34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 192600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 3 | 20240115 | 192500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20240115 | 192400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20240115 | 192300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20240115 | 192200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20240115 | 192100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20240115 | 192000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20240115 | 191900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20240115 | 191800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20240115 | 191700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20240115 | 191600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20240115 | 191500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20240115 | 191400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20240115 | 191300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20240115 | 191200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20240115 | 191100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20240115 | 191000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20240115 | 190900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20240115 | 190800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20240115 | 190700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20240115 | 190600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20240115 | 190500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20240115 | 190400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20240115 | 190300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20240115 | 190200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20240115 | 190100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20240115 | 190000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20240115 | 185900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20240115 | 185800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20240115 | 185700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20240115 | 185600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 33 | 20240115 | 185500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20240115 | 185400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20240115 | 185300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20240115 | 185200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20240115 | 185100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20240115 | 185000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20240115 | 184900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20240115 | 184800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20240115 | 184700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20240115 | 184600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20240115 | 184500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20240115 | 184400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20240115 | 184300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20240115 | 184200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20240115 | 184100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20240115 | 184000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20240115 | 183900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20240115 | 183800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20240115 | 183700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20240115 | 183600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20240115 | 183500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20240115 | 183400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20240115 | 183300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20240115 | 183200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20240115 | 183100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20240115 | 183000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20240115 | 182900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20240115 | 182800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20240115 | 182700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20240115 | 182600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 63 | 20240115 | 182500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20240115 | 182400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20240115 | 182300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20240115 | 182200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20240115 | 182100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20240115 | 182000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20240115 | 181900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20240115 | 181800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20240115 | 181700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20240115 | 181600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20240115 | 181500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20240115 | 181400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20240115 | 181300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20240115 | 181200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20240115 | 181100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20240115 | 181000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20240115 | 180900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20240115 | 180800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20240115 | 180700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20240115 | 180600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20240115 | 180500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20240115 | 180400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20240115 | 180300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20240115 | 180200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20240115 | 180100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20240115 | 180000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20240115 | 175900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20240115 | 175800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20240115 | 175700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20240115 | 175600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 93 | 20240115 | 175500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20240115 | 175400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20240115 | 175300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20240115 | 175200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20240115 | 175100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20240115 | 175000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20240115 | 174900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20240115 | 174800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20240115 | 174700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20240115 | 174600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20240115 | 174500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20240115 | 174400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20240115 | 174300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20240115 | 174200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20240115 | 174100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20240115 | 174000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20240115 | 173900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20240115 | 173800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20240115 | 173700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20240115 | 173600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20240115 | 173500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20240115 | 173400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20240115 | 173300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20240115 | 173200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20240115 | 173100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20240115 | 173000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20240115 | 172900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20240115 | 172800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20240115 | 172700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20240115 | 172600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 123 | 20240115 | 172500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20240115 | 172400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20240115 | 172300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20240115 | 172200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20240115 | 172100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20240115 | 172000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20240115 | 171900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20240115 | 171800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20240115 | 171700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20240115 | 171600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20240115 | 171500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20240115 | 171400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20240115 | 171300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20240115 | 171200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20240115 | 171100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20240115 | 171000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20240115 | 170900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20240115 | 170800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20240115 | 170700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20240115 | 170600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20240115 | 170500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20240115 | 170400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20240115 | 170300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20240115 | 170200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20240115 | 170100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20240115 | 170000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20240115 | 165900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20240115 | 165800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20240115 | 165700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20240115 | 165600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 153 | 20240115 | 165500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20240115 | 165400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20240115 | 165300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20240115 | 165200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20240115 | 165100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20240115 | 165000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20240115 | 164900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20240115 | 164800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20240115 | 164700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20240115 | 164600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20240115 | 164500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20240115 | 164400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20240115 | 164300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20240115 | 164200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20240115 | 164100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20240115 | 164000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20240115 | 163900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20240115 | 163800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20240115 | 163700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20240115 | 163600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20240115 | 163500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20240115 | 163400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20240115 | 163300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20240115 | 163200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20240115 | 163100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20240115 | 163000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20240115 | 162900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20240115 | 162800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20240115 | 162700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20240115 | 162600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 183 | 20240115 | 162500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20240115 | 162400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20240115 | 162300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20240115 | 162200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20240115 | 162100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20240115 | 162000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20240115 | 161900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20240115 | 161800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20240115 | 161700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20240115 | 161600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20240115 | 161500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20240115 | 161400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20240115 | 161300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20240115 | 161200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20240115 | 161100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20240115 | 161000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20240115 | 160900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20240115 | 160800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20240115 | 160700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20240115 | 160600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20240115 | 160500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20240115 | 160400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20240115 | 160300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20240115 | 160200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20240115 | 160100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20240115 | 160000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20240115 | 155900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20240115 | 155800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20240115 | 155700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20240115 | 155600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 213 | 20240115 | 155500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20240115 | 155400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20240115 | 155300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20240115 | 155200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20240115 | 155100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20240115 | 155000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20240115 | 154900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20240115 | 154800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20240115 | 154700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20240115 | 154600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20240115 | 154500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20240115 | 154400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20240115 | 154300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20240115 | 154200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20240115 | 154100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20240115 | 154000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 229 | 20240115 | 153900 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 230 | 20240115 | 153800 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 231 | 20240115 | 153700 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 232 | 20240115 | 153600 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 233 | 20240115 | 153500 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 234 | 20240115 | 153400 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 235 | 20240115 | 153300 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 236 | 20240115 | 153200 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 237 | 20240115 | 153100 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 238 | 20240115 | 153000 | 21504452500 | 30500 | 30500 | 30500 | 30500 | 14919 |
| 239 | 20240115 | 152900 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 240 | 20240115 | 152800 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 241 | 20240115 | 152700 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 242 | 20240115 | 152600 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 243 | 20240115 | 152500 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 244 | 20240115 | 152400 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 245 | 20240115 | 152300 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 246 | 20240115 | 152200 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 247 | 20240115 | 152100 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 248 | 20240115 | 152000 | 21049423000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 249 | 20240115 | 151900 | 21049423000 | 30450 | 30450 | 30550 | 30400 | 5375 |
| 250 | 20240115 | 151800 | 20885514850 | 30500 | 30450 | 30500 | 30450 | 4093 |
| 251 | 20240115 | 151700 | 20760758600 | 30500 | 30300 | 30500 | 30300 | 6398 |
| 252 | 20240115 | 151600 | 20566296400 | 30300 | 30300 | 30300 | 30150 | 2600 |
| 253 | 20240115 | 151500 | 20487681300 | 30300 | 30300 | 30300 | 30200 | 2083 |
| 254 | 20240115 | 151400 | 20424632700 | 30250 | 30250 | 30300 | 30250 | 1541 |
| 255 | 20240115 | 151300 | 20377979700 | 30300 | 30350 | 30350 | 30250 | 3803 |
| 256 | 20240115 | 151200 | 20262788200 | 30400 | 30350 | 30400 | 30300 | 3872 |
| 257 | 20240115 | 151100 | 20145304900 | 30350 | 30250 | 30400 | 30250 | 3159 |
| 258 | 20240115 | 151000 | 20049474200 | 30250 | 30200 | 30300 | 30200 | 2189 |
| 259 | 20240115 | 150900 | 19983302300 | 30150 | 30300 | 30300 | 30150 | 2877 |
| 260 | 20240115 | 150800 | 19896309800 | 30250 | 30450 | 30450 | 30200 | 2999 |
| 261 | 20240115 | 150700 | 19805387450 | 30400 | 30100 | 30400 | 30100 | 10258 |
| 262 | 20240115 | 150600 | 19494231850 | 30100 | 30100 | 30200 | 30050 | 2630 |
| 263 | 20240115 | 150500 | 19415016900 | 30100 | 30150 | 30200 | 30100 | 2688 |
| 264 | 20240115 | 150400 | 19334051950 | 30100 | 30100 | 30200 | 30050 | 3128 |
| 265 | 20240115 | 150300 | 19239763850 | 30100 | 30000 | 30100 | 29950 | 3020 |
| 266 | 20240115 | 150200 | 19149026950 | 30000 | 29950 | 30100 | 29900 | 2251 |
| 267 | 20240115 | 150100 | 19081547400 | 29900 | 30050 | 30050 | 29850 | 7963 |
| 268 | 20240115 | 150000 | 18842627650 | 30050 | 29700 | 30100 | 29700 | 7727 |
| 269 | 20240115 | 145900 | 18611130100 | 29700 | 29650 | 29700 | 29600 | 1945 |
| 270 | 20240115 | 145800 | 18553487000 | 29650 | 29600 | 29650 | 29600 | 1568 |
| 271 | 20240115 | 145700 | 18507039700 | 29550 | 29450 | 29600 | 29450 | 2935 |
| 272 | 20240115 | 145600 | 18420433850 | 29450 | 29250 | 29450 | 29250 | 1798 |
| 273 | 20240115 | 145500 | 18367572000 | 29250 | 29200 | 29250 | 29200 | 2687 |
| 274 | 20240115 | 145400 | 18289006200 | 29200 | 29200 | 29250 | 29150 | 2618 |
| 275 | 20240115 | 145300 | 18212562700 | 29200 | 29200 | 29300 | 29200 | 4132 |
| 276 | 20240115 | 145200 | 18091803700 | 29200 | 29300 | 29300 | 29050 | 10702 |
| 277 | 20240115 | 145100 | 17779438200 | 29250 | 29200 | 29500 | 29200 | 3459 |
| 278 | 20240115 | 145000 | 17678053700 | 29200 | 29550 | 29550 | 29050 | 31663 |
| 279 | 20240115 | 144900 | 16748448450 | 29600 | 29550 | 29600 | 29550 | 716 |
| 280 | 20240115 | 144800 | 16727286400 | 29600 | 29600 | 29600 | 29550 | 1617 |
| 281 | 20240115 | 144700 | 16679456500 | 29550 | 29600 | 29600 | 29550 | 285 |
| 282 | 20240115 | 144600 | 16671023650 | 29600 | 29600 | 29600 | 29600 | 541 |
| 283 | 20240115 | 144500 | 16655010050 | 29600 | 29550 | 29600 | 29550 | 1351 |
| 284 | 20240115 | 144400 | 16615055700 | 29550 | 29600 | 29600 | 29550 | 1358 |
| 285 | 20240115 | 144300 | 16574908600 | 29600 | 29600 | 29600 | 29550 | 765 |
| 286 | 20240115 | 144200 | 16552289750 | 29600 | 29600 | 29650 | 29600 | 1671 |
| 287 | 20240115 | 144100 | 16502825300 | 29600 | 29650 | 29650 | 29550 | 5698 |
| 288 | 20240115 | 144000 | 16334246850 | 29650 | 29850 | 29850 | 29600 | 11847 |
| 289 | 20240115 | 143900 | 15982949900 | 29850 | 29800 | 29850 | 29800 | 239 |
| 290 | 20240115 | 143800 | 15975826350 | 29800 | 29850 | 29850 | 29800 | 234 |
| 291 | 20240115 | 143700 | 15968851800 | 29850 | 29850 | 29850 | 29850 | 153 |
| 292 | 20240115 | 143600 | 15964284750 | 29850 | 29800 | 29850 | 29750 | 865 |
| 293 | 20240115 | 143500 | 15938521100 | 29800 | 29800 | 29800 | 29750 | 348 |
| 294 | 20240115 | 143400 | 15928152350 | 29800 | 29800 | 29850 | 29750 | 333 |
| 295 | 20240115 | 143300 | 15918228600 | 29800 | 29750 | 29850 | 29750 | 1138 |
| 296 | 20240115 | 143200 | 15884360200 | 29750 | 29750 | 29800 | 29750 | 1775 |
| 297 | 20240115 | 143100 | 15831544400 | 29750 | 29850 | 29850 | 29750 | 889 |
| 298 | 20240115 | 143000 | 15805056550 | 29800 | 29900 | 29900 | 29800 | 1348 |
| 299 | 20240115 | 142900 | 15764859350 | 29900 | 29800 | 29900 | 29800 | 565 |
| 300 | 20240115 | 142800 | 15747986450 | 29850 | 29900 | 29900 | 29800 | 591 |
| 301 | 20240115 | 142700 | 15730347350 | 29900 | 29950 | 29950 | 29850 | 2583 |
| 302 | 20240115 | 142600 | 15653148850 | 29950 | 29950 | 29950 | 29900 | 638 |
| 303 | 20240115 | 142500 | 15634064500 | 29950 | 30000 | 30000 | 29950 | 1022 |
| 304 | 20240115 | 142400 | 15603448550 | 30000 | 30000 | 30000 | 30000 | 1447 |
| 305 | 20240115 | 142300 | 15560038550 | 30050 | 30100 | 30100 | 30050 | 459 |
| 306 | 20240115 | 142200 | 15546243100 | 30100 | 30100 | 30100 | 30050 | 15 |
| 307 | 20240115 | 142100 | 15545792050 | 30050 | 30100 | 30100 | 30050 | 208 |
| 308 | 20240115 | 142000 | 15539539500 | 30100 | 30150 | 30200 | 30100 | 834 |
| 309 | 20240115 | 141900 | 15514435300 | 30200 | 30200 | 30200 | 30200 | 15 |
| 310 | 20240115 | 141800 | 15513982300 | 30200 | 30200 | 30200 | 30200 | 38 |
| 311 | 20240115 | 141700 | 15512834700 | 30200 | 30200 | 30200 | 30200 | 786 |
| 312 | 20240115 | 141600 | 15489097500 | 30200 | 30100 | 30200 | 30100 | 326 |
| 313 | 20240115 | 141500 | 15479284300 | 30100 | 30150 | 30150 | 30050 | 2160 |
| 314 | 20240115 | 141400 | 15414283100 | 30150 | 30250 | 30250 | 30150 | 692 |
| 315 | 20240115 | 141300 | 15393399900 | 30250 | 30250 | 30250 | 30250 | 22 |
| 316 | 20240115 | 141200 | 15392734400 | 30200 | 30250 | 30250 | 30200 | 197 |
| 317 | 20240115 | 141100 | 15386780850 | 30200 | 30300 | 30300 | 30200 | 356 |
| 318 | 20240115 | 141000 | 15376011700 | 30300 | 30300 | 30350 | 30250 | 1094 |
| 319 | 20240115 | 140900 | 15342895550 | 30350 | 30300 | 30350 | 30300 | 770 |
| 320 | 20240115 | 140800 | 15319564300 | 30250 | 30250 | 30250 | 30250 | 1356 |
| 321 | 20240115 | 140700 | 15278545300 | 30250 | 30200 | 30250 | 30200 | 82 |
| 322 | 20240115 | 140600 | 15276068000 | 30200 | 30200 | 30200 | 30150 | 421 |
| 323 | 20240115 | 140500 | 15263356300 | 30200 | 30150 | 30200 | 30150 | 707 |
| 324 | 20240115 | 140400 | 15242039500 | 30150 | 30100 | 30150 | 30100 | 15 |
| 325 | 20240115 | 140300 | 15241587750 | 30100 | 30200 | 30200 | 30100 | 68 |
| 326 | 20240115 | 140200 | 15239537000 | 30100 | 30100 | 30150 | 30100 | 169 |
| 327 | 20240115 | 140100 | 15234449600 | 30100 | 30150 | 30150 | 30100 | 118 |
| 328 | 20240115 | 140000 | 15230897250 | 30150 | 30150 | 30150 | 30150 | 904 |
| 329 | 20240115 | 135900 | 15203641650 | 30150 | 30150 | 30150 | 30150 | 11 |
| 330 | 20240115 | 135800 | 15203310000 | 30150 | 30150 | 30150 | 30100 | 344 |
| 331 | 20240115 | 135700 | 15192943500 | 30150 | 30150 | 30150 | 30150 | 47 |
| 332 | 20240115 | 135600 | 15191526450 | 30150 | 30150 | 30150 | 30100 | 115 |
| 333 | 20240115 | 135500 | 15188061150 | 30150 | 30050 | 30150 | 30050 | 256 |
| 334 | 20240115 | 135400 | 15180350850 | 30050 | 30150 | 30150 | 30050 | 371 |
| 335 | 20240115 | 135300 | 15169193100 | 30150 | 30100 | 30150 | 30100 | 24 |
| 336 | 20240115 | 135200 | 15168470150 | 30100 | 30100 | 30100 | 30100 | 127 |
| 337 | 20240115 | 135100 | 15164647450 | 30100 | 30050 | 30100 | 30050 | 51 |
| 338 | 20240115 | 135000 | 15163113100 | 30000 | 30050 | 30050 | 30000 | 177 |
| 339 | 20240115 | 134900 | 15157802850 | 30050 | 30050 | 30050 | 30050 | 31 |
| 340 | 20240115 | 134800 | 15156871300 | 30050 | 30100 | 30100 | 30000 | 347 |
| 341 | 20240115 | 134700 | 15146458350 | 30100 | 30100 | 30100 | 29950 | 2121 |
| 342 | 20240115 | 134600 | 15082806650 | 30150 | 30150 | 30150 | 30100 | 7 |
| 343 | 20240115 | 134500 | 15082595650 | 30100 | 30200 | 30200 | 30100 | 80 |
| 344 | 20240115 | 134400 | 15080182300 | 30200 | 30200 | 30200 | 30150 | 109 |
| 345 | 20240115 | 134300 | 15076893200 | 30200 | 30200 | 30200 | 30150 | 314 |
| 346 | 20240115 | 134200 | 15067416000 | 30150 | 30250 | 30250 | 30150 | 562 |
| 347 | 20240115 | 134100 | 15050458800 | 30200 | 30200 | 30200 | 30200 | 100 |
| 348 | 20240115 | 134000 | 15047438800 | 30250 | 30250 | 30300 | 30250 | 85 |
| 349 | 20240115 | 133900 | 15044867300 | 30250 | 30350 | 30350 | 30250 | 43 |
| 350 | 20240115 | 133800 | 15043563000 | 30300 | 30350 | 30350 | 30200 | 604 |
| 351 | 20240115 | 133700 | 15025274050 | 30350 | 30350 | 30350 | 30250 | 303 |
| 352 | 20240115 | 133600 | 15016099150 | 30350 | 30400 | 30400 | 30350 | 398 |
| 353 | 20240115 | 133500 | 15004014950 | 30400 | 30350 | 30400 | 30350 | 3533 |
| 354 | 20240115 | 133400 | 14896788100 | 30350 | 30350 | 30350 | 30300 | 216 |
| 355 | 20240115 | 133300 | 14890242500 | 30300 | 30300 | 30350 | 30250 | 607 |
| 356 | 20240115 | 133200 | 14871863100 | 30250 | 30250 | 30300 | 30250 | 67 |
| 357 | 20240115 | 133100 | 14869836100 | 30250 | 30300 | 30300 | 30250 | 509 |
| 358 | 20240115 | 133000 | 14854429000 | 30300 | 30350 | 30400 | 30300 | 437 |
| 359 | 20240115 | 132900 | 14841172950 | 30350 | 30300 | 30350 | 30300 | 1386 |
| 360 | 20240115 | 132800 | 14799143800 | 30300 | 30250 | 30300 | 30250 | 1023 |
| 361 | 20240115 | 132700 | 14768192200 | 30250 | 30250 | 30300 | 30250 | 615 |
| 362 | 20240115 | 132600 | 14749587250 | 30250 | 30300 | 30300 | 30250 | 506 |
| 363 | 20240115 | 132500 | 14734280200 | 30300 | 30250 | 30300 | 30250 | 106 |
| 364 | 20240115 | 132400 | 14731073450 | 30300 | 30100 | 30300 | 30100 | 1146 |
| 365 | 20240115 | 132300 | 14696460550 | 30100 | 30100 | 30100 | 30100 | 179 |
| 366 | 20240115 | 132200 | 14691072650 | 30150 | 30100 | 30200 | 30100 | 928 |
| 367 | 20240115 | 132100 | 14663095050 | 30100 | 30200 | 30200 | 30100 | 333 |
| 368 | 20240115 | 132000 | 14653068450 | 30100 | 30200 | 30200 | 30100 | 376 |
| 369 | 20240115 | 131900 | 14641750750 | 30100 | 30250 | 30250 | 30100 | 75 |
| 370 | 20240115 | 131800 | 14639489950 | 30250 | 30200 | 30250 | 30200 | 32 |
| 371 | 20240115 | 131700 | 14638522000 | 30200 | 30250 | 30250 | 30150 | 42 |
| 372 | 20240115 | 131600 | 14637253750 | 30250 | 30250 | 30250 | 30250 | 43 |
| 373 | 20240115 | 131500 | 14635953000 | 30250 | 30250 | 30250 | 30200 | 614 |
| 374 | 20240115 | 131400 | 14617384050 | 30200 | 30300 | 30300 | 30200 | 78 |
| 375 | 20240115 | 131300 | 14615026150 | 30300 | 30100 | 30300 | 30100 | 1435 |
| 376 | 20240115 | 131200 | 14571701650 | 30100 | 30000 | 30150 | 30000 | 1582 |
| 377 | 20240115 | 131100 | 14524151800 | 29950 | 29950 | 29950 | 29900 | 539 |
| 378 | 20240115 | 131000 | 14508020100 | 29950 | 29950 | 29950 | 29950 | 42 |
| 379 | 20240115 | 130900 | 14506762200 | 30000 | 30000 | 30000 | 30000 | 60 |
| 380 | 20240115 | 130800 | 14504962200 | 29950 | 30000 | 30000 | 29950 | 56 |
| 381 | 20240115 | 130700 | 14503282250 | 30000 | 30000 | 30000 | 30000 | 2 |
| 382 | 20240115 | 130600 | 14503222250 | 30000 | 30000 | 30000 | 29950 | 54 |
| 383 | 20240115 | 130500 | 14501602300 | 30000 | 30000 | 30000 | 29850 | 302 |
| 384 | 20240115 | 130400 | 14492563500 | 29900 | 30000 | 30000 | 29900 | 38 |
| 385 | 20240115 | 130300 | 14491425300 | 30000 | 29950 | 30000 | 29900 | 80 |
| 386 | 20240115 | 130200 | 14489025900 | 29900 | 30000 | 30000 | 29900 | 1024 |
| 387 | 20240115 | 130100 | 14458371850 | 30050 | 30000 | 30050 | 30000 | 31 |
| 388 | 20240115 | 130000 | 14457441600 | 29950 | 29950 | 30000 | 29950 | 1013 |
| 389 | 20240115 | 125900 | 14427089650 | 30000 | 30000 | 30000 | 30000 | 168 |
| 390 | 20240115 | 125800 | 14422049650 | 30000 | 30050 | 30050 | 30000 | 168 |
| 391 | 20240115 | 125700 | 14417009550 | 30000 | 30000 | 30050 | 30000 | 63 |
| 392 | 20240115 | 125600 | 14415118300 | 30000 | 30000 | 30000 | 29950 | 174 |
| 393 | 20240115 | 125500 | 14409898350 | 30000 | 30000 | 30050 | 29950 | 652 |
| 394 | 20240115 | 125400 | 14390329600 | 30000 | 30000 | 30000 | 30000 | 66 |
| 395 | 20240115 | 125300 | 14388349600 | 30000 | 30000 | 30000 | 29950 | 75 |
| 396 | 20240115 | 125200 | 14386101500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 397 | 20240115 | 125100 | 14386101500 | 29950 | 29800 | 30000 | 29800 | 1150 |
| 398 | 20240115 | 125000 | 14351673250 | 29850 | 29900 | 29900 | 29850 | 100 |
| 399 | 20240115 | 124900 | 14348685200 | 29950 | 29900 | 29950 | 29850 | 158 |
| 400 | 20240115 | 124800 | 14343959850 | 29950 | 29900 | 29950 | 29750 | 4255 |
| 401 | 20240115 | 124700 | 14217227200 | 30000 | 29950 | 30000 | 29950 | 423 |
| 402 | 20240115 | 124600 | 14204542400 | 29950 | 29850 | 30050 | 29850 | 1188 |
| 403 | 20240115 | 124500 | 14168928850 | 29900 | 29900 | 29900 | 29800 | 116 |
| 404 | 20240115 | 124400 | 14165460550 | 29900 | 29900 | 29900 | 29800 | 322 |
| 405 | 20240115 | 124300 | 14155862750 | 29900 | 29850 | 29900 | 29850 | 134 |
| 406 | 20240115 | 124200 | 14151862050 | 29850 | 29850 | 29850 | 29800 | 546 |
| 407 | 20240115 | 124100 | 14135574000 | 29850 | 29800 | 29850 | 29750 | 1049 |
| 408 | 20240115 | 124000 | 14104316500 | 29750 | 29800 | 29800 | 29750 | 86 |
| 409 | 20240115 | 123900 | 14101753950 | 29800 | 29800 | 29800 | 29750 | 1027 |
| 410 | 20240115 | 123800 | 14071160950 | 29900 | 29800 | 29900 | 29800 | 154 |
| 411 | 20240115 | 123700 | 14066562850 | 29900 | 29850 | 29900 | 29750 | 655 |
| 412 | 20240115 | 123600 | 14047069000 | 29900 | 29750 | 29900 | 29750 | 365 |
| 413 | 20240115 | 123500 | 14036208600 | 29750 | 29750 | 29800 | 29750 | 166 |
| 414 | 20240115 | 123400 | 14031266550 | 29750 | 29850 | 29850 | 29750 | 1859 |
| 415 | 20240115 | 123300 | 13975919650 | 29850 | 29850 | 29850 | 29800 | 431 |
| 416 | 20240115 | 123200 | 13963070500 | 29850 | 29850 | 29900 | 29850 | 123 |
| 417 | 20240115 | 123100 | 13959398850 | 29850 | 29800 | 29850 | 29800 | 597 |
| 418 | 20240115 | 123000 | 13941606350 | 29800 | 29800 | 29800 | 29700 | 1449 |
| 419 | 20240115 | 122900 | 13898558350 | 29800 | 29750 | 29800 | 29700 | 230 |
| 420 | 20240115 | 122800 | 13891721900 | 29800 | 29850 | 29850 | 29750 | 1014 |
| 421 | 20240115 | 122700 | 13861535900 | 29750 | 29700 | 29800 | 29700 | 1533 |
| 422 | 20240115 | 122600 | 13815935900 | 29700 | 29800 | 29800 | 29650 | 8200 |
| 423 | 20240115 | 122500 | 13572526600 | 29900 | 29900 | 29950 | 29750 | 10530 |
| 424 | 20240115 | 122400 | 13258224150 | 29950 | 29900 | 29950 | 29900 | 397 |
| 425 | 20240115 | 122300 | 13246353550 | 29950 | 29900 | 30000 | 29900 | 2093 |
| 426 | 20240115 | 122200 | 13183767150 | 29950 | 30000 | 30050 | 29950 | 3488 |
| 427 | 20240115 | 122100 | 13079260500 | 30000 | 30000 | 30000 | 30000 | 792 |
| 428 | 20240115 | 122000 | 13055500500 | 30100 | 30050 | 30100 | 30000 | 153 |
| 429 | 20240115 | 121900 | 13050902650 | 30050 | 30000 | 30050 | 30000 | 200 |
| 430 | 20240115 | 121800 | 13044897650 | 30000 | 30000 | 30050 | 30000 | 123 |
| 431 | 20240115 | 121700 | 13041207400 | 30000 | 30050 | 30050 | 30000 | 506 |
| 432 | 20240115 | 121600 | 13026027100 | 30050 | 30050 | 30050 | 30050 | 92 |
| 433 | 20240115 | 121500 | 13023262500 | 30050 | 30000 | 30150 | 30000 | 913 |
| 434 | 20240115 | 121400 | 12995865700 | 30000 | 30050 | 30050 | 30000 | 417 |
| 435 | 20240115 | 121300 | 12983340300 | 30100 | 30050 | 30100 | 30050 | 1213 |
| 436 | 20240115 | 121200 | 12946831500 | 30050 | 30050 | 30050 | 30000 | 22 |
| 437 | 20240115 | 121100 | 12946171200 | 30050 | 30050 | 30050 | 30050 | 28 |
| 438 | 20240115 | 121000 | 12945329800 | 30100 | 30150 | 30150 | 30000 | 96 |
| 439 | 20240115 | 120900 | 12942440250 | 30000 | 30050 | 30100 | 30000 | 671 |
| 440 | 20240115 | 120800 | 12922279300 | 30150 | 30050 | 30150 | 30050 | 193 |
| 441 | 20240115 | 120700 | 12916478750 | 30050 | 30100 | 30100 | 30050 | 208 |
| 442 | 20240115 | 120600 | 12910218100 | 30050 | 30050 | 30100 | 30050 | 121 |
| 443 | 20240115 | 120500 | 12906577050 | 30100 | 30150 | 30150 | 30100 | 356 |
| 444 | 20240115 | 120400 | 12895851050 | 30100 | 30050 | 30100 | 30050 | 1120 |
| 445 | 20240115 | 120300 | 12862184050 | 30050 | 30100 | 30100 | 30050 | 201 |
| 446 | 20240115 | 120200 | 12856136450 | 30100 | 30100 | 30100 | 30100 | 6 |
| 447 | 20240115 | 120100 | 12855955850 | 30000 | 30100 | 30100 | 30000 | 540 |
| 448 | 20240115 | 120000 | 12839732600 | 30100 | 30100 | 30200 | 30100 | 919 |
| 449 | 20240115 | 115900 | 12812069300 | 30100 | 30100 | 30100 | 30100 | 275 |
| 450 | 20240115 | 115800 | 12803791800 | 30100 | 30100 | 30100 | 30100 | 122 |
| 451 | 20240115 | 115700 | 12800119600 | 30100 | 30150 | 30150 | 30100 | 79 |
| 452 | 20240115 | 115600 | 12797741150 | 30150 | 30050 | 30150 | 30050 | 151 |
| 453 | 20240115 | 115500 | 12793203100 | 30050 | 30050 | 30100 | 30050 | 227 |
| 454 | 20240115 | 115400 | 12786373250 | 30100 | 30050 | 30100 | 30050 | 555 |
| 455 | 20240115 | 115300 | 12769695100 | 30050 | 30100 | 30150 | 30050 | 1274 |
| 456 | 20240115 | 115200 | 12731397600 | 30150 | 30050 | 30150 | 30050 | 327 |
| 457 | 20240115 | 115100 | 12721558900 | 30100 | 30050 | 30100 | 30050 | 67 |
| 458 | 20240115 | 115000 | 12719545300 | 30050 | 30100 | 30150 | 30050 | 1156 |
| 459 | 20240115 | 114900 | 12684800500 | 30100 | 30150 | 30150 | 30100 | 47 |
| 460 | 20240115 | 114800 | 12683385650 | 30150 | 30150 | 30150 | 30100 | 48 |
| 461 | 20240115 | 114700 | 12681939450 | 30150 | 30100 | 30150 | 30100 | 454 |
| 462 | 20240115 | 114600 | 12668269150 | 30150 | 30100 | 30150 | 30100 | 77 |
| 463 | 20240115 | 114500 | 12665951350 | 30100 | 30150 | 30150 | 30050 | 662 |
| 464 | 20240115 | 114400 | 12646023850 | 30200 | 30150 | 30200 | 30050 | 837 |
| 465 | 20240115 | 114300 | 12620867500 | 30100 | 30100 | 30100 | 30100 | 416 |
| 466 | 20240115 | 114200 | 12608345900 | 30200 | 30150 | 30200 | 30150 | 525 |
| 467 | 20240115 | 114100 | 12592501700 | 30200 | 30200 | 30200 | 30200 | 5 |
| 468 | 20240115 | 114000 | 12592350700 | 30200 | 30100 | 30200 | 30100 | 100 |
| 469 | 20240115 | 113900 | 12589335500 | 30200 | 30200 | 30200 | 30150 | 193 |
| 470 | 20240115 | 113800 | 12583510950 | 30200 | 30200 | 30200 | 30150 | 36 |
| 471 | 20240115 | 113700 | 12582425150 | 30200 | 30200 | 30200 | 30200 | 208 |
| 472 | 20240115 | 113600 | 12576143550 | 30200 | 30200 | 30200 | 30100 | 315 |
| 473 | 20240115 | 113500 | 12566638900 | 30200 | 30150 | 30200 | 30150 | 222 |
| 474 | 20240115 | 113400 | 12559945500 | 30150 | 30100 | 30150 | 30100 | 380 |
| 475 | 20240115 | 113300 | 12548507450 | 30100 | 30050 | 30100 | 30050 | 303 |
| 476 | 20240115 | 113200 | 12539398450 | 30100 | 30100 | 30100 | 30050 | 135 |
| 477 | 20240115 | 113100 | 12535340000 | 30100 | 30100 | 30100 | 30100 | 9 |
| 478 | 20240115 | 113000 | 12535069100 | 30050 | 30050 | 30050 | 30050 | 33 |
| 479 | 20240115 | 112900 | 12534077450 | 30100 | 30100 | 30100 | 30100 | 10 |
| 480 | 20240115 | 112800 | 12533776450 | 30100 | 30100 | 30100 | 30100 | 5 |
| 481 | 20240115 | 112700 | 12533625950 | 30050 | 30050 | 30100 | 30000 | 733 |
| 482 | 20240115 | 112600 | 12511617300 | 30100 | 30050 | 30100 | 30050 | 257 |
| 483 | 20240115 | 112500 | 12503894200 | 30050 | 30050 | 30050 | 30000 | 482 |
| 484 | 20240115 | 112400 | 12489425000 | 30050 | 30000 | 30050 | 30000 | 145 |
| 485 | 20240115 | 112300 | 12485073500 | 30000 | 30050 | 30050 | 30000 | 54 |
| 486 | 20240115 | 112200 | 12483452350 | 30050 | 30000 | 30050 | 30000 | 11 |
| 487 | 20240115 | 112100 | 12483121850 | 30050 | 30100 | 30100 | 30000 | 677 |
| 488 | 20240115 | 112000 | 12462778850 | 30050 | 30050 | 30050 | 30050 | 463 |
| 489 | 20240115 | 111900 | 12448865700 | 30050 | 30150 | 30150 | 30050 | 9 |
| 490 | 20240115 | 111800 | 12448594700 | 30050 | 30150 | 30150 | 30050 | 293 |
| 491 | 20240115 | 111700 | 12439786350 | 30150 | 30100 | 30150 | 30100 | 17 |
| 492 | 20240115 | 111600 | 12439274100 | 30150 | 30150 | 30150 | 30150 | 105 |
| 493 | 20240115 | 111500 | 12436108350 | 30050 | 30000 | 30150 | 30000 | 144 |
| 494 | 20240115 | 111400 | 12431784250 | 30050 | 30050 | 30050 | 30050 | 1983 |
| 495 | 20240115 | 111300 | 12372195100 | 30100 | 30100 | 30150 | 30100 | 676 |
| 496 | 20240115 | 111200 | 12351842950 | 30150 | 30100 | 30150 | 30100 | 51 |
| 497 | 20240115 | 111100 | 12350306450 | 30150 | 30150 | 30150 | 30150 | 8 |
| 498 | 20240115 | 111000 | 12350065250 | 30150 | 30100 | 30150 | 30100 | 31 |
| 499 | 20240115 | 110900 | 12349131300 | 30100 | 30100 | 30100 | 30100 | 43 |
| 500 | 20240115 | 110800 | 12347837000 | 30100 | 30150 | 30200 | 30100 | 446 |
| 501 | 20240115 | 110700 | 12334391850 | 30200 | 30150 | 30250 | 30150 | 523 |
| 502 | 20240115 | 110600 | 12318606100 | 30250 | 30100 | 30250 | 30050 | 1376 |
| 503 | 20240115 | 110500 | 12277116550 | 30050 | 30000 | 30050 | 30000 | 264 |
| 504 | 20240115 | 110400 | 12269185250 | 30000 | 29950 | 30050 | 29950 | 740 |
| 505 | 20240115 | 110300 | 12247005900 | 30000 | 29950 | 30000 | 29950 | 1518 |
| 506 | 20240115 | 110200 | 12201517050 | 30000 | 29950 | 30050 | 29900 | 62 |
| 507 | 20240115 | 110100 | 12199657350 | 29900 | 30000 | 30000 | 29900 | 441 |
| 508 | 20240115 | 110000 | 12186433650 | 29950 | 29850 | 30000 | 29850 | 251 |
| 509 | 20240115 | 105900 | 12178931200 | 29900 | 29900 | 29900 | 29850 | 639 |
| 510 | 20240115 | 105800 | 12159832150 | 29900 | 29850 | 29900 | 29850 | 442 |
| 511 | 20240115 | 105700 | 12146626850 | 29850 | 29850 | 29900 | 29850 | 279 |
| 512 | 20240115 | 105600 | 12138291500 | 29850 | 29850 | 29950 | 29850 | 588 |
| 513 | 20240115 | 105500 | 12120708150 | 29850 | 29850 | 29900 | 29800 | 1245 |
| 514 | 20240115 | 105400 | 12083534450 | 29850 | 29950 | 30000 | 29850 | 567 |
| 515 | 20240115 | 105300 | 12066557500 | 30000 | 30000 | 30000 | 29950 | 376 |
| 516 | 20240115 | 105200 | 12055278250 | 29950 | 29900 | 30000 | 29850 | 1436 |
| 517 | 20240115 | 105100 | 12012405950 | 29950 | 29900 | 30000 | 29850 | 654 |
| 518 | 20240115 | 105000 | 11992851800 | 30000 | 29850 | 30000 | 29850 | 552 |
| 519 | 20240115 | 104900 | 11976351350 | 30000 | 30000 | 30000 | 29800 | 894 |
| 520 | 20240115 | 104800 | 11949657350 | 30000 | 29900 | 30000 | 29850 | 1710 |
| 521 | 20240115 | 104700 | 11898567850 | 29900 | 30000 | 30050 | 29900 | 382 |
| 522 | 20240115 | 104600 | 11887111250 | 30000 | 30000 | 30050 | 30000 | 894 |
| 523 | 20240115 | 104500 | 11860275050 | 30000 | 29850 | 30000 | 29850 | 79 |
| 524 | 20240115 | 104400 | 11857910300 | 29850 | 29900 | 30000 | 29850 | 7005 |
| 525 | 20240115 | 104300 | 11648734300 | 29900 | 30050 | 30050 | 29850 | 10686 |
| 526 | 20240115 | 104200 | 11328943750 | 30050 | 30050 | 30050 | 30000 | 3428 |
| 527 | 20240115 | 104100 | 11226097550 | 30050 | 30050 | 30100 | 30000 | 3820 |
| 528 | 20240115 | 104000 | 11111378450 | 30100 | 30100 | 30100 | 30050 | 1029 |
| 529 | 20240115 | 103900 | 11080428000 | 30100 | 30100 | 30150 | 30100 | 1717 |
| 530 | 20240115 | 103800 | 11028731050 | 30100 | 30200 | 30200 | 30100 | 2565 |
| 531 | 20240115 | 103700 | 10951396250 | 30200 | 30200 | 30200 | 30200 | 239 |
| 532 | 20240115 | 103600 | 10944178450 | 30200 | 30200 | 30200 | 30150 | 123 |
| 533 | 20240115 | 103500 | 10940469550 | 30200 | 30200 | 30200 | 30200 | 279 |
| 534 | 20240115 | 103400 | 10932043750 | 30150 | 30150 | 30200 | 30150 | 529 |
| 535 | 20240115 | 103300 | 10916089950 | 30200 | 30150 | 30200 | 30150 | 697 |
| 536 | 20240115 | 103200 | 10895064400 | 30150 | 30200 | 30250 | 30150 | 537 |
| 537 | 20240115 | 103100 | 10878854850 | 30200 | 30200 | 30250 | 30200 | 299 |
| 538 | 20240115 | 103000 | 10869824250 | 30250 | 30200 | 30250 | 30200 | 943 |
| 539 | 20240115 | 102900 | 10841345150 | 30200 | 30250 | 30250 | 30200 | 1196 |
| 540 | 20240115 | 102800 | 10805207000 | 30250 | 30200 | 30250 | 30200 | 1031 |
| 541 | 20240115 | 102700 | 10774044750 | 30250 | 30300 | 30300 | 30200 | 606 |
| 542 | 20240115 | 102600 | 10755702050 | 30300 | 30250 | 30300 | 30250 | 448 |
| 543 | 20240115 | 102500 | 10742148900 | 30300 | 30350 | 30400 | 30300 | 1842 |
| 544 | 20240115 | 102400 | 10686230900 | 30400 | 30350 | 30600 | 30350 | 3733 |
| 545 | 20240115 | 102300 | 10572273100 | 30350 | 30400 | 30450 | 30350 | 714 |
| 546 | 20240115 | 102200 | 10550589300 | 30450 | 30400 | 30450 | 30400 | 35 |
| 547 | 20240115 | 102100 | 10549524800 | 30350 | 30500 | 30500 | 30350 | 349 |
| 548 | 20240115 | 102000 | 10538910050 | 30500 | 30400 | 30500 | 30400 | 1548 |
| 549 | 20240115 | 101900 | 10491705950 | 30450 | 30400 | 30450 | 30400 | 1360 |
| 550 | 20240115 | 101800 | 10450339750 | 30300 | 30350 | 30350 | 30250 | 2620 |
| 551 | 20240115 | 101700 | 10370972550 | 30400 | 30350 | 30400 | 30350 | 783 |
| 552 | 20240115 | 101600 | 10347182300 | 30400 | 30300 | 30400 | 30300 | 159 |
| 553 | 20240115 | 101500 | 10342364200 | 30250 | 30500 | 30500 | 30250 | 2680 |
| 554 | 20240115 | 101400 | 10261032600 | 30500 | 30300 | 30500 | 30300 | 1993 |
| 555 | 20240115 | 101300 | 10200362900 | 30300 | 30350 | 30350 | 30300 | 269 |
| 556 | 20240115 | 101200 | 10192204250 | 30350 | 30250 | 30400 | 30250 | 353 |
| 557 | 20240115 | 101100 | 10181500050 | 30250 | 30200 | 30350 | 30200 | 158 |
| 558 | 20240115 | 101000 | 10176710500 | 30200 | 30200 | 30200 | 30150 | 1695 |
| 559 | 20240115 | 100900 | 10125532550 | 30300 | 30350 | 30350 | 30200 | 1178 |
| 560 | 20240115 | 100800 | 10089853750 | 30350 | 30350 | 30350 | 30350 | 145 |
| 561 | 20240115 | 100700 | 10085453000 | 30400 | 30400 | 30450 | 30400 | 1369 |
| 562 | 20240115 | 100600 | 10043776650 | 30400 | 30250 | 30450 | 30250 | 1066 |
| 563 | 20240115 | 100500 | 10011421000 | 30250 | 30250 | 30300 | 30200 | 1499 |
| 564 | 20240115 | 100400 | 9966071750 | 30250 | 30250 | 30250 | 30200 | 870 |
| 565 | 20240115 | 100300 | 9939786500 | 30250 | 30300 | 30300 | 30250 | 819 |
| 566 | 20240115 | 100200 | 9914991850 | 30250 | 30300 | 30300 | 30200 | 580 |
| 567 | 20240115 | 100100 | 9897459600 | 30300 | 30300 | 30300 | 30250 | 430 |
| 568 | 20240115 | 100000 | 9884431600 | 30300 | 30100 | 30300 | 30100 | 1196 |
| 569 | 20240115 | 095900 | 9848271100 | 30150 | 30250 | 30250 | 30150 | 627 |
| 570 | 20240115 | 095800 | 9829343550 | 30300 | 30300 | 30350 | 30300 | 256 |
| 571 | 20240115 | 095700 | 9821584900 | 30250 | 30150 | 30300 | 30150 | 442 |
| 572 | 20240115 | 095600 | 9808218350 | 30150 | 30100 | 30150 | 30050 | 1472 |
| 573 | 20240115 | 095500 | 9763912000 | 30100 | 30050 | 30100 | 30050 | 1935 |
| 574 | 20240115 | 095400 | 9705751000 | 30050 | 30000 | 30050 | 30000 | 722 |
| 575 | 20240115 | 095300 | 9684079350 | 30000 | 30100 | 30100 | 30000 | 1795 |
| 576 | 20240115 | 095200 | 9630136900 | 30150 | 30050 | 30150 | 30050 | 479 |
| 577 | 20240115 | 095100 | 9615721850 | 30050 | 30100 | 30250 | 30050 | 3046 |
| 578 | 20240115 | 095000 | 9523934200 | 30100 | 30100 | 30150 | 30100 | 1583 |
| 579 | 20240115 | 094900 | 9476269350 | 30100 | 30200 | 30200 | 30100 | 4166 |
| 580 | 20240115 | 094800 | 9350545000 | 30250 | 30300 | 30350 | 30200 | 2886 |
| 581 | 20240115 | 094700 | 9263265150 | 30300 | 30350 | 30350 | 30250 | 582 |
| 582 | 20240115 | 094600 | 9245623650 | 30350 | 30350 | 30350 | 30350 | 51 |
| 583 | 20240115 | 094500 | 9244075800 | 30350 | 30300 | 30400 | 30300 | 1602 |
| 584 | 20240115 | 094400 | 9195520900 | 30250 | 30250 | 30400 | 30250 | 117 |
| 585 | 20240115 | 094300 | 9191978400 | 30250 | 30300 | 30300 | 30250 | 331 |
| 586 | 20240115 | 094200 | 9181950650 | 30300 | 30400 | 30400 | 30300 | 2394 |
| 587 | 20240115 | 094100 | 9109314800 | 30400 | 30400 | 30400 | 30350 | 1242 |
| 588 | 20240115 | 094000 | 9071587950 | 30400 | 30300 | 30400 | 30250 | 2618 |
| 589 | 20240115 | 093900 | 8992139050 | 30250 | 30200 | 30300 | 30200 | 4268 |
| 590 | 20240115 | 093800 | 8863088150 | 30300 | 30250 | 30300 | 30150 | 1567 |
| 591 | 20240115 | 093700 | 8815705300 | 30250 | 30150 | 30250 | 30150 | 919 |
| 592 | 20240115 | 093600 | 8787951950 | 30200 | 30200 | 30200 | 30150 | 414 |
| 593 | 20240115 | 093500 | 8775456350 | 30200 | 30250 | 30250 | 30150 | 2513 |
| 594 | 20240115 | 093400 | 8699611600 | 30250 | 30200 | 30250 | 30200 | 1025 |
| 595 | 20240115 | 093300 | 8668648550 | 30200 | 30200 | 30200 | 30050 | 1851 |
| 596 | 20240115 | 093200 | 8612852700 | 30150 | 30050 | 30250 | 30050 | 2419 |
| 597 | 20240115 | 093100 | 8539950050 | 30050 | 29950 | 30150 | 29950 | 4195 |
| 598 | 20240115 | 093000 | 8413916100 | 29900 | 29800 | 30000 | 29750 | 1900 |
| 599 | 20240115 | 092900 | 8357193550 | 29800 | 29700 | 29900 | 29650 | 5489 |
| 600 | 20240115 | 092800 | 8193985200 | 29700 | 29900 | 29900 | 29700 | 7595 |
| 601 | 20240115 | 092700 | 7968054250 | 29800 | 29800 | 29950 | 29800 | 5080 |
| 602 | 20240115 | 092600 | 7816453550 | 29800 | 29950 | 29950 | 29750 | 7360 |
| 603 | 20240115 | 092500 | 7596877500 | 29950 | 30050 | 30050 | 29900 | 5175 |
| 604 | 20240115 | 092400 | 7441686050 | 30050 | 30050 | 30100 | 30000 | 2410 |
| 605 | 20240115 | 092300 | 7369177350 | 30200 | 30200 | 30200 | 30000 | 9716 |
| 606 | 20240115 | 092200 | 7076713850 | 30200 | 30150 | 30200 | 30150 | 1376 |
| 607 | 20240115 | 092100 | 7035159200 | 30150 | 30350 | 30350 | 30150 | 2591 |
| 608 | 20240115 | 092000 | 6956768200 | 30350 | 30350 | 30450 | 30350 | 2074 |
| 609 | 20240115 | 091900 | 6893738100 | 30350 | 30250 | 30450 | 30250 | 5154 |
| 610 | 20240115 | 091800 | 6737447900 | 30200 | 29950 | 30350 | 29850 | 11535 |
| 611 | 20240115 | 091700 | 6389511700 | 29900 | 29950 | 29950 | 29800 | 4849 |
| 612 | 20240115 | 091600 | 6244460350 | 29950 | 29650 | 30000 | 29650 | 13424 |
| 613 | 20240115 | 091500 | 5843896050 | 29700 | 29950 | 30000 | 29450 | 24591 |
| 614 | 20240115 | 091400 | 5113670450 | 29900 | 30050 | 30150 | 29900 | 10563 |
| 615 | 20240115 | 091300 | 4796989250 | 30050 | 30150 | 30200 | 30000 | 8408 |
| 616 | 20240115 | 091200 | 4544062450 | 30150 | 30250 | 30250 | 30150 | 3235 |
| 617 | 20240115 | 091100 | 4446494200 | 30250 | 30250 | 30300 | 30050 | 5746 |
| 618 | 20240115 | 091000 | 4273358100 | 30200 | 30400 | 30400 | 30150 | 8940 |
| 619 | 20240115 | 090900 | 4003344750 | 30300 | 30200 | 30600 | 30200 | 4251 |
| 620 | 20240115 | 090800 | 3874384650 | 30300 | 30350 | 30350 | 30200 | 5614 |
| 621 | 20240115 | 090700 | 3704383000 | 30300 | 30400 | 30550 | 30300 | 5689 |
| 622 | 20240115 | 090600 | 3531377650 | 30350 | 30650 | 30700 | 30300 | 8355 |
| 623 | 20240115 | 090500 | 3276679900 | 30700 | 31000 | 31000 | 30650 | 8239 |
| 624 | 20240115 | 090400 | 3023218700 | 30950 | 31300 | 31450 | 30950 | 15151 |
| 625 | 20240115 | 090300 | 2552113050 | 31300 | 31450 | 31450 | 31250 | 8467 |
| 626 | 20240115 | 090200 | 2286773300 | 31550 | 31800 | 31850 | 31450 | 14379 |
| 627 | 20240115 | 090100 | 1831558700 | 31750 | 31750 | 31900 | 31450 | 18160 |
| 628 | 20240115 | 090000 | 1256905750 | 31900 | 31250 | 32100 | 31200 | 39621 |