32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 3 | 20240102 | 195500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20240102 | 195400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20240102 | 195300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20240102 | 195200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20240102 | 195100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20240102 | 195000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20240102 | 194900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20240102 | 194800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20240102 | 194700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20240102 | 194600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20240102 | 194500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20240102 | 194400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20240102 | 194300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20240102 | 194200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20240102 | 194100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20240102 | 194000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20240102 | 193900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20240102 | 193800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20240102 | 193700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20240102 | 193600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20240102 | 193500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20240102 | 193400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20240102 | 193300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20240102 | 193200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20240102 | 193100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20240102 | 193000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20240102 | 192900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20240102 | 192800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20240102 | 192700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20240102 | 192600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 33 | 20240102 | 192500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20240102 | 192400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20240102 | 192300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20240102 | 192200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20240102 | 192100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20240102 | 192000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20240102 | 191900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20240102 | 191800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20240102 | 191700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20240102 | 191600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20240102 | 191500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20240102 | 191400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20240102 | 191300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20240102 | 191200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20240102 | 191100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20240102 | 191000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20240102 | 190900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20240102 | 190800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20240102 | 190700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20240102 | 190600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20240102 | 190500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20240102 | 190400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20240102 | 190300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20240102 | 190200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20240102 | 190100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20240102 | 190000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20240102 | 185900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20240102 | 185800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20240102 | 185700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20240102 | 185600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 63 | 20240102 | 185500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20240102 | 185400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20240102 | 185300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20240102 | 185200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20240102 | 185100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20240102 | 185000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20240102 | 184900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20240102 | 184800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20240102 | 184700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20240102 | 184600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20240102 | 184500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20240102 | 184400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20240102 | 184300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20240102 | 184200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20240102 | 184100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20240102 | 184000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20240102 | 183900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20240102 | 183800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20240102 | 183700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20240102 | 183600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20240102 | 183500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20240102 | 183400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20240102 | 183300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20240102 | 183200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20240102 | 183100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20240102 | 183000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20240102 | 182900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20240102 | 182800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20240102 | 182700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20240102 | 182600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 93 | 20240102 | 182500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20240102 | 182400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20240102 | 182300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20240102 | 182200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20240102 | 182100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20240102 | 182000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20240102 | 181900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20240102 | 181800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20240102 | 181700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20240102 | 181600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20240102 | 181500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20240102 | 181400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20240102 | 181300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20240102 | 181200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20240102 | 181100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20240102 | 181000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20240102 | 180900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20240102 | 180800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20240102 | 180700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20240102 | 180600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20240102 | 180500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20240102 | 180400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20240102 | 180300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20240102 | 180200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20240102 | 180100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20240102 | 180000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20240102 | 175900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20240102 | 175800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20240102 | 175700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20240102 | 175600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 123 | 20240102 | 175500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20240102 | 175400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20240102 | 175300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20240102 | 175200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20240102 | 175100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20240102 | 175000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20240102 | 174900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20240102 | 174800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20240102 | 174700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20240102 | 174600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20240102 | 174500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20240102 | 174400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20240102 | 174300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20240102 | 174200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20240102 | 174100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20240102 | 174000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20240102 | 173900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20240102 | 173800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20240102 | 173700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20240102 | 173600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20240102 | 173500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20240102 | 173400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20240102 | 173300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20240102 | 173200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20240102 | 173100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20240102 | 173000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20240102 | 172900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20240102 | 172800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20240102 | 172700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20240102 | 172600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 153 | 20240102 | 172500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20240102 | 172400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20240102 | 172300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20240102 | 172200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20240102 | 172100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20240102 | 172000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20240102 | 171900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20240102 | 171800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20240102 | 171700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20240102 | 171600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20240102 | 171500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20240102 | 171400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20240102 | 171300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20240102 | 171200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20240102 | 171100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20240102 | 171000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20240102 | 170900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20240102 | 170800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20240102 | 170700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20240102 | 170600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20240102 | 170500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20240102 | 170400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20240102 | 170300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20240102 | 170200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20240102 | 170100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20240102 | 170000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20240102 | 165900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20240102 | 165800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20240102 | 165700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20240102 | 165600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 183 | 20240102 | 165500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20240102 | 165400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20240102 | 165300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20240102 | 165200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20240102 | 165100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20240102 | 165000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20240102 | 164900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20240102 | 164800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20240102 | 164700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20240102 | 164600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20240102 | 164500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20240102 | 164400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20240102 | 164300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20240102 | 164200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20240102 | 164100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20240102 | 164000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20240102 | 163900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20240102 | 163800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20240102 | 163700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20240102 | 163600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20240102 | 163500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20240102 | 163400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20240102 | 163300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20240102 | 163200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20240102 | 163100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20240102 | 163000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20240102 | 162900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20240102 | 162800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20240102 | 162700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20240102 | 162600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 213 | 20240102 | 162500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20240102 | 162400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20240102 | 162300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20240102 | 162200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 217 | 20240102 | 162100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 218 | 20240102 | 162000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 219 | 20240102 | 161900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 220 | 20240102 | 161800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 221 | 20240102 | 161700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 222 | 20240102 | 161600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 223 | 20240102 | 161500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 224 | 20240102 | 161400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20240102 | 161300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20240102 | 161200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 227 | 20240102 | 161100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 228 | 20240102 | 161000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 229 | 20240102 | 160900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 230 | 20240102 | 160800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 231 | 20240102 | 160700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 232 | 20240102 | 160600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 233 | 20240102 | 160500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 234 | 20240102 | 160400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 235 | 20240102 | 160300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 236 | 20240102 | 160200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 237 | 20240102 | 160100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 238 | 20240102 | 160000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 239 | 20240102 | 155900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 240 | 20240102 | 155800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 241 | 20240102 | 155700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 242 | 20240102 | 155600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 243 | 20240102 | 155500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 244 | 20240102 | 155400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 245 | 20240102 | 155300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 246 | 20240102 | 155200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 247 | 20240102 | 155100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 248 | 20240102 | 155000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 249 | 20240102 | 154900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 250 | 20240102 | 154800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 251 | 20240102 | 154700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 252 | 20240102 | 154600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 253 | 20240102 | 154500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 254 | 20240102 | 154400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 255 | 20240102 | 154300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 256 | 20240102 | 154200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 257 | 20240102 | 154100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 258 | 20240102 | 154000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 259 | 20240102 | 153900 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 260 | 20240102 | 153800 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 261 | 20240102 | 153700 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 262 | 20240102 | 153600 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 263 | 20240102 | 153500 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 264 | 20240102 | 153400 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 265 | 20240102 | 153300 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 266 | 20240102 | 153200 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 267 | 20240102 | 153100 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 268 | 20240102 | 153000 | 4340602100 | 30050 | 30050 | 30050 | 30050 | 2560 |
| 269 | 20240102 | 152900 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 270 | 20240102 | 152800 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 271 | 20240102 | 152700 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 272 | 20240102 | 152600 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 273 | 20240102 | 152500 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 274 | 20240102 | 152400 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 275 | 20240102 | 152300 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 276 | 20240102 | 152200 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 277 | 20240102 | 152100 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 278 | 20240102 | 152000 | 4263674100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 279 | 20240102 | 151900 | 4263674100 | 30100 | 29850 | 30100 | 29800 | 4524 |
| 280 | 20240102 | 151800 | 4128101050 | 29800 | 29800 | 29800 | 29800 | 71 |
| 281 | 20240102 | 151700 | 4125985250 | 29850 | 29800 | 29850 | 29800 | 476 |
| 282 | 20240102 | 151600 | 4111797750 | 29850 | 29800 | 29850 | 29800 | 15 |
| 283 | 20240102 | 151500 | 4111350250 | 29800 | 29800 | 29800 | 29800 | 541 |
| 284 | 20240102 | 151400 | 4095228450 | 29800 | 29800 | 29800 | 29800 | 80 |
| 285 | 20240102 | 151300 | 4092844450 | 29750 | 29750 | 29750 | 29750 | 0 |
| 286 | 20240102 | 151200 | 4092844450 | 29750 | 29800 | 29800 | 29750 | 14 |
| 287 | 20240102 | 151100 | 4092427850 | 29750 | 29750 | 29750 | 29750 | 79 |
| 288 | 20240102 | 151000 | 4090077600 | 29800 | 29800 | 29800 | 29800 | 117 |
| 289 | 20240102 | 150900 | 4086591000 | 29800 | 29800 | 29800 | 29800 | 462 |
| 290 | 20240102 | 150800 | 4072823400 | 29750 | 29800 | 29800 | 29750 | 32 |
| 291 | 20240102 | 150700 | 4071871250 | 29800 | 29800 | 29800 | 29700 | 117 |
| 292 | 20240102 | 150600 | 4068387150 | 29800 | 29800 | 29800 | 29800 | 16 |
| 293 | 20240102 | 150500 | 4067910350 | 29800 | 29800 | 29800 | 29800 | 10 |
| 294 | 20240102 | 150400 | 4067612350 | 29800 | 29750 | 29800 | 29700 | 329 |
| 295 | 20240102 | 150300 | 4057830350 | 29750 | 29800 | 29800 | 29750 | 26 |
| 296 | 20240102 | 150200 | 4057056300 | 29700 | 29850 | 29850 | 29700 | 16 |
| 297 | 20240102 | 150100 | 4056580200 | 29700 | 29800 | 29800 | 29700 | 1473 |
| 298 | 20240102 | 150000 | 4012751350 | 29800 | 29750 | 29800 | 29750 | 455 |
| 299 | 20240102 | 145900 | 3999200100 | 29750 | 29750 | 29750 | 29700 | 225 |
| 300 | 20240102 | 145800 | 3992512100 | 29750 | 29700 | 29750 | 29700 | 168 |
| 301 | 20240102 | 145700 | 3987520600 | 29700 | 29700 | 29750 | 29700 | 1084 |
| 302 | 20240102 | 145600 | 3955325300 | 29700 | 29750 | 29750 | 29700 | 570 |
| 303 | 20240102 | 145500 | 3938372750 | 29700 | 29750 | 29750 | 29700 | 232 |
| 304 | 20240102 | 145400 | 3931472250 | 29700 | 29800 | 29800 | 29700 | 1178 |
| 305 | 20240102 | 145300 | 3896434050 | 29800 | 29800 | 29800 | 29800 | 173 |
| 306 | 20240102 | 145200 | 3891278650 | 29800 | 29800 | 29800 | 29800 | 3 |
| 307 | 20240102 | 145100 | 3891189250 | 29750 | 29750 | 29750 | 29750 | 28 |
| 308 | 20240102 | 145000 | 3890356250 | 29750 | 29800 | 29800 | 29750 | 367 |
| 309 | 20240102 | 144900 | 3879435500 | 29800 | 29800 | 29800 | 29750 | 74 |
| 310 | 20240102 | 144800 | 3877230750 | 29800 | 29750 | 29800 | 29750 | 130 |
| 311 | 20240102 | 144700 | 3873358250 | 29750 | 29800 | 29800 | 29750 | 887 |
| 312 | 20240102 | 144600 | 3846949750 | 29800 | 29800 | 29800 | 29800 | 35 |
| 313 | 20240102 | 144500 | 3845906750 | 29800 | 29850 | 29850 | 29750 | 365 |
| 314 | 20240102 | 144400 | 3835029850 | 29850 | 29800 | 29850 | 29800 | 22 |
| 315 | 20240102 | 144300 | 3834373250 | 29800 | 29800 | 29800 | 29800 | 109 |
| 316 | 20240102 | 144200 | 3831125050 | 29850 | 29800 | 29850 | 29800 | 53 |
| 317 | 20240102 | 144100 | 3829545500 | 29800 | 29800 | 29800 | 29800 | 150 |
| 318 | 20240102 | 144000 | 3825075500 | 29750 | 29800 | 29800 | 29750 | 831 |
| 319 | 20240102 | 143900 | 3800337950 | 29750 | 29800 | 29800 | 29750 | 7 |
| 320 | 20240102 | 143800 | 3800129650 | 29800 | 29750 | 29800 | 29750 | 358 |
| 321 | 20240102 | 143700 | 3789467350 | 29800 | 29750 | 29800 | 29750 | 146 |
| 322 | 20240102 | 143600 | 3785123250 | 29750 | 29800 | 29800 | 29750 | 366 |
| 323 | 20240102 | 143500 | 3774234100 | 29800 | 29800 | 29800 | 29750 | 161 |
| 324 | 20240102 | 143400 | 3769442600 | 29800 | 29800 | 29800 | 29800 | 66 |
| 325 | 20240102 | 143300 | 3767475800 | 29800 | 29800 | 29800 | 29800 | 211 |
| 326 | 20240102 | 143200 | 3761188000 | 29800 | 29800 | 29800 | 29800 | 1722 |
| 327 | 20240102 | 143100 | 3709872400 | 29800 | 29800 | 29850 | 29800 | 1018 |
| 328 | 20240102 | 143000 | 3679525450 | 29850 | 29850 | 29850 | 29800 | 883 |
| 329 | 20240102 | 142900 | 3653186850 | 29850 | 29850 | 29850 | 29850 | 348 |
| 330 | 20240102 | 142800 | 3642799050 | 29850 | 29900 | 29900 | 29850 | 47 |
| 331 | 20240102 | 142700 | 3641396050 | 29850 | 29850 | 29850 | 29850 | 56 |
| 332 | 20240102 | 142600 | 3639724450 | 29900 | 29900 | 29900 | 29900 | 13 |
| 333 | 20240102 | 142500 | 3639335750 | 29850 | 29850 | 29850 | 29850 | 342 |
| 334 | 20240102 | 142400 | 3629127050 | 29900 | 29900 | 29900 | 29850 | 217 |
| 335 | 20240102 | 142300 | 3622648250 | 29900 | 29900 | 29900 | 29850 | 129 |
| 336 | 20240102 | 142200 | 3618791300 | 29850 | 29900 | 29900 | 29850 | 217 |
| 337 | 20240102 | 142100 | 3612303750 | 29950 | 29850 | 29950 | 29850 | 93 |
| 338 | 20240102 | 142000 | 3609526400 | 29850 | 29900 | 29900 | 29850 | 692 |
| 339 | 20240102 | 141900 | 3588846650 | 29900 | 29900 | 29900 | 29900 | 14 |
| 340 | 20240102 | 141800 | 3588428050 | 29900 | 29900 | 29900 | 29900 | 32 |
| 341 | 20240102 | 141700 | 3587471250 | 29950 | 29950 | 29950 | 29950 | 13 |
| 342 | 20240102 | 141600 | 3587081900 | 29950 | 29950 | 29950 | 29950 | 92 |
| 343 | 20240102 | 141500 | 3584326500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 344 | 20240102 | 141400 | 3584326500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 345 | 20240102 | 141300 | 3584326500 | 29900 | 29900 | 29900 | 29900 | 146 |
| 346 | 20240102 | 141200 | 3579961100 | 29900 | 29950 | 29950 | 29900 | 122 |
| 347 | 20240102 | 141100 | 3576313000 | 29950 | 29900 | 29950 | 29900 | 4 |
| 348 | 20240102 | 141000 | 3576193250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 349 | 20240102 | 140900 | 3576193250 | 29900 | 29900 | 29900 | 29900 | 105 |
| 350 | 20240102 | 140800 | 3573053750 | 29900 | 29900 | 29900 | 29900 | 2 |
| 351 | 20240102 | 140700 | 3572993950 | 29900 | 29900 | 29900 | 29900 | 0 |
| 352 | 20240102 | 140600 | 3572993950 | 29900 | 29950 | 29950 | 29900 | 51 |
| 353 | 20240102 | 140500 | 3571466800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 354 | 20240102 | 140400 | 3571466800 | 29850 | 29850 | 29850 | 29850 | 91 |
| 355 | 20240102 | 140300 | 3568750450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 356 | 20240102 | 140200 | 3568750450 | 29850 | 30000 | 30000 | 29850 | 1209 |
| 357 | 20240102 | 140100 | 3532606300 | 29900 | 29950 | 29950 | 29900 | 515 |
| 358 | 20240102 | 140000 | 3517182550 | 29950 | 29950 | 29950 | 29900 | 33 |
| 359 | 20240102 | 135900 | 3516194950 | 29900 | 29900 | 29900 | 29900 | 326 |
| 360 | 20240102 | 135800 | 3506447550 | 29900 | 29900 | 29900 | 29900 | 40 |
| 361 | 20240102 | 135700 | 3505251550 | 29900 | 29950 | 29950 | 29900 | 172 |
| 362 | 20240102 | 135600 | 3500101250 | 29950 | 29950 | 29950 | 29950 | 38 |
| 363 | 20240102 | 135500 | 3498963150 | 29900 | 29900 | 29900 | 29900 | 5 |
| 364 | 20240102 | 135400 | 3498813650 | 29900 | 29900 | 29900 | 29900 | 87 |
| 365 | 20240102 | 135300 | 3496212350 | 29850 | 29850 | 29850 | 29850 | 2 |
| 366 | 20240102 | 135200 | 3496152650 | 29850 | 29850 | 29850 | 29850 | 170 |
| 367 | 20240102 | 135100 | 3491078150 | 29850 | 29850 | 29850 | 29850 | 35 |
| 368 | 20240102 | 135000 | 3490033400 | 29850 | 29900 | 29900 | 29850 | 684 |
| 369 | 20240102 | 134900 | 3469609750 | 29850 | 29900 | 29900 | 29850 | 472 |
| 370 | 20240102 | 134800 | 3455511550 | 29900 | 29900 | 29900 | 29900 | 641 |
| 371 | 20240102 | 134700 | 3436345650 | 29900 | 29900 | 29900 | 29900 | 300 |
| 372 | 20240102 | 134600 | 3427375650 | 29900 | 29900 | 29900 | 29900 | 15 |
| 373 | 20240102 | 134500 | 3426927150 | 29900 | 29900 | 29900 | 29900 | 100 |
| 374 | 20240102 | 134400 | 3423937150 | 29900 | 29900 | 29900 | 29900 | 13 |
| 375 | 20240102 | 134300 | 3423548450 | 29900 | 29950 | 29950 | 29900 | 52 |
| 376 | 20240102 | 134200 | 3421991150 | 29950 | 29900 | 29950 | 29900 | 34 |
| 377 | 20240102 | 134100 | 3420974500 | 29900 | 29900 | 29900 | 29900 | 2 |
| 378 | 20240102 | 134000 | 3420914700 | 29950 | 29950 | 30000 | 29900 | 278 |
| 379 | 20240102 | 133900 | 3412588350 | 29950 | 29950 | 30000 | 29950 | 498 |
| 380 | 20240102 | 133800 | 3397671600 | 29950 | 30000 | 30000 | 29950 | 15 |
| 381 | 20240102 | 133700 | 3397221750 | 29950 | 29950 | 30000 | 29950 | 217 |
| 382 | 20240102 | 133600 | 3390721750 | 29950 | 30000 | 30000 | 29950 | 3198 |
| 383 | 20240102 | 133500 | 3294831750 | 30100 | 30100 | 30100 | 30100 | 5 |
| 384 | 20240102 | 133400 | 3294681250 | 30050 | 30050 | 30050 | 30000 | 356 |
| 385 | 20240102 | 133300 | 3283984450 | 30050 | 30050 | 30050 | 30050 | 200 |
| 386 | 20240102 | 133200 | 3277974450 | 30050 | 30050 | 30050 | 30050 | 146 |
| 387 | 20240102 | 133100 | 3273587150 | 30050 | 30050 | 30050 | 30050 | 19 |
| 388 | 20240102 | 133000 | 3273016200 | 30050 | 30050 | 30050 | 30050 | 165 |
| 389 | 20240102 | 132900 | 3268057950 | 30100 | 30100 | 30100 | 30100 | 0 |
| 390 | 20240102 | 132800 | 3268057950 | 30100 | 30100 | 30100 | 30100 | 10 |
| 391 | 20240102 | 132700 | 3267756950 | 30050 | 30050 | 30050 | 30050 | 7 |
| 392 | 20240102 | 132600 | 3267546600 | 30100 | 30050 | 30100 | 30050 | 57 |
| 393 | 20240102 | 132500 | 3265833700 | 30050 | 30050 | 30050 | 30050 | 5 |
| 394 | 20240102 | 132400 | 3265683450 | 30050 | 30050 | 30050 | 30050 | 128 |
| 395 | 20240102 | 132300 | 3261837050 | 30050 | 30050 | 30050 | 30050 | 2 |
| 396 | 20240102 | 132200 | 3261776950 | 30050 | 30050 | 30050 | 30050 | 1 |
| 397 | 20240102 | 132100 | 3261746900 | 30050 | 30050 | 30050 | 30050 | 55 |
| 398 | 20240102 | 132000 | 3260094150 | 30050 | 30050 | 30050 | 30050 | 10 |
| 399 | 20240102 | 131900 | 3259793650 | 30100 | 30050 | 30100 | 30050 | 104 |
| 400 | 20240102 | 131800 | 3256666300 | 30100 | 30050 | 30100 | 30050 | 169 |
| 401 | 20240102 | 131700 | 3251585550 | 30050 | 30050 | 30050 | 30050 | 3 |
| 402 | 20240102 | 131600 | 3251495400 | 30100 | 30100 | 30100 | 30050 | 25 |
| 403 | 20240102 | 131500 | 3250743100 | 30050 | 30000 | 30050 | 30000 | 443 |
| 404 | 20240102 | 131400 | 3237438550 | 30000 | 30050 | 30050 | 30000 | 332 |
| 405 | 20240102 | 131300 | 3227463450 | 30050 | 30050 | 30050 | 30050 | 214 |
| 406 | 20240102 | 131200 | 3221032750 | 30050 | 30050 | 30050 | 30050 | 200 |
| 407 | 20240102 | 131100 | 3215022750 | 30050 | 30050 | 30050 | 30050 | 361 |
| 408 | 20240102 | 131000 | 3204174700 | 30050 | 30050 | 30050 | 30050 | 523 |
| 409 | 20240102 | 130900 | 3188458550 | 30050 | 30050 | 30050 | 30050 | 10 |
| 410 | 20240102 | 130800 | 3188158050 | 30050 | 30050 | 30050 | 30050 | 131 |
| 411 | 20240102 | 130700 | 3184221500 | 30050 | 30050 | 30050 | 30050 | 460 |
| 412 | 20240102 | 130600 | 3170398500 | 30100 | 30100 | 30100 | 30100 | 5 |
| 413 | 20240102 | 130500 | 3170248000 | 30100 | 30100 | 30150 | 30100 | 155 |
| 414 | 20240102 | 130400 | 3165582450 | 30100 | 30050 | 30100 | 30050 | 101 |
| 415 | 20240102 | 130300 | 3162542850 | 30050 | 30100 | 30100 | 30050 | 140 |
| 416 | 20240102 | 130200 | 3158335600 | 30050 | 30050 | 30100 | 30000 | 541 |
| 417 | 20240102 | 130100 | 3142078550 | 30100 | 30050 | 30100 | 30050 | 10 |
| 418 | 20240102 | 130000 | 3141778000 | 30050 | 30100 | 30100 | 30050 | 1647 |
| 419 | 20240102 | 125900 | 3092260300 | 30100 | 30100 | 30150 | 30050 | 309 |
| 420 | 20240102 | 125800 | 3082949450 | 30100 | 30100 | 30100 | 30100 | 803 |
| 421 | 20240102 | 125700 | 3058779150 | 30100 | 30100 | 30100 | 30100 | 40 |
| 422 | 20240102 | 125600 | 3057575150 | 30100 | 30100 | 30100 | 30100 | 62 |
| 423 | 20240102 | 125500 | 3055708950 | 30100 | 30050 | 30100 | 30050 | 171 |
| 424 | 20240102 | 125400 | 3050562400 | 30050 | 30050 | 30050 | 30050 | 29 |
| 425 | 20240102 | 125300 | 3049690950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 426 | 20240102 | 125200 | 3049690950 | 30050 | 30100 | 30100 | 30050 | 36 |
| 427 | 20240102 | 125100 | 3048608750 | 30050 | 30050 | 30050 | 30050 | 16 |
| 428 | 20240102 | 125000 | 3048127950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 429 | 20240102 | 124900 | 3048127950 | 30050 | 30050 | 30050 | 30050 | 9 |
| 430 | 20240102 | 124800 | 3047857500 | 30050 | 30100 | 30150 | 30050 | 350 |
| 431 | 20240102 | 124700 | 3037323850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 432 | 20240102 | 124600 | 3037323850 | 30100 | 30100 | 30100 | 30100 | 8 |
| 433 | 20240102 | 124500 | 3037083050 | 30100 | 30050 | 30100 | 30000 | 984 |
| 434 | 20240102 | 124400 | 3007473900 | 30000 | 30000 | 30000 | 30000 | 20 |
| 435 | 20240102 | 124300 | 3006873900 | 30000 | 30000 | 30000 | 30000 | 51 |
| 436 | 20240102 | 124200 | 3005343900 | 30100 | 30100 | 30100 | 30100 | 40 |
| 437 | 20240102 | 124100 | 3004139900 | 30100 | 30050 | 30100 | 30050 | 245 |
| 438 | 20240102 | 124000 | 2996765450 | 30050 | 30050 | 30050 | 30000 | 28 |
| 439 | 20240102 | 123900 | 2995924900 | 30100 | 30100 | 30100 | 30100 | 0 |
| 440 | 20240102 | 123800 | 2995924900 | 30100 | 30050 | 30100 | 30000 | 357 |
| 441 | 20240102 | 123700 | 2985214500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 442 | 20240102 | 123600 | 2985214500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 443 | 20240102 | 123500 | 2985214500 | 30050 | 30050 | 30050 | 30050 | 30 |
| 444 | 20240102 | 123400 | 2984313000 | 30100 | 30100 | 30100 | 30100 | 40 |
| 445 | 20240102 | 123300 | 2983109000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 446 | 20240102 | 123200 | 2983109000 | 30100 | 30050 | 30150 | 30050 | 414 |
| 447 | 20240102 | 123100 | 2970644400 | 30000 | 30000 | 30050 | 30000 | 1121 |
| 448 | 20240102 | 123000 | 2937014350 | 30050 | 30050 | 30050 | 30050 | 492 |
| 449 | 20240102 | 122900 | 2922229750 | 30050 | 30000 | 30050 | 30000 | 355 |
| 450 | 20240102 | 122800 | 2911573950 | 30000 | 30000 | 30000 | 30000 | 33 |
| 451 | 20240102 | 122700 | 2910583950 | 30000 | 30000 | 30000 | 30000 | 203 |
| 452 | 20240102 | 122600 | 2904493950 | 30000 | 30150 | 30150 | 30000 | 2437 |
| 453 | 20240102 | 122500 | 2831235750 | 30150 | 30100 | 30150 | 30100 | 92 |
| 454 | 20240102 | 122400 | 2828463100 | 30150 | 30150 | 30150 | 30100 | 143 |
| 455 | 20240102 | 122300 | 2824152150 | 30150 | 30100 | 30150 | 30100 | 63 |
| 456 | 20240102 | 122200 | 2822252850 | 30100 | 30100 | 30150 | 30100 | 54 |
| 457 | 20240102 | 122100 | 2820625950 | 30100 | 30100 | 30100 | 30100 | 62 |
| 458 | 20240102 | 122000 | 2818759750 | 30100 | 30100 | 30100 | 30100 | 100 |
| 459 | 20240102 | 121900 | 2815749750 | 30100 | 30150 | 30150 | 30100 | 34 |
| 460 | 20240102 | 121800 | 2814725850 | 30150 | 30150 | 30150 | 30150 | 500 |
| 461 | 20240102 | 121700 | 2799650850 | 30150 | 30200 | 30200 | 30150 | 97 |
| 462 | 20240102 | 121600 | 2796725950 | 30200 | 30200 | 30200 | 30200 | 10 |
| 463 | 20240102 | 121500 | 2796423950 | 30150 | 30100 | 30150 | 30100 | 122 |
| 464 | 20240102 | 121400 | 2792747100 | 30100 | 30100 | 30100 | 30100 | 40 |
| 465 | 20240102 | 121300 | 2791543100 | 30100 | 30150 | 30200 | 30100 | 209 |
| 466 | 20240102 | 121200 | 2785240300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 467 | 20240102 | 121100 | 2785240300 | 30150 | 30150 | 30150 | 30150 | 212 |
| 468 | 20240102 | 121000 | 2778848500 | 30150 | 30200 | 30250 | 30150 | 137 |
| 469 | 20240102 | 120900 | 2774711900 | 30200 | 30250 | 30250 | 30200 | 175 |
| 470 | 20240102 | 120800 | 2769423250 | 30200 | 30250 | 30250 | 30200 | 53 |
| 471 | 20240102 | 120700 | 2767820150 | 30250 | 30250 | 30250 | 30250 | 516 |
| 472 | 20240102 | 120600 | 2752211150 | 30250 | 30250 | 30250 | 30200 | 1299 |
| 473 | 20240102 | 120500 | 2712919400 | 30250 | 30250 | 30250 | 30200 | 1064 |
| 474 | 20240102 | 120400 | 2680784450 | 30250 | 30200 | 30250 | 30200 | 580 |
| 475 | 20240102 | 120300 | 2663261950 | 30250 | 30150 | 30250 | 30150 | 1153 |
| 476 | 20240102 | 120200 | 2628453150 | 30100 | 30100 | 30100 | 30100 | 50 |
| 477 | 20240102 | 120100 | 2626948150 | 30150 | 30150 | 30150 | 30050 | 350 |
| 478 | 20240102 | 120000 | 2616415650 | 30150 | 30150 | 30200 | 30150 | 507 |
| 479 | 20240102 | 115900 | 2601113950 | 30200 | 30000 | 30200 | 30000 | 10911 |
| 480 | 20240102 | 115800 | 2272516850 | 30000 | 30050 | 30050 | 30000 | 906 |
| 481 | 20240102 | 115700 | 2245331850 | 30000 | 30050 | 30050 | 30000 | 1025 |
| 482 | 20240102 | 115600 | 2214542700 | 30000 | 30000 | 30000 | 30000 | 30 |
| 483 | 20240102 | 115500 | 2213642700 | 30000 | 30050 | 30050 | 30000 | 202 |
| 484 | 20240102 | 115400 | 2207582600 | 30000 | 30050 | 30050 | 30000 | 6 |
| 485 | 20240102 | 115300 | 2207402550 | 30000 | 30000 | 30050 | 30000 | 497 |
| 486 | 20240102 | 115200 | 2192491050 | 30000 | 30000 | 30000 | 30000 | 39 |
| 487 | 20240102 | 115100 | 2191321050 | 30000 | 30000 | 30050 | 30000 | 1361 |
| 488 | 20240102 | 115000 | 2150491000 | 30000 | 30000 | 30050 | 30000 | 91 |
| 489 | 20240102 | 114900 | 2147758500 | 30000 | 30000 | 30000 | 30000 | 93 |
| 490 | 20240102 | 114800 | 2144968500 | 29950 | 30000 | 30050 | 29950 | 490 |
| 491 | 20240102 | 114700 | 2130259850 | 30000 | 30050 | 30050 | 30000 | 206 |
| 492 | 20240102 | 114600 | 2124069850 | 30050 | 29950 | 30050 | 29900 | 2966 |
| 493 | 20240102 | 114500 | 2035107050 | 29950 | 29950 | 29950 | 29950 | 41 |
| 494 | 20240102 | 114400 | 2033879100 | 29950 | 29950 | 29950 | 29950 | 267 |
| 495 | 20240102 | 114300 | 2025882450 | 29950 | 29900 | 29950 | 29900 | 222 |
| 496 | 20240102 | 114200 | 2019239850 | 29950 | 29950 | 29950 | 29950 | 21 |
| 497 | 20240102 | 114100 | 2018610900 | 29950 | 29950 | 29950 | 29950 | 15 |
| 498 | 20240102 | 114000 | 2018161650 | 30000 | 29950 | 30000 | 29950 | 49 |
| 499 | 20240102 | 113900 | 2016694050 | 30000 | 29950 | 30000 | 29950 | 206 |
| 500 | 20240102 | 113800 | 2010515950 | 29950 | 29950 | 29950 | 29900 | 54 |
| 501 | 20240102 | 113700 | 2008898700 | 29950 | 29950 | 29950 | 29950 | 135 |
| 502 | 20240102 | 113600 | 2004855450 | 29950 | 29950 | 29950 | 29950 | 61 |
| 503 | 20240102 | 113500 | 2003028500 | 29950 | 29900 | 29950 | 29900 | 71 |
| 504 | 20240102 | 113400 | 2000904100 | 29900 | 29950 | 29950 | 29900 | 1004 |
| 505 | 20240102 | 113300 | 1970878250 | 29950 | 29950 | 29950 | 29900 | 481 |
| 506 | 20240102 | 113200 | 1956495700 | 29950 | 29950 | 29950 | 29950 | 102 |
| 507 | 20240102 | 113100 | 1953440800 | 29950 | 29950 | 30000 | 29950 | 98 |
| 508 | 20240102 | 113000 | 1950505400 | 29950 | 29950 | 29950 | 29950 | 587 |
| 509 | 20240102 | 112900 | 1932924750 | 29950 | 30000 | 30000 | 29950 | 301 |
| 510 | 20240102 | 112800 | 1923904250 | 29950 | 30000 | 30000 | 29950 | 450 |
| 511 | 20240102 | 112700 | 1910418850 | 29950 | 29950 | 29950 | 29950 | 177 |
| 512 | 20240102 | 112600 | 1905117700 | 29950 | 29950 | 29950 | 29950 | 959 |
| 513 | 20240102 | 112500 | 1876395650 | 29950 | 29950 | 29950 | 29950 | 150 |
| 514 | 20240102 | 112400 | 1871903150 | 29950 | 29950 | 29950 | 29950 | 5 |
| 515 | 20240102 | 112300 | 1871753400 | 29950 | 29900 | 29950 | 29900 | 924 |
| 516 | 20240102 | 112200 | 1844125300 | 29900 | 29900 | 29900 | 29900 | 141 |
| 517 | 20240102 | 112100 | 1839909400 | 29900 | 29900 | 29900 | 29900 | 65 |
| 518 | 20240102 | 112000 | 1837965900 | 29850 | 29900 | 29900 | 29850 | 62 |
| 519 | 20240102 | 111900 | 1836112600 | 29850 | 29900 | 29900 | 29850 | 40 |
| 520 | 20240102 | 111800 | 1834917700 | 29850 | 29850 | 29850 | 29850 | 332 |
| 521 | 20240102 | 111700 | 1825007500 | 29850 | 29850 | 29850 | 29850 | 35 |
| 522 | 20240102 | 111600 | 1823962750 | 29850 | 29850 | 29850 | 29800 | 32 |
| 523 | 20240102 | 111500 | 1823008450 | 29800 | 29750 | 29800 | 29750 | 20 |
| 524 | 20240102 | 111400 | 1822412700 | 29800 | 29800 | 29800 | 29800 | 125 |
| 525 | 20240102 | 111300 | 1818687700 | 29800 | 29750 | 29800 | 29750 | 42 |
| 526 | 20240102 | 111200 | 1817438100 | 29750 | 29800 | 29800 | 29750 | 344 |
| 527 | 20240102 | 111100 | 1807195850 | 29800 | 29800 | 29800 | 29800 | 2 |
| 528 | 20240102 | 111000 | 1807136250 | 29900 | 29850 | 29900 | 29800 | 570 |
| 529 | 20240102 | 110900 | 1790119900 | 29900 | 29850 | 29900 | 29850 | 692 |
| 530 | 20240102 | 110800 | 1769450200 | 29850 | 29800 | 29850 | 29800 | 250 |
| 531 | 20240102 | 110700 | 1761995200 | 29800 | 29750 | 29800 | 29750 | 314 |
| 532 | 20240102 | 110600 | 1752638650 | 29800 | 29850 | 29850 | 29750 | 265 |
| 533 | 20240102 | 110500 | 1744741700 | 29800 | 29750 | 29800 | 29750 | 544 |
| 534 | 20240102 | 110400 | 1728532950 | 29750 | 29800 | 29800 | 29750 | 274 |
| 535 | 20240102 | 110300 | 1720370900 | 29750 | 29800 | 29800 | 29750 | 118 |
| 536 | 20240102 | 110200 | 1716859300 | 29750 | 29750 | 29750 | 29750 | 135 |
| 537 | 20240102 | 110100 | 1712843050 | 29700 | 29700 | 29700 | 29650 | 68 |
| 538 | 20240102 | 110000 | 1710825350 | 29700 | 29700 | 29700 | 29650 | 524 |
| 539 | 20240102 | 105900 | 1695262600 | 29700 | 29700 | 29700 | 29700 | 1181 |
| 540 | 20240102 | 105800 | 1660186900 | 29700 | 29800 | 29850 | 29700 | 627 |
| 541 | 20240102 | 105700 | 1641561800 | 29750 | 29800 | 29800 | 29750 | 2434 |
| 542 | 20240102 | 105600 | 1569081900 | 29800 | 29800 | 29850 | 29800 | 33 |
| 543 | 20240102 | 105500 | 1568098000 | 29800 | 29800 | 29800 | 29800 | 359 |
| 544 | 20240102 | 105400 | 1557399800 | 29800 | 29850 | 29900 | 29800 | 935 |
| 545 | 20240102 | 105300 | 1529495800 | 29850 | 29850 | 29850 | 29850 | 11 |
| 546 | 20240102 | 105200 | 1529167450 | 29900 | 29850 | 29900 | 29850 | 169 |
| 547 | 20240102 | 105100 | 1524119700 | 29900 | 29900 | 29900 | 29850 | 162 |
| 548 | 20240102 | 105000 | 1519278900 | 29900 | 29900 | 29950 | 29900 | 1085 |
| 549 | 20240102 | 104900 | 1486837350 | 29900 | 29900 | 29950 | 29850 | 309 |
| 550 | 20240102 | 104800 | 1477604000 | 29950 | 29950 | 29950 | 29850 | 286 |
| 551 | 20240102 | 104700 | 1469054300 | 29900 | 29900 | 29950 | 29900 | 1409 |
| 552 | 20240102 | 104600 | 1426923550 | 29900 | 30000 | 30000 | 29900 | 1741 |
| 553 | 20240102 | 104500 | 1374777800 | 30000 | 30000 | 30050 | 30000 | 130 |
| 554 | 20240102 | 104400 | 1370872300 | 30050 | 30000 | 30050 | 30000 | 20 |
| 555 | 20240102 | 104300 | 1370272100 | 30050 | 30050 | 30050 | 29950 | 987 |
| 556 | 20240102 | 104200 | 1340669700 | 30050 | 30000 | 30050 | 30000 | 1075 |
| 557 | 20240102 | 104100 | 1308366450 | 30000 | 30000 | 30050 | 30000 | 77 |
| 558 | 20240102 | 104000 | 1306055500 | 30000 | 30000 | 30050 | 30000 | 280 |
| 559 | 20240102 | 103900 | 1297653050 | 30000 | 29900 | 30000 | 29900 | 221 |
| 560 | 20240102 | 103800 | 1291028150 | 29900 | 29900 | 29950 | 29900 | 681 |
| 561 | 20240102 | 103700 | 1270662100 | 29900 | 29950 | 29950 | 29900 | 1771 |
| 562 | 20240102 | 103600 | 1217625650 | 29950 | 30000 | 30050 | 29950 | 312 |
| 563 | 20240102 | 103500 | 1208276800 | 30050 | 30000 | 30050 | 30000 | 794 |
| 564 | 20240102 | 103400 | 1184450850 | 30000 | 30000 | 30000 | 30000 | 1174 |
| 565 | 20240102 | 103300 | 1149230850 | 30050 | 30050 | 30050 | 30050 | 582 |
| 566 | 20240102 | 103200 | 1131741750 | 30000 | 30000 | 30000 | 30000 | 163 |
| 567 | 20240102 | 103100 | 1126851750 | 30050 | 30050 | 30100 | 30050 | 198 |
| 568 | 20240102 | 103000 | 1120901800 | 30100 | 30050 | 30100 | 30050 | 453 |
| 569 | 20240102 | 102900 | 1107286150 | 30100 | 30100 | 30100 | 30100 | 258 |
| 570 | 20240102 | 102800 | 1099520350 | 30100 | 30050 | 30100 | 30000 | 1615 |
| 571 | 20240102 | 102700 | 1050930750 | 30050 | 29900 | 30050 | 29900 | 1594 |
| 572 | 20240102 | 102600 | 1003094350 | 29850 | 29850 | 29850 | 29850 | 349 |
| 573 | 20240102 | 102500 | 992676700 | 29850 | 29950 | 29950 | 29850 | 866 |
| 574 | 20240102 | 102400 | 966793300 | 29900 | 30050 | 30050 | 29900 | 628 |
| 575 | 20240102 | 102300 | 947962250 | 30050 | 30000 | 30050 | 30000 | 1182 |
| 576 | 20240102 | 102200 | 912493300 | 30000 | 29950 | 30000 | 29950 | 37 |
| 577 | 20240102 | 102100 | 911384400 | 29950 | 29900 | 29950 | 29850 | 624 |
| 578 | 20240102 | 102000 | 892709600 | 29900 | 29900 | 29950 | 29900 | 632 |
| 579 | 20240102 | 101900 | 873812300 | 29900 | 29900 | 29900 | 29850 | 142 |
| 580 | 20240102 | 101800 | 869566950 | 29900 | 30000 | 30000 | 29850 | 494 |
| 581 | 20240102 | 101700 | 854781100 | 29950 | 29950 | 29950 | 29950 | 577 |
| 582 | 20240102 | 101600 | 837499950 | 29950 | 29850 | 29950 | 29850 | 67 |
| 583 | 20240102 | 101500 | 835499000 | 29850 | 29950 | 29950 | 29850 | 192 |
| 584 | 20240102 | 101400 | 829766600 | 29950 | 29800 | 29950 | 29800 | 857 |
| 585 | 20240102 | 101300 | 804181700 | 29800 | 29850 | 29850 | 29800 | 641 |
| 586 | 20240102 | 101200 | 785077500 | 29850 | 29800 | 30000 | 29800 | 1411 |
| 587 | 20240102 | 101100 | 742941800 | 29800 | 29950 | 30050 | 29800 | 1398 |
| 588 | 20240102 | 101000 | 701195150 | 29900 | 29950 | 30050 | 29900 | 156 |
| 589 | 20240102 | 100900 | 696518100 | 29900 | 30100 | 30100 | 29900 | 2947 |
| 590 | 20240102 | 100800 | 608203850 | 30100 | 30100 | 30100 | 30000 | 1201 |
| 591 | 20240102 | 100700 | 572137400 | 30000 | 30150 | 30150 | 30000 | 562 |
| 592 | 20240102 | 100600 | 555273400 | 30100 | 30150 | 30200 | 29900 | 4393 |
| 593 | 20240102 | 100500 | 423222650 | 30200 | 30100 | 30250 | 30050 | 2622 |
| 594 | 20240102 | 100400 | 344065900 | 30050 | 29850 | 30100 | 29800 | 1226 |
| 595 | 20240102 | 100300 | 307295600 | 29850 | 29900 | 30000 | 29800 | 1714 |
| 596 | 20240102 | 100200 | 256064550 | 29900 | 29950 | 29950 | 29850 | 1835 |
| 597 | 20240102 | 100100 | 201199150 | 29900 | 29850 | 29950 | 29850 | 1358 |
| 598 | 20240102 | 100000 | 160621600 | 29850 | 29800 | 29850 | 29750 | 5313 |