | 140400 | 16156174600 | 24400 | 24350 | 24400 | 24350 | 393 |
| 383 | 20240102 | 140300 | 16146604450 | 24300 | 24300 | 24350 | 24300 | 392 |
| 384 | 20240102 | 140200 | 16137069450 | 24300 | 24250 | 24350 | 24250 | 305 |
| 385 | 20240102 | 140100 | 16129663950 | 24200 | 24350 | 24350 | 24200 | 216 |
| 386 | 20240102 | 140000 | 16124421200 | 24300 | 24200 | 24300 | 24150 | 1645 |
| 387 | 20240102 | 135900 | 16084574050 | 24200 | 24200 | 24200 | 24150 | 762 |
| 388 | 20240102 | 135800 | 16066146650 | 24150 | 24100 | 24200 | 24050 | 2324 |
| 389 | 20240102 | 135700 | 16010116400 | 24100 | 24150 | 24150 | 24050 | 1438 |
| 390 | 20240102 | 135600 | 15975458150 | 24150 | 24200 | 24200 | 24150 | 318 |
| 391 | 20240102 | 135500 | 15967774050 | 24200 | 24200 | 24200 | 24200 | 152 |
| 392 | 20240102 | 135400 | 15964095650 | 24200 | 24200 | 24200 | 24150 | 543 |
| 393 | 20240102 | 135300 | 15950959150 | 24150 | 24200 | 24250 | 24150 | 178 |
| 394 | 20240102 | 135200 | 15946653900 | 24150 | 24250 | 24250 | 24150 | 3345 |
| 395 | 20240102 | 135100 | 15865670450 | 24250 | 24350 | 24350 | 24250 | 957 |
| 396 | 20240102 | 135000 | 15842415850 | 24250 | 24400 | 24400 | 24250 | 2670 |
| 397 | 20240102 | 134900 | 15777633600 | 24400 | 24350 | 24400 | 24300 | 1088 |
| 398 | 20240102 | 134800 | 15751140400 | 24350 | 24300 | 24350 | 24300 | 511 |
| 399 | 20240102 | 134700 | 15738719450 | 24300 | 24300 | 24300 | 24250 | 637 |
| 400 | 20240102 | 134600 | 15723240550 | 24300 | 24350 | 24350 | 24300 | 392 |
| 401 | 20240102 | 134500 | 15713714450 | 24350 | 24350 | 24350 | 24250 | 167 |
| 402 | 20240102 | 134400 | 15709656850 | 24300 | 24250 | 24300 | 24250 | 786 |
| 403 | 20240102 | 134300 | 15690563950 | 24300 | 24300 | 24300 | 24300 | 55 |
| 404 | 20240102 | 134200 | 15689227450 | 24300 | 24300 | 24300 | 24250 | 121 |
| 405 | 20240102 | 134100 | 15686291400 | 24250 | 24300 | 24300 | 24250 | 200 |
| 406 | 20240102 | 134000 | 15681439350 | 24250 | 24250 | 24300 | 24250 | 455 |
| 407 | 20240102 | 133900 | 15670405550 | 24300 | 24200 | 24300 | 24200 | 184 |
| 408 | 20240102 | 133800 | 15665949950 | 24200 | 24250 | 24300 | 24200 | 463 |
| 409 | 20240102 | 133700 | 15654723650 | 24250 | 24250 | 24250 | 24250 | 788 |
| 410 | 20240102 | 133600 | 15635614650 | 24300 | 24400 | 24400 | 24300 | 2016 |
| 411 | 20240102 | 133500 | 15586604900 | 24350 | 24400 | 24400 | 24350 | 104 |
| 412 | 20240102 | 133400 | 15584071400 | 24400 | 24350 | 24400 | 24350 | 284 |
| 413 | 20240102 | 133300 | 15577144800 | 24350 | 24400 | 24400 | 24350 | 403 |
| 414 | 20240102 | 133200 | 15567315750 | 24350 | 24300 | 24350 | 24300 | 159 |
| 415 | 20240102 | 133100 | 15563447900 | 24300 | 24350 | 24350 | 24300 | 510 |
| 416 | 20240102 | 133000 | 15551029450 | 24350 | 24400 | 24400 | 24350 | 136 |
| 417 | 20240102 | 132900 | 15547717800 | 24350 | 24350 | 24350 | 24350 | 206 |
| 418 | 20240102 | 132800 | 15542701700 | 24350 | 24350 | 24400 | 24350 | 145 |
| 419 | 20240102 | 132700 | 15539170450 | 24350 | 24350 | 24350 | 24350 | 11 |
| 420 | 20240102 | 132600 | 15538902600 | 24350 | 24400 | 24400 | 24350 | 137 |
| 421 | 20240102 | 132500 | 15535566100 | 24350 | 24400 | 24400 | 24350 | 194 |
| 422 | 20240102 | 132400 | 15530839450 | 24400 | 24350 | 24400 | 24350 | 96 |
| 423 | 20240102 | 132300 | 15528497100 | 24350 | 24400 | 24400 | 24350 | 127 |
| 424 | 20240102 | 132200 | 15525404400 | 24400 | 24350 | 24400 | 24350 | 134 |
| 425 | 20240102 | 132100 | 15522141450 | 24350 | 24350 | 24350 | 24350 | 602 |
| 426 | 20240102 | 132000 | 15507482750 | 24350 | 24350 | 24450 | 24350 | 1036 |
| 427 | 20240102 | 131900 | 15482219300 | 24400 | 24450 | 24450 | 24400 | 289 |
| 428 | 20240102 | 131800 | 15475153350 | 24450 | 24350 | 24500 | 24300 | 2560 |
| 429 | 20240102 | 131700 | 15412568950 | 24400 | 24350 | 24400 | 24350 | 201 |
| 430 | 20240102 | 131600 | 15407669150 | 24300 | 24300 | 24300 | 24300 | 168 |
| 431 | 20240102 | 131500 | 15403586750 | 24350 | 24350 | 24350 | 24350 | 575 |
| 432 | 20240102 | 131400 | 15389585500 | 24400 | 24350 | 24400 | 24300 | 534 |
| 433 | 20240102 | 131300 | 15376577850 | 24350 | 24250 | 24400 | 24250 | 407 |
| 434 | 20240102 | 131200 | 15366682600 | 24250 | 24350 | 24350 | 24250 | 677 |
| 435 | 20240102 | 131100 | 15350227850 | 24350 | 24350 | 24400 | 24350 | 115 |
| 436 | 20240102 | 131000 | 15347423400 | 24350 | 24300 | 24400 | 24300 | 703 |
| 437 | 20240102 | 130900 | 15330309250 | 24300 | 24300 | 24300 | 24300 | 83 |
| 438 | 20240102 | 130800 | 15328292350 | 24300 | 24400 | 24400 | 24300 | 1051 |
| 439 | 20240102 | 130700 | 15302719150 | 24350 | 24350 | 24350 | 24350 | 587 |
| 440 | 20240102 | 130600 | 15288425700 | 24350 | 24350 | 24350 | 24350 | 972 |
| 441 | 20240102 | 130500 | 15264757500 | 24350 | 24400 | 24400 | 24350 | 423 |
| 442 | 20240102 | 130400 | 15254445200 | 24350 | 24350 | 24400 | 24350 | 242 |
| 443 | 20240102 | 130300 | 15248552450 | 24350 | 24300 | 24350 | 24300 | 392 |
| 444 | 20240102 | 130200 | 15239011350 | 24350 | 24300 | 24350 | 24300 | 804 |
| 445 | 20240102 | 130100 | 15219436850 | 24300 | 24300 | 24350 | 24300 | 94 |
| 446 | 20240102 | 130000 | 15217152150 | 24300 | 24300 | 24300 | 24300 | 104 |
| 447 | 20240102 | 125900 | 15214624950 | 24300 | 24350 | 24350 | 24300 | 339 |
| 448 | 20240102 | 125800 | 15206385000 | 24350 | 24350 | 24400 | 24350 | 793 |
| 449 | 20240102 | 125700 | 15187075300 | 24350 | 24300 | 24350 | 24300 | 451 |
| 450 | 20240102 | 125600 | 15176112800 | 24300 | 24300 | 24300 | 24250 | 1446 |
| 451 | 20240102 | 125500 | 15140979150 | 24250 | 24200 | 24250 | 24150 | 1501 |
| 452 | 20240102 | 125400 | 15104587300 | 24200 | 24150 | 24250 | 24150 | 1374 |
| 453 | 20240102 | 125300 | 15071345100 | 24150 | 24100 | 24150 | 24050 | 1213 |
| 454 | 20240102 | 125200 | 15042102300 | 24100 | 24050 | 24100 | 24050 | 150 |
| 455 | 20240102 | 125100 | 15038492500 | 24050 | 24000 | 24050 | 24000 | 360 |
| 456 | 20240102 | 125000 | 15029851000 | 24050 | 24100 | 24100 | 24000 | 625 |
| 457 | 20240102 | 124900 | 15014840600 | 24000 | 24050 | 24100 | 24000 | 2531 |
| 458 | 20240102 | 124800 | 14954043200 | 24050 | 24100 | 24100 | 24050 | 1551 |
| 459 | 20240102 | 124700 | 14916669100 | 24050 | 24100 | 24100 | 24050 | 1351 |
| 460 | 20240102 | 124600 | 14884116650 | 24100 | 24150 | 24150 | 24100 | 178 |
| 461 | 20240102 | 124500 | 14879826750 | 24100 | 24200 | 24200 | 24100 | 1012 |
| 462 | 20240102 | 124400 | 14855401350 | 24200 | 24150 | 24200 | 24150 | 311 |
| 463 | 20240102 | 124300 | 14847881600 | 24100 | 24150 | 24150 | 24100 | 143 |
| 464 | 20240102 | 124200 | 14844435100 | 24150 | 24200 | 24200 | 24100 | 265 |
| 465 | 20240102 | 124100 | 14838028750 | 24150 | 24150 | 24200 | 24150 | 189 |
| 466 | 20240102 | 124000 | 14833464150 | 24150 | 24100 | 24150 | 24100 | 129 |
| 467 | 20240102 | 123900 | 14830352900 | 24100 | 24100 | 24100 | 24100 | 65 |
| 468 | 20240102 | 123800 | 14828786400 | 24100 | 24050 | 24100 | 24050 | 514 |
| 469 | 20240102 | 123700 | 14816411400 | 24050 | 24100 | 24100 | 24050 | 2206 |
| 470 | 20240102 | 123600 | 14763265300 | 24100 | 24100 | 24150 | 24100 | 193 |
| 471 | 20240102 | 123500 | 14758613950 | 24050 | 24100 | 24100 | 24050 | 700 |
| 472 | 20240102 | 123400 | 14741752650 | 24100 | 24150 | 24150 | 24100 | 686 |
| 473 | 20240102 | 123300 | 14725219900 | 24150 | 24100 | 24150 | 24100 | 38 |
| 474 | 20240102 | 123200 | 14724302400 | 24100 | 24100 | 24100 | 24100 | 883 |
| 475 | 20240102 | 123100 | 14703022100 | 24050 | 24050 | 24100 | 24050 | 215 |
| 476 | 20240102 | 123000 | 14697847750 | 24100 | 24050 | 24100 | 24050 | 178 |
| 477 | 20240102 | 122900 | 14693562200 | 24050 | 24050 | 24050 | 24050 | 151 |
| 478 | 20240102 | 122800 | 14689930650 | 24050 | 24100 | 24100 | 24050 | 152 |
| 479 | 20240102 | 122700 | 14686274050 | 24100 | 24050 | 24100 | 24000 | 1094 |
| 480 | 20240102 | 122600 | 14659986950 | 24050 | 24050 | 24100 | 24050 | 170 |
| 481 | 20240102 | 122500 | 14655895900 | 24100 | 24150 | 24150 | 24050 | 2112 |
| 482 | 20240102 | 122400 | 14605049650 | 24150 | 24150 | 24150 | 24150 | 82 |
| 483 | 20240102 | 122300 | 14603069350 | 24150 | 24150 | 24150 | 24100 | 169 |
| 484 | 20240102 | 122200 | 14598990400 | 24150 | 24150 | 24200 | 24100 | 152 |
| 485 | 20240102 | 122100 | 14595323700 | 24100 | 24050 | 24100 | 24050 | 291 |
| 486 | 20240102 | 122000 | 14588316200 | 24050 | 24200 | 24200 | 24050 | 2094 |
| 487 | 20240102 | 121900 | 14537822050 | 24150 | 24200 | 24200 | 24150 | 322 |
| 488 | 20240102 | 121800 | 14530035900 | 24200 | 24150 | 24200 | 24150 | 629 |
| 489 | 20240102 | 121700 | 14514828800 | 24150 | 24100 | 24150 | 24100 | 75 |
| 490 | 20240102 | 121600 | 14513020800 | 24100 | 24100 | 24150 | 24100 | 294 |
| 491 | 20240102 | 121500 | 14505934100 | 24100 | 24050 | 24150 | 24050 | 309 |
| 492 | 20240102 | 121400 | 14498491650 | 24100 | 24100 | 24100 | 24100 | 355 |
| 493 | 20240102 | 121300 | 14489936150 | 24100 | 24200 | 24200 | 24100 | 1279 |
| 494 | 20240102 | 121200 | 14459109450 | 24200 | 24150 | 24200 | 24100 | 484 |
| 495 | 20240102 | 121100 | 14447427550 | 24150 | 24150 | 24200 | 24100 | 272 |
| 496 | 20240102 | 121000 | 14440862850 | 24150 | 24100 | 24150 | 24100 | 75 |
| 497 | 20240102 | 120900 | 14439054100 | 24150 | 24150 | 24150 | 24100 | 353 |
| 498 | 20240102 | 120800 | 14430531650 | 24150 | 24150 | 24200 | 24150 | 245 |
| 499 | 20240102 | 120700 | 14424614800 | 24150 | 24100 | 24150 | 24100 | 3192 |
| 500 | 20240102 | 120600 | 14347684100 | 24100 | 24100 | 24100 | 24050 | 2056 |
| 501 | 20240102 | 120500 | 14298134550 | 24100 | 24100 | 24100 | 24100 | 96 |
| 502 | 20240102 | 120400 | 14295820950 | 24100 | 24100 | 24150 | 24100 | 868 |
| 503 | 20240102 | 120300 | 14274902050 | 24150 | 24150 | 24150 | 24150 | 227 |
| 504 | 20240102 | 120200 | 14269420000 | 24150 | 24150 | 24150 | 24100 | 219 |
| 505 | 20240102 | 120100 | 14264132050 | 24150 | 24100 | 24150 | 24100 | 376 |
| 506 | 20240102 | 120000 | 14255064850 | 24050 | 24150 | 24200 | 24050 | 4923 |
| 507 | 20240102 | 115900 | 14136355800 | 24200 | 24200 | 24200 | 24150 | 1289 |
| 508 | 20240102 | 115800 | 14105166900 | 24200 | 24200 | 24250 | 24200 | 490 |
| 509 | 20240102 | 115700 | 14093307250 | 24200 | 24250 | 24250 | 24200 | 75 |
| 510 | 20240102 | 115600 | 14091492050 | 24200 | 24300 | 24300 | 24200 | 54 |
| 511 | 20240102 | 115500 | 14090185050 | 24250 | 24250 | 24300 | 24200 | 294 |
| 512 | 20240102 | 115400 | 14083057450 | 24250 | 24200 | 24250 | 24150 | 384 |
| 513 | 20240102 | 115300 | 14073759850 | 24150 | 24300 | 24350 | 24150 | 6489 |
| 514 | 20240102 | 115200 | 13916728150 | 24300 | 24350 | 24350 | 24300 | 225 |
| 515 | 20240102 | 115100 | 13911260350 | 24350 | 24350 | 24350 | 24350 | 3 |
| 516 | 20240102 | 115000 | 13911187300 | 24300 | 24300 | 24300 | 24250 | 207 |
| 517 | 20240102 | 114900 | 13906159400 | 24300 | 24300 | 24350 | 24300 | 241 |
| 518 | 20240102 | 114800 | 13900303050 | 24250 | 24300 | 24300 | 24250 | 352 |
| 519 | 20240102 | 114700 | 13891752300 | 24250 | 24250 | 24300 | 24250 | 351 |
| 520 | 20240102 | 114600 | 13883234500 | 24250 | 24250 | 24250 | 24250 | 94 |
| 521 | 20240102 | 114500 | 13880955000 | 24300 | 24250 | 24300 | 24250 | 184 |
| 522 | 20240102 | 114400 | 13876492450 | 24250 | 24250 | 24300 | 24250 | 202 |
| 523 | 20240102 | 114300 | 13871587200 | 24250 | 24300 | 24350 | 24250 | 933 |
| 524 | 20240102 | 114200 | 13848934550 | 24300 | 24250 | 24300 | 24250 | 209 |
| 525 | 20240102 | 114100 | 13843861650 | 24300 | 24250 | 24350 | 24250 | 37 |
| 526 | 20240102 | 114000 | 13842962550 | 24300 | 24250 | 24300 | 24250 | 881 |
| 527 | 20240102 | 113900 | 13821592200 | 24300 | 24250 | 24300 | 24250 | 104 |
| 528 | 20240102 | 113800 | 13819069150 | 24250 | 24250 | 24300 | 24250 | 857 |
| 529 | 20240102 | 113700 | 13798256300 | 24250 | 24300 | 24300 | 24250 | 154 |
| 530 | 20240102 | 113600 | 13794521500 | 24300 | 24300 | 24350 | 24300 | 293 |
| 531 | 20240102 | 113500 | 13787401550 | 24350 | 24300 | 24350 | 24250 | 317 |
| 532 | 20240102 | 113400 | 13779701650 | 24250 | 24250 | 24300 | 24250 | 335 |
| 533 | 20240102 | 113300 | 13771577850 | 24250 | 24300 | 24350 | 24250 | 2167 |
| 534 | 20240102 | 113200 | 13719002850 | 24300 | 24300 | 24300 | 24300 | 1568 |
| 535 | 20240102 | 113100 | 13680900450 | 24300 | 24350 | 24350 | 24300 | 226 |
| 536 | 20240102 | 113000 | 13675405950 | 24350 | 24350 | 24350 | 24350 | 281 |
| 537 | 20240102 | 112900 | 13668563600 | 24350 | 24350 | 24350 | 24350 | 462 |
| 538 | 20240102 | 112800 | 13657313900 | 24350 | 24350 | 24350 | 24350 | 435 |
| 539 | 20240102 | 112700 | 13646721650 | 24350 | 24450 | 24450 | 24350 | 412 |
| 540 | 20240102 | 112600 | 13636676350 | 24400 | 24300 | 24450 | 24300 | 568 |
| 541 | 20240102 | 112500 | 13622830900 | 24350 | 24400 | 24400 | 24300 | 158 |
| 542 | 20240102 | 112400 | 13618983300 | 24400 | 24250 | 24450 | 24250 | 1708 |
| 543 | 20240102 | 112300 | 13577440500 | 24250 | 24250 | 24300 | 24250 | 892 |
| 544 | 20240102 | 112200 | 13555795200 | 24300 | 24300 | 24300 | 24300 | 741 |
| 545 | 20240102 | 112100 | 13537788900 | 24300 | 24350 | 24350 | 24300 | 1160 |
| 546 | 20240102 | 112000 | 13509598150 | 24250 | 24300 | 24300 | 24250 | 374 |
| 547 | 20240102 | 111900 | 13500515100 | 24300 | 24350 | 24350 | 24250 | 2353 |
| 548 | 20240102 | 111800 | 13443287250 | 24400 | 24450 | 24450 | 24350 | 2022 |
| 549 | 20240102 | 111700 | 13393932150 | 24450 | 24500 | 24550 | 24450 | 1617 |
| 550 | 20240102 | 111600 | 13354389700 | 24500 | 24400 | 24550 | 24400 | 1248 |
| 551 | 20240102 | 111500 | 13323883500 | 24400 | 24350 | 24500 | 24350 | 4088 |
| 552 | 20240102 | 111400 | 13224129500 | 24450 | 24500 | 24500 | 24400 | 2359 |
| 553 | 20240102 | 111300 | 13166515250 | 24550 | 24550 | 24550 | 24500 | 887 |
| 554 | 20240102 | 111200 | 13144739550 | 24600 | 24650 | 24650 | 24600 | 303 |
| 555 | 20240102 | 111100 | 13137285500 | 24600 | 24650 | 24700 | 24600 | 1542 |
| 556 | 20240102 | 111000 | 13099273350 | 24650 | 24500 | 24700 | 24450 | 2619 |
| 557 | 20240102 | 110900 | 13034774100 | 24550 | 24400 | 24550 | 24350 | 906 |
| 558 | 20240102 | 110800 | 13012637700 | 24400 | 24450 | 24450 | 24200 | 7688 |
| 559 | 20240102 | 110700 | 12825424250 | 24450 | 24600 | 24600 | 24450 | 4267 |
| 560 | 20240102 | 110600 | 12720849800 | 24600 | 24550 | 24650 | 24550 | 583 |
| 561 | 20240102 | 110500 | 12706515450 | 24600 | 24600 | 24650 | 24550 | 997 |
| 562 | 20240102 | 110400 | 12682031200 | 24600 | 24650 | 24650 | 24550 | 1464 |
| 563 | 20240102 | 110300 | 12646000050 | 24600 | 24600 | 24600 | 24550 | 707 |
| 564 | 20240102 | 110200 | 12628634150 | 24550 | 24550 | 24600 | 24550 | 920 |
| 565 | 20240102 | 110100 | 12606042850 | 24550 | 24600 | 24600 | 24550 | 991 |
| 566 | 20240102 | 110000 | 12581693500 | 24600 | 24600 | 24700 | 24600 | 1450 |
| 567 | 20240102 | 105900 | 12546002900 | 24600 | 24700 | 24700 | 24550 | 4456 |
| 568 | 20240102 | 105800 | 12436309150 | 24600 | 24700 | 24700 | 24600 | 984 |
| 569 | 20240102 | 105700 | 12412045100 | 24800 | 24700 | 24800 | 24600 | 5410 |
| 570 | 20240102 | 105600 | 12278426900 | 24800 | 24800 | 24850 | 24700 | 2714 |
| 571 | 20240102 | 105500 | 12211243100 | 24850 | 24800 | 24850 | 24750 | 1943 |
| 572 | 20240102 | 105400 | 12163038550 | 24800 | 25000 | 25000 | 24800 | 1548 |
| 573 | 20240102 | 105300 | 12124503350 | 24950 | 25050 | 25050 | 24950 | 2217 |
| 574 | 20240102 | 105200 | 12069093100 | 25050 | 25100 | 25150 | 25050 | 3469 |
| 575 | 20240102 | 105100 | 11982043850 | 25100 | 25250 | 25250 | 25050 | 7337 |
| 576 | 20240102 | 105000 | 11797381750 | 25250 | 25300 | 25400 | 25150 | 20094 |
| 577 | 20240102 | 104900 | 11288619550 | 25300 | 24900 | 25350 | 24900 | 37374 |
| 578 | 20240102 | 104800 | 10348727550 | 24900 | 25000 | 25000 | 24850 | 3081 |
| 579 | 20240102 | 104700 | 10271972750 | 25000 | 24900 | 25000 | 24850 | 2394 |
| 580 | 20240102 | 104600 | 10212262350 | 24900 | 24800 | 24950 | 24800 | 4937 |
| 581 | 20240102 | 104500 | 10089337350 | 24800 | 24900 | 24900 | 24800 | 951 |
| 582 | 20240102 | 104400 | 10065710900 | 24850 | 24800 | 24900 | 24750 | 1154 |
| 583 | 20240102 | 104300 | 10037040600 | 24750 | 24700 | 24750 | 24650 | 657 |
| 584 | 20240102 | 104200 | 10020796000 | 24700 | 24750 | 24750 | 24650 | 1234 |
| 585 | 20240102 | 104100 | 9990323750 | 24700 | 24700 | 24750 | 24700 | 1757 |
| 586 | 20240102 | 104000 | 9946886550 | 24750 | 24750 | 24750 | 24700 | 102 |
| 587 | 20240102 | 103900 | 9944366200 | 24700 | 24750 | 24750 | 24700 | 525 |
| 588 | 20240102 | 103800 | 9931382600 | 24700 | 24750 | 24750 | 24650 | 1013 |
| 589 | 20240102 | 103700 | 9906331050 | 24650 | 24550 | 24800 | 24550 | 1489 |
| 590 | 20240102 | 103600 | 9869608800 | 24700 | 24900 | 24900 | 24450 | 4885 |
| 591 | 20240102 | 103500 | 9749436550 | 24950 | 24800 | 24950 | 24750 | 5568 |
| 592 | 20240102 | 103400 | 9610946350 | 24800 | 24900 | 24900 | 24800 | 1606 |
| 593 | 20240102 | 103300 | 9571043800 | 24950 | 24950 | 25000 | 24900 | 2357 |
| 594 | 20240102 | 103200 | 9512223350 | 24950 | 24950 | 25000 | 24900 | 6280 |
| 595 | 20240102 | 103100 | 9355375300 | 25000 | 24650 | 25000 | 24650 | 22334 |
| 596 | 20240102 | 103000 | 8800284600 | 24650 | 24550 | 24650 | 24550 | 2603 |
| 597 | 20240102 | 102900 | 8736292350 | 24550 | 24550 | 24600 | 24550 | 2192 |
| 598 | 20240102 | 102800 | 8682456750 | 24550 | 24600 | 24600 | 24550 | 1403 |
| 599 | 20240102 | 102700 | 8647975950 | 24600 | 24500 | 24600 | 24500 | 6807 |
| 600 | 20240102 | 102600 | 8481075950 | 24500 | 24600 | 24650 | 24450 | 4133 |
| 601 | 20240102 | 102500 | 8379668400 | 24600 | 24550 | 24600 | 24400 | 7666 |
| 602 | 20240102 | 102400 | 8191787450 | 24500 | 24500 | 24550 | 24450 | 884 |
| 603 | 20240102 | 102300 | 8170125500 | 24550 | 24450 | 24600 | 24450 | 1796 |
| 604 | 20240102 | 102200 | 8126026350 | 24450 | 24650 | 24650 | 24450 | 4616 |
| 605 | 20240102 | 102100 | 8012883100 | 24650 | 24750 | 24800 | 24650 | 2067 |
| 606 | 20240102 | 102000 | 7961868900 | 24800 | 24550 | 24800 | 24550 | 4892 |
| 607 | 20240102 | 101900 | 7841124900 | 24550 | 24600 | 24700 | 24550 | 1193 |
| 608 | 20240102 | 101800 | 7811768100 | 24600 | 24500 | 24750 | 24500 | 9084 |
| 609 | 20240102 | 101700 | 7588277000 | 24500 | 24650 | 24700 | 24500 | 9820 |
| 610 | 20240102 | 101600 | 7347099000 | 24650 | 24700 | 24750 | 24650 | 4151 |
| 611 | 20240102 | 101500 | 7244625750 | 24700 | 24700 | 24800 | 24700 | 6839 |
| 612 | 20240102 | 101400 | 7075496700 | 24650 | 24650 | 24750 | 24600 | 4336 |
| 613 | 20240102 | 101300 | 6968481350 | 24650 | 24650 | 24850 | 24600 | 6451 |
| 614 | 20240102 | 101200 | 6808908700 | 24650 | 24750 | 24800 | 24650 | 7968 |
| 615 | 20240102 | 101100 | 6612009350 | 24850 | 24750 | 24900 | 24650 | 6290 |
| 616 | 20240102 | 101000 | 6456273450 | 24750 | 24900 | 25100 | 24750 | 15964 |
| 617 | 20240102 | 100900 | 6057591200 | 24900 | 24900 | 25100 | 24850 | 18817 |
| 618 | 20240102 | 100800 | 5587439900 | 25000 | 24800 | 25000 | 24700 | 17565 |
| 619 | 20240102 | 100700 | 5151455900 | 24800 | 24750 | 24900 | 24650 | 7844 |
| 620 | 20240102 | 100600 | 4956991850 | 24750 | 24900 | 25150 | 24600 | 22680 |
| 621 | 20240102 | 100500 | 4391672350 | 24900 | 24400 | 25000 | 24350 | 49935 |
| 622 | 20240102 | 100400 | 3156147650 | 24400 | 24300 | 24600 | 24200 | 24423 |
| 623 | 20240102 | 100300 | 2559198850 | 24300 | 24150 | 24300 | 24150 | 11231 |
| 624 | 20240102 | 100200 | 2287171350 | 24200 | 24350 | 24500 | 24050 | 15588 |
| 625 | 20240102 | 100100 | 1909322150 | 24400 | 23800 | 24400 | 23750 | 42746 |
| 626 | 20240102 | 100000 | 878627700 | 23750 | 23600 | 23800 | 23450 | 37005 |