31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 3 | 20240102 | 195000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 4 | 20240102 | 194900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 5 | 20240102 | 194800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 6 | 20240102 | 194700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 7 | 20240102 | 194600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 8 | 20240102 | 194500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 9 | 20240102 | 194400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 10 | 20240102 | 194300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 11 | 20240102 | 194200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 12 | 20240102 | 194100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 13 | 20240102 | 194000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 14 | 20240102 | 193900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 15 | 20240102 | 193800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 16 | 20240102 | 193700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 17 | 20240102 | 193600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 18 | 20240102 | 193500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 19 | 20240102 | 193400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 20 | 20240102 | 193300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 21 | 20240102 | 193200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 22 | 20240102 | 193100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 23 | 20240102 | 193000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 24 | 20240102 | 192900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 25 | 20240102 | 192800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 26 | 20240102 | 192700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 27 | 20240102 | 192600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 28 | 20240102 | 192500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 29 | 20240102 | 192400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 30 | 20240102 | 192300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 31 | 20240102 | 192200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 32 | 20240102 | 192100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 33 | 20240102 | 192000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 34 | 20240102 | 191900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 35 | 20240102 | 191800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 36 | 20240102 | 191700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 37 | 20240102 | 191600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 38 | 20240102 | 191500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 39 | 20240102 | 191400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 40 | 20240102 | 191300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 41 | 20240102 | 191200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 42 | 20240102 | 191100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 43 | 20240102 | 191000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 44 | 20240102 | 190900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 45 | 20240102 | 190800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 46 | 20240102 | 190700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 47 | 20240102 | 190600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 48 | 20240102 | 190500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 49 | 20240102 | 190400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 50 | 20240102 | 190300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 51 | 20240102 | 190200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 52 | 20240102 | 190100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 53 | 20240102 | 190000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 54 | 20240102 | 185900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 55 | 20240102 | 185800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 56 | 20240102 | 185700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 57 | 20240102 | 185600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 58 | 20240102 | 185500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 59 | 20240102 | 185400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 60 | 20240102 | 185300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 61 | 20240102 | 185200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 62 | 20240102 | 185100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 63 | 20240102 | 185000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 64 | 20240102 | 184900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 65 | 20240102 | 184800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 66 | 20240102 | 184700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 67 | 20240102 | 184600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 68 | 20240102 | 184500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 69 | 20240102 | 184400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 70 | 20240102 | 184300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 71 | 20240102 | 184200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 72 | 20240102 | 184100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 73 | 20240102 | 184000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 74 | 20240102 | 183900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 75 | 20240102 | 183800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 76 | 20240102 | 183700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 77 | 20240102 | 183600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 78 | 20240102 | 183500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 79 | 20240102 | 183400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 80 | 20240102 | 183300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 81 | 20240102 | 183200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 82 | 20240102 | 183100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 83 | 20240102 | 183000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 84 | 20240102 | 182900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 85 | 20240102 | 182800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 86 | 20240102 | 182700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 87 | 20240102 | 182600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 88 | 20240102 | 182500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 89 | 20240102 | 182400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 90 | 20240102 | 182300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 91 | 20240102 | 182200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 92 | 20240102 | 182100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 93 | 20240102 | 182000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 94 | 20240102 | 181900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 95 | 20240102 | 181800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 96 | 20240102 | 181700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 97 | 20240102 | 181600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 98 | 20240102 | 181500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 99 | 20240102 | 181400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 100 | 20240102 | 181300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 101 | 20240102 | 181200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 102 | 20240102 | 181100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 103 | 20240102 | 181000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 104 | 20240102 | 180900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 105 | 20240102 | 180800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 106 | 20240102 | 180700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 107 | 20240102 | 180600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 108 | 20240102 | 180500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 109 | 20240102 | 180400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 110 | 20240102 | 180300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 111 | 20240102 | 180200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 112 | 20240102 | 180100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 113 | 20240102 | 180000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 114 | 20240102 | 175900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 115 | 20240102 | 175800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 116 | 20240102 | 175700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 117 | 20240102 | 175600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 118 | 20240102 | 175500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 119 | 20240102 | 175400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 120 | 20240102 | 175300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 121 | 20240102 | 175200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 122 | 20240102 | 175100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 123 | 20240102 | 175000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 124 | 20240102 | 174900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 125 | 20240102 | 174800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 126 | 20240102 | 174700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 127 | 20240102 | 174600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 128 | 20240102 | 174500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 129 | 20240102 | 174400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 130 | 20240102 | 174300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 131 | 20240102 | 174200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 132 | 20240102 | 174100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 133 | 20240102 | 174000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 134 | 20240102 | 173900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 135 | 20240102 | 173800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 136 | 20240102 | 173700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 137 | 20240102 | 173600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 138 | 20240102 | 173500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 139 | 20240102 | 173400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 140 | 20240102 | 173300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 141 | 20240102 | 173200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 142 | 20240102 | 173100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 143 | 20240102 | 173000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 144 | 20240102 | 172900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 145 | 20240102 | 172800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 146 | 20240102 | 172700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 147 | 20240102 | 172600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 148 | 20240102 | 172500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 149 | 20240102 | 172400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 150 | 20240102 | 172300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 151 | 20240102 | 172200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 152 | 20240102 | 172100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 153 | 20240102 | 172000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 154 | 20240102 | 171900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 155 | 20240102 | 171800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 156 | 20240102 | 171700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 157 | 20240102 | 171600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 158 | 20240102 | 171500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 159 | 20240102 | 171400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 160 | 20240102 | 171300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 161 | 20240102 | 171200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 162 | 20240102 | 171100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 163 | 20240102 | 171000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 164 | 20240102 | 170900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 165 | 20240102 | 170800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 166 | 20240102 | 170700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 167 | 20240102 | 170600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 168 | 20240102 | 170500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 169 | 20240102 | 170400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 170 | 20240102 | 170300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 171 | 20240102 | 170200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 172 | 20240102 | 170100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 173 | 20240102 | 170000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 174 | 20240102 | 165900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 175 | 20240102 | 165800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 176 | 20240102 | 165700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 177 | 20240102 | 165600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 178 | 20240102 | 165500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 179 | 20240102 | 165400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 180 | 20240102 | 165300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 181 | 20240102 | 165200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 182 | 20240102 | 165100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 183 | 20240102 | 165000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 184 | 20240102 | 164900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 185 | 20240102 | 164800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 186 | 20240102 | 164700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 187 | 20240102 | 164600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 188 | 20240102 | 164500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 189 | 20240102 | 164400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 190 | 20240102 | 164300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 191 | 20240102 | 164200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 192 | 20240102 | 164100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 193 | 20240102 | 164000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 194 | 20240102 | 163900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 195 | 20240102 | 163800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 196 | 20240102 | 163700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 197 | 20240102 | 163600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 198 | 20240102 | 163500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 199 | 20240102 | 163400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 200 | 20240102 | 163300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 201 | 20240102 | 163200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 202 | 20240102 | 163100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 203 | 20240102 | 163000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 204 | 20240102 | 162900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 205 | 20240102 | 162800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 206 | 20240102 | 162700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 207 | 20240102 | 162600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 208 | 20240102 | 162500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 209 | 20240102 | 162400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 210 | 20240102 | 162300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 211 | 20240102 | 162200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 212 | 20240102 | 162100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 213 | 20240102 | 162000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 214 | 20240102 | 161900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 215 | 20240102 | 161800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 216 | 20240102 | 161700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 217 | 20240102 | 161600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 218 | 20240102 | 161500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 219 | 20240102 | 161400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 220 | 20240102 | 161300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 221 | 20240102 | 161200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 222 | 20240102 | 161100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 223 | 20240102 | 161000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 224 | 20240102 | 160900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 225 | 20240102 | 160800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 226 | 20240102 | 160700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 227 | 20240102 | 160600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 228 | 20240102 | 160500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 229 | 20240102 | 160400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 230 | 20240102 | 160300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 231 | 20240102 | 160200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 232 | 20240102 | 160100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 233 | 20240102 | 160000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 234 | 20240102 | 155900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 235 | 20240102 | 155800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 236 | 20240102 | 155700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 237 | 20240102 | 155600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 238 | 20240102 | 155500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 239 | 20240102 | 155400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 240 | 20240102 | 155300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 241 | 20240102 | 155200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 242 | 20240102 | 155100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 243 | 20240102 | 155000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 244 | 20240102 | 154900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 245 | 20240102 | 154800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 246 | 20240102 | 154700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 247 | 20240102 | 154600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 248 | 20240102 | 154500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 249 | 20240102 | 154400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 250 | 20240102 | 154300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 251 | 20240102 | 154200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 252 | 20240102 | 154100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 253 | 20240102 | 154000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 254 | 20240102 | 153900 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 255 | 20240102 | 153800 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 256 | 20240102 | 153700 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 257 | 20240102 | 153600 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 258 | 20240102 | 153500 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 259 | 20240102 | 153400 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 260 | 20240102 | 153300 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 261 | 20240102 | 153200 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 262 | 20240102 | 153100 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 0 |
| 263 | 20240102 | 153000 | 4948145380 | 16920 | 16920 | 16920 | 16920 | 3896 |
| 264 | 20240102 | 152900 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 265 | 20240102 | 152800 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 266 | 20240102 | 152700 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 267 | 20240102 | 152600 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 268 | 20240102 | 152500 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 269 | 20240102 | 152400 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 270 | 20240102 | 152300 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 271 | 20240102 | 152200 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 272 | 20240102 | 152100 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 273 | 20240102 | 152000 | 4882225060 | 16860 | 16860 | 16860 | 16860 | 0 |
| 274 | 20240102 | 151900 | 4882225060 | 16860 | 16870 | 16870 | 16850 | 324 |
| 275 | 20240102 | 151800 | 4876763430 | 16860 | 16850 | 16880 | 16850 | 317 |
| 276 | 20240102 | 151700 | 4871414330 | 16850 | 16870 | 16870 | 16850 | 721 |
| 277 | 20240102 | 151600 | 4859255140 | 16860 | 16850 | 16880 | 16850 | 44 |
| 278 | 20240102 | 151500 | 4858513010 | 16880 | 16850 | 16880 | 16850 | 104 |
| 279 | 20240102 | 151400 | 4856759590 | 16840 | 16880 | 16890 | 16840 | 2625 |
| 280 | 20240102 | 151300 | 4812527230 | 16880 | 16870 | 16890 | 16870 | 395 |
| 281 | 20240102 | 151200 | 4805855910 | 16870 | 16880 | 16890 | 16870 | 1401 |
| 282 | 20240102 | 151100 | 4782209310 | 16880 | 16890 | 16890 | 16880 | 546 |
| 283 | 20240102 | 151000 | 4772990710 | 16890 | 16900 | 16900 | 16890 | 37 |
| 284 | 20240102 | 150900 | 4772365760 | 16890 | 16890 | 16900 | 16890 | 12 |
| 285 | 20240102 | 150800 | 4772163030 | 16890 | 16900 | 16900 | 16890 | 79 |
| 286 | 20240102 | 150700 | 4770828660 | 16890 | 16890 | 16890 | 16890 | 22 |
| 287 | 20240102 | 150600 | 4770457080 | 16890 | 16890 | 16890 | 16890 | 58 |
| 288 | 20240102 | 150500 | 4769477460 | 16880 | 16870 | 16880 | 16870 | 1113 |
| 289 | 20240102 | 150400 | 4750698970 | 16880 | 16880 | 16880 | 16870 | 588 |
| 290 | 20240102 | 150300 | 4740773650 | 16880 | 16880 | 16880 | 16880 | 756 |
| 291 | 20240102 | 150200 | 4728012370 | 16880 | 16840 | 16880 | 16840 | 1568 |
| 292 | 20240102 | 150100 | 4701556590 | 16840 | 16860 | 16860 | 16840 | 989 |
| 293 | 20240102 | 150000 | 4684896680 | 16860 | 16850 | 16860 | 16850 | 184 |
| 294 | 20240102 | 145900 | 4681796000 | 16860 | 16850 | 16860 | 16850 | 234 |
| 295 | 20240102 | 145800 | 4677852030 | 16850 | 16850 | 16860 | 16850 | 25 |
| 296 | 20240102 | 145700 | 4677430750 | 16850 | 16850 | 16860 | 16840 | 628 |
| 297 | 20240102 | 145600 | 4666850770 | 16850 | 16850 | 16860 | 16850 | 179 |
| 298 | 20240102 | 145500 | 4663833920 | 16850 | 16870 | 16870 | 16850 | 113 |
| 299 | 20240102 | 145400 | 4661928890 | 16870 | 16860 | 16870 | 16850 | 122 |
| 300 | 20240102 | 145300 | 4659872240 | 16860 | 16870 | 16870 | 16860 | 120 |
| 301 | 20240102 | 145200 | 4657848440 | 16860 | 16860 | 16860 | 16850 | 167 |
| 302 | 20240102 | 145100 | 4655033230 | 16860 | 16880 | 16890 | 16860 | 208 |
| 303 | 20240102 | 145000 | 4651522940 | 16890 | 16880 | 16890 | 16880 | 70 |
| 304 | 20240102 | 144900 | 4650341130 | 16880 | 16880 | 16880 | 16880 | 182 |
| 305 | 20240102 | 144800 | 4647268970 | 16880 | 16890 | 16900 | 16880 | 228 |
| 306 | 20240102 | 144700 | 4643418890 | 16890 | 16900 | 16900 | 16890 | 725 |
| 307 | 20240102 | 144600 | 4631172740 | 16900 | 16890 | 16900 | 16890 | 104 |
| 308 | 20240102 | 144500 | 4629416150 | 16890 | 16890 | 16900 | 16890 | 85 |
| 309 | 20240102 | 144400 | 4627980320 | 16900 | 16900 | 16900 | 16890 | 67 |
| 310 | 20240102 | 144300 | 4626848610 | 16900 | 16910 | 16910 | 16900 | 81 |
| 311 | 20240102 | 144200 | 4625479690 | 16900 | 16910 | 16910 | 16900 | 222 |
| 312 | 20240102 | 144100 | 4621727280 | 16910 | 16930 | 16930 | 16910 | 809 |
| 313 | 20240102 | 144000 | 4608040220 | 16920 | 16920 | 16930 | 16920 | 152 |
| 314 | 20240102 | 143900 | 4605467590 | 16930 | 16930 | 16930 | 16920 | 42 |
| 315 | 20240102 | 143800 | 4604756720 | 16950 | 16930 | 16950 | 16920 | 1005 |
| 316 | 20240102 | 143700 | 4587730330 | 16940 | 16940 | 16940 | 16930 | 121 |
| 317 | 20240102 | 143600 | 4585680820 | 16940 | 16930 | 16940 | 16930 | 201 |
| 318 | 20240102 | 143500 | 4582276750 | 16940 | 16940 | 16940 | 16930 | 115 |
| 319 | 20240102 | 143400 | 4580329570 | 16940 | 16930 | 16940 | 16930 | 112 |
| 320 | 20240102 | 143300 | 4578432870 | 16930 | 16940 | 16940 | 16930 | 269 |
| 321 | 20240102 | 143200 | 4573876700 | 16930 | 16940 | 16940 | 16930 | 144 |
| 322 | 20240102 | 143100 | 4571438130 | 16930 | 16920 | 16930 | 16920 | 160 |
| 323 | 20240102 | 143000 | 4568730770 | 16930 | 16960 | 16960 | 16930 | 1158 |
| 324 | 20240102 | 142900 | 4549107840 | 16960 | 16950 | 16960 | 16950 | 214 |
| 325 | 20240102 | 142800 | 4545480520 | 16950 | 16940 | 16960 | 16940 | 1666 |
| 326 | 20240102 | 142700 | 4517248400 | 16930 | 16930 | 16940 | 16930 | 123 |
| 327 | 20240102 | 142600 | 4515165730 | 16930 | 16930 | 16930 | 16930 | 241 |
| 328 | 20240102 | 142500 | 4511085600 | 16930 | 16910 | 16930 | 16910 | 177 |
| 329 | 20240102 | 142400 | 4508090870 | 16930 | 16910 | 16930 | 16910 | 83 |
| 330 | 20240102 | 142300 | 4506686590 | 16910 | 16920 | 16920 | 16910 | 118 |
| 331 | 20240102 | 142200 | 4504691080 | 16910 | 16900 | 16920 | 16900 | 125 |
| 332 | 20240102 | 142100 | 4502577460 | 16900 | 16900 | 16910 | 16900 | 220 |
| 333 | 20240102 | 142000 | 4498859020 | 16900 | 16900 | 16910 | 16900 | 788 |
| 334 | 20240102 | 141900 | 4485541610 | 16910 | 16890 | 16910 | 16890 | 66 |
| 335 | 20240102 | 141800 | 4484426620 | 16890 | 16900 | 16900 | 16890 | 389 |
| 336 | 20240102 | 141700 | 4477854160 | 16900 | 16890 | 16900 | 16890 | 225 |
| 337 | 20240102 | 141600 | 4474052750 | 16900 | 16860 | 16900 | 16860 | 319 |
| 338 | 20240102 | 141500 | 4468666440 | 16860 | 16860 | 16870 | 16860 | 237 |
| 339 | 20240102 | 141400 | 4464668880 | 16860 | 16860 | 16870 | 16860 | 502 |
| 340 | 20240102 | 141300 | 4456202900 | 16860 | 16850 | 16860 | 16850 | 474 |
| 341 | 20240102 | 141200 | 4448215720 | 16850 | 16850 | 16860 | 16850 | 411 |
| 342 | 20240102 | 141100 | 4441289420 | 16850 | 16850 | 16860 | 16850 | 155 |
| 343 | 20240102 | 141000 | 4438677640 | 16850 | 16850 | 16860 | 16850 | 335 |
| 344 | 20240102 | 140900 | 4433032640 | 16850 | 16860 | 16860 | 16850 | 84 |
| 345 | 20240102 | 140800 | 4431616790 | 16860 | 16850 | 16860 | 16850 | 123 |
| 346 | 20240102 | 140700 | 4429543420 | 16860 | 16850 | 16860 | 16850 | 101 |
| 347 | 20240102 | 140600 | 4427841490 | 16850 | 16850 | 16860 | 16840 | 695 |
| 348 | 20240102 | 140500 | 4416136010 | 16850 | 16840 | 16850 | 16840 | 214 |
| 349 | 20240102 | 140400 | 4412531670 | 16830 | 16850 | 16850 | 16830 | 117 |
| 350 | 20240102 | 140300 | 4410561370 | 16850 | 16840 | 16860 | 16840 | 95 |
| 351 | 20240102 | 140200 | 4408960630 | 16840 | 16850 | 16860 | 16840 | 128 |
| 352 | 20240102 | 140100 | 4406803980 | 16860 | 16860 | 16860 | 16850 | 624 |
| 353 | 20240102 | 140000 | 4396283560 | 16850 | 16860 | 16860 | 16850 | 118 |
| 354 | 20240102 | 135900 | 4394295210 | 16860 | 16850 | 16860 | 16850 | 152 |
| 355 | 20240102 | 135800 | 4391733990 | 16850 | 16870 | 16870 | 16850 | 183 |
| 356 | 20240102 | 135700 | 4388648600 | 16860 | 16860 | 16870 | 16860 | 73 |
| 357 | 20240102 | 135600 | 4387417630 | 16860 | 16870 | 16870 | 16860 | 198 |
| 358 | 20240102 | 135500 | 4384077520 | 16870 | 16850 | 16870 | 16850 | 340 |
| 359 | 20240102 | 135400 | 4378347390 | 16850 | 16830 | 16860 | 16820 | 273 |
| 360 | 20240102 | 135300 | 4373750520 | 16820 | 16830 | 16830 | 16820 | 18 |
| 361 | 20240102 | 135200 | 4373447740 | 16830 | 16840 | 16850 | 16830 | 121 |
| 362 | 20240102 | 135100 | 4371410610 | 16840 | 16850 | 16850 | 16840 | 64 |
| 363 | 20240102 | 135000 | 4370332780 | 16840 | 16850 | 16850 | 16840 | 191 |
| 364 | 20240102 | 134900 | 4367114930 | 16850 | 16850 | 16860 | 16850 | 341 |
| 365 | 20240102 | 134800 | 4361368980 | 16850 | 16830 | 16850 | 16830 | 710 |
| 366 | 20240102 | 134700 | 4349407760 | 16820 | 16830 | 16830 | 16820 | 62 |
| 367 | 20240102 | 134600 | 4348364720 | 16850 | 16850 | 16860 | 16850 | 76 |
| 368 | 20240102 | 134500 | 4347084070 | 16850 | 16810 | 16850 | 16800 | 1708 |
| 369 | 20240102 | 134400 | 4318309230 | 16810 | 16800 | 16810 | 16800 | 71 |
| 370 | 20240102 | 134300 | 4317116270 | 16800 | 16810 | 16810 | 16800 | 134 |
| 371 | 20240102 | 134200 | 4314864900 | 16800 | 16810 | 16810 | 16800 | 81 |
| 372 | 20240102 | 134100 | 4313503790 | 16820 | 16800 | 16830 | 16800 | 141 |
| 373 | 20240102 | 134000 | 4311133390 | 16800 | 16800 | 16810 | 16800 | 110 |
| 374 | 20240102 | 133900 | 4309284830 | 16800 | 16800 | 16820 | 16800 | 89 |
| 375 | 20240102 | 133800 | 4307789070 | 16800 | 16790 | 16800 | 16790 | 132 |
| 376 | 20240102 | 133700 | 4305572580 | 16790 | 16780 | 16800 | 16780 | 422 |
| 377 | 20240102 | 133600 | 4298486680 | 16780 | 16790 | 16790 | 16780 | 157 |
| 378 | 20240102 | 133500 | 4295850830 | 16800 | 16790 | 16800 | 16790 | 1105 |
| 379 | 20240102 | 133400 | 4277297810 | 16800 | 16790 | 16800 | 16790 | 141 |
| 380 | 20240102 | 133300 | 4274929880 | 16800 | 16800 | 16800 | 16790 | 124 |
| 381 | 20240102 | 133200 | 4272847320 | 16800 | 16800 | 16800 | 16800 | 252 |
| 382 | 20240102 | 133100 | 4268613720 | 16800 | 16810 | 16820 | 16800 | 129 |
| 383 | 20240102 | 133000 | 4266445770 | 16810 | 16800 | 16820 | 16800 | 104 |
| 384 | 20240102 | 132900 | 4264697630 | 16800 | 16790 | 16800 | 16790 | 176 |
| 385 | 20240102 | 132800 | 4261741890 | 16790 | 16800 | 16800 | 16790 | 162 |
| 386 | 20240102 | 132700 | 4259020910 | 16800 | 16790 | 16800 | 16790 | 124 |
| 387 | 20240102 | 132600 | 4256938800 | 16790 | 16800 | 16800 | 16790 | 160 |
| 388 | 20240102 | 132500 | 4254251900 | 16800 | 16790 | 16820 | 16790 | 184 |
| 389 | 20240102 | 132400 | 4251161750 | 16790 | 16790 | 16800 | 16790 | 283 |
| 390 | 20240102 | 132300 | 4246410150 | 16790 | 16820 | 16830 | 16790 | 1324 |
| 391 | 20240102 | 132200 | 4224155920 | 16820 | 16820 | 16830 | 16810 | 349 |
| 392 | 20240102 | 132100 | 4218285600 | 16820 | 16840 | 16840 | 16820 | 201 |
| 393 | 20240102 | 132000 | 4214904070 | 16850 | 16840 | 16850 | 16830 | 364 |
| 394 | 20240102 | 131900 | 4208773720 | 16840 | 16850 | 16860 | 16840 | 784 |
| 395 | 20240102 | 131800 | 4195565820 | 16850 | 16850 | 16860 | 16850 | 136 |
| 396 | 20240102 | 131700 | 4193274190 | 16860 | 16860 | 16870 | 16860 | 1330 |
| 397 | 20240102 | 131600 | 4170847730 | 16870 | 16870 | 16870 | 16860 | 213 |
| 398 | 20240102 | 131500 | 4167254450 | 16880 | 16870 | 16880 | 16860 | 84 |
| 399 | 20240102 | 131400 | 4165837490 | 16870 | 16860 | 16890 | 16850 | 143 |
| 400 | 20240102 | 131300 | 4163425930 | 16860 | 16840 | 16860 | 16840 | 176 |
| 401 | 20240102 | 131200 | 4160460700 | 16850 | 16810 | 16850 | 16800 | 306 |
| 402 | 20240102 | 131100 | 4155317000 | 16800 | 16800 | 16810 | 16800 | 147 |
| 403 | 20240102 | 131000 | 4152847070 | 16800 | 16810 | 16820 | 16800 | 396 |
| 404 | 20240102 | 130900 | 4146193110 | 16810 | 16820 | 16830 | 16810 | 65 |
| 405 | 20240102 | 130800 | 4145100170 | 16820 | 16840 | 16840 | 16820 | 193 |
| 406 | 20240102 | 130700 | 4141852190 | 16840 | 16870 | 16870 | 16840 | 122 |
| 407 | 20240102 | 130600 | 4139797570 | 16850 | 16880 | 16890 | 16850 | 840 |
| 408 | 20240102 | 130500 | 4125634550 | 16880 | 16860 | 16890 | 16860 | 133 |
| 409 | 20240102 | 130400 | 4123391770 | 16850 | 16850 | 16860 | 16840 | 156 |
| 410 | 20240102 | 130300 | 4120763050 | 16860 | 16860 | 16860 | 16850 | 599 |
| 411 | 20240102 | 130200 | 4110664670 | 16860 | 16760 | 16870 | 16760 | 123 |
| 412 | 20240102 | 130100 | 4108602470 | 16880 | 16740 | 16900 | 16730 | 533 |
| 413 | 20240102 | 130000 | 4099673120 | 16740 | 16730 | 16740 | 16730 | 373 |
| 414 | 20240102 | 125900 | 4093431770 | 16730 | 16740 | 16740 | 16730 | 752 |
| 415 | 20240102 | 125800 | 4080850350 | 16750 | 16760 | 16760 | 16740 | 613 |
| 416 | 20240102 | 125700 | 4070582420 | 16760 | 16790 | 16790 | 16760 | 1331 |
| 417 | 20240102 | 125600 | 4048253830 | 16790 | 16820 | 16830 | 16790 | 800 |
| 418 | 20240102 | 125500 | 4034809640 | 16820 | 16850 | 16850 | 16800 | 2967 |
| 419 | 20240102 | 125400 | 3984908150 | 16860 | 16850 | 16860 | 16840 | 223 |
| 420 | 20240102 | 125300 | 3981150980 | 16850 | 16860 | 16860 | 16850 | 91 |
| 421 | 20240102 | 125200 | 3979617090 | 16850 | 16860 | 16860 | 16850 | 160 |
| 422 | 20240102 | 125100 | 3976920560 | 16860 | 16860 | 16860 | 16860 | 99 |
| 423 | 20240102 | 125000 | 3975251420 | 16860 | 16870 | 16870 | 16860 | 129 |
| 424 | 20240102 | 124900 | 3973075790 | 16870 | 16850 | 16870 | 16850 | 102 |
| 425 | 20240102 | 124800 | 3971356310 | 16860 | 16860 | 16860 | 16850 | 243 |
| 426 | 20240102 | 124700 | 3967260040 | 16850 | 16870 | 16870 | 16850 | 72 |
| 427 | 20240102 | 124600 | 3966046450 | 16870 | 16850 | 16870 | 16850 | 488 |
| 428 | 20240102 | 124500 | 3957816780 | 16860 | 16860 | 16860 | 16860 | 83 |
| 429 | 20240102 | 124400 | 3956417400 | 16860 | 16840 | 16860 | 16840 | 465 |
| 430 | 20240102 | 124300 | 3948584690 | 16840 | 16870 | 16870 | 16840 | 91 |
| 431 | 20240102 | 124200 | 3947050890 | 16860 | 16840 | 16860 | 16840 | 68 |
| 432 | 20240102 | 124100 | 3945905150 | 16840 | 16870 | 16870 | 16840 | 1145 |
| 433 | 20240102 | 124000 | 3926615770 | 16870 | 16860 | 16870 | 16850 | 169 |
| 434 | 20240102 | 123900 | 3923766430 | 16860 | 16850 | 16860 | 16850 | 57 |
| 435 | 20240102 | 123800 | 3922805900 | 16860 | 16870 | 16870 | 16860 | 119 |
| 436 | 20240102 | 123700 | 3920799210 | 16860 | 16870 | 16870 | 16860 | 51 |
| 437 | 20240102 | 123600 | 3919938940 | 16870 | 16870 | 16870 | 16870 | 150 |
| 438 | 20240102 | 123500 | 3917408440 | 16870 | 16860 | 16870 | 16860 | 252 |
| 439 | 20240102 | 123400 | 3913158230 | 16860 | 16850 | 16860 | 16850 | 93 |
| 440 | 20240102 | 123300 | 3911591170 | 16850 | 16840 | 16850 | 16840 | 140 |
| 441 | 20240102 | 123200 | 3909233380 | 16840 | 16850 | 16850 | 16830 | 165 |
| 442 | 20240102 | 123100 | 3906454340 | 16840 | 16840 | 16850 | 16830 | 250 |
| 443 | 20240102 | 123000 | 3902245090 | 16830 | 16830 | 16840 | 16830 | 139 |
| 444 | 20240102 | 122900 | 3899905270 | 16840 | 16830 | 16840 | 16830 | 157 |
| 445 | 20240102 | 122800 | 3897261700 | 16840 | 16850 | 16850 | 16840 | 201 |
| 446 | 20240102 | 122700 | 3893876340 | 16850 | 16860 | 16860 | 16840 | 531 |
| 447 | 20240102 | 122600 | 3884929160 | 16850 | 16860 | 16860 | 16850 | 177 |
| 448 | 20240102 | 122500 | 3881945930 | 16860 | 16860 | 16860 | 16850 | 59 |
| 449 | 20240102 | 122400 | 3880951480 | 16860 | 16860 | 16860 | 16850 | 283 |
| 450 | 20240102 | 122300 | 3876180720 | 16850 | 16860 | 16860 | 16850 | 165 |
| 451 | 20240102 | 122200 | 3873399530 | 16850 | 16830 | 16850 | 16830 | 147 |
| 452 | 20240102 | 122100 | 3870923850 | 16830 | 16850 | 16850 | 16830 | 346 |
| 453 | 20240102 | 122000 | 3865099000 | 16850 | 16850 | 16860 | 16850 | 292 |
| 454 | 20240102 | 121900 | 3860176530 | 16840 | 16840 | 16840 | 16840 | 85 |
| 455 | 20240102 | 121800 | 3858745130 | 16850 | 16850 | 16850 | 16830 | 564 |
| 456 | 20240102 | 121700 | 3849246880 | 16850 | 16860 | 16860 | 16850 | 219 |
| 457 | 20240102 | 121600 | 3845556070 | 16860 | 16850 | 16860 | 16850 | 176 |
| 458 | 20240102 | 121500 | 3842589990 | 16860 | 16860 | 16860 | 16850 | 253 |
| 459 | 20240102 | 121400 | 3838326030 | 16860 | 16860 | 16860 | 16860 | 68 |
| 460 | 20240102 | 121300 | 3837179550 | 16850 | 16870 | 16880 | 16850 | 2080 |
| 461 | 20240102 | 121200 | 3802116070 | 16880 | 16890 | 16890 | 16860 | 1288 |
| 462 | 20240102 | 121100 | 3780377820 | 16900 | 16890 | 16900 | 16890 | 249 |
| 463 | 20240102 | 121000 | 3776171010 | 16900 | 16900 | 16900 | 16890 | 422 |
| 464 | 20240102 | 120900 | 3769042880 | 16890 | 16910 | 16920 | 16890 | 232 |
| 465 | 20240102 | 120800 | 3765122130 | 16900 | 16900 | 16900 | 16900 | 130 |
| 466 | 20240102 | 120700 | 3762925130 | 16900 | 16930 | 16930 | 16900 | 1570 |
| 467 | 20240102 | 120600 | 3736361590 | 16930 | 16930 | 16940 | 16930 | 225 |
| 468 | 20240102 | 120500 | 3732550590 | 16930 | 16940 | 16940 | 16930 | 199 |
| 469 | 20240102 | 120400 | 3729179900 | 16940 | 16930 | 16940 | 16930 | 172 |
| 470 | 20240102 | 120300 | 3726267390 | 16930 | 16930 | 16940 | 16930 | 370 |
| 471 | 20240102 | 120200 | 3720002600 | 16930 | 16940 | 16940 | 16930 | 72 |
| 472 | 20240102 | 120100 | 3718783470 | 16940 | 16940 | 16940 | 16930 | 275 |
| 473 | 20240102 | 120000 | 3714127340 | 16930 | 16940 | 16940 | 16930 | 119 |
| 474 | 20240102 | 115900 | 3712112470 | 16950 | 16920 | 16950 | 16920 | 47 |
| 475 | 20240102 | 115800 | 3711317000 | 16920 | 16930 | 16930 | 16920 | 422 |
| 476 | 20240102 | 115700 | 3704176730 | 16920 | 16920 | 16920 | 16910 | 161 |
| 477 | 20240102 | 115600 | 3701452750 | 16910 | 16930 | 16930 | 16910 | 57 |
| 478 | 20240102 | 115500 | 3700488180 | 16900 | 16900 | 16900 | 16890 | 1238 |
| 479 | 20240102 | 115400 | 3679566510 | 16900 | 16930 | 16930 | 16900 | 646 |
| 480 | 20240102 | 115300 | 3668644480 | 16940 | 16920 | 16940 | 16920 | 99 |
| 481 | 20240102 | 115200 | 3666969140 | 16920 | 16920 | 16930 | 16920 | 205 |
| 482 | 20240102 | 115100 | 3663499920 | 16920 | 16930 | 16930 | 16920 | 159 |
| 483 | 20240102 | 115000 | 3660808180 | 16930 | 16950 | 16950 | 16930 | 76 |
| 484 | 20240102 | 114900 | 3659521450 | 16950 | 16960 | 16960 | 16950 | 853 |
| 485 | 20240102 | 114800 | 3645055080 | 16970 | 16960 | 16970 | 16960 | 223 |
| 486 | 20240102 | 114700 | 3641272060 | 16970 | 16970 | 16970 | 16970 | 52 |
| 487 | 20240102 | 114600 | 3640389620 | 16970 | 16960 | 16970 | 16960 | 156 |
| 488 | 20240102 | 114500 | 3637743290 | 16970 | 16950 | 16970 | 16950 | 602 |
| 489 | 20240102 | 114400 | 3627528380 | 16960 | 16940 | 16960 | 16940 | 163 |
| 490 | 20240102 | 114300 | 3624766170 | 16940 | 16940 | 16940 | 16930 | 366 |
| 491 | 20240102 | 114200 | 3618567170 | 16940 | 16950 | 16950 | 16940 | 121 |
| 492 | 20240102 | 114100 | 3616516780 | 16950 | 16950 | 16950 | 16940 | 61 |
| 493 | 20240102 | 114000 | 3615483130 | 16950 | 16950 | 16950 | 16940 | 99 |
| 494 | 20240102 | 113900 | 3613805280 | 16960 | 16940 | 16960 | 16940 | 274 |
| 495 | 20240102 | 113800 | 3609161760 | 16940 | 16940 | 16940 | 16940 | 179 |
| 496 | 20240102 | 113700 | 3606129500 | 16950 | 16940 | 16970 | 16940 | 164 |
| 497 | 20240102 | 113600 | 3603350900 | 16930 | 16920 | 16930 | 16920 | 113 |
| 498 | 20240102 | 113500 | 3601438370 | 16920 | 16930 | 16930 | 16920 | 474 |
| 499 | 20240102 | 113400 | 3593416990 | 16940 | 16910 | 16940 | 16910 | 120 |
| 500 | 20240102 | 113300 | 3591385450 | 16910 | 16940 | 16940 | 16910 | 192 |
| 501 | 20240102 | 113200 | 3588137290 | 16940 | 16950 | 16950 | 16940 | 523 |
| 502 | 20240102 | 113100 | 3579276010 | 16950 | 16970 | 16970 | 16950 | 163 |
| 503 | 20240102 | 113000 | 3576510850 | 16970 | 16970 | 16970 | 16960 | 492 |
| 504 | 20240102 | 112900 | 3568161840 | 16970 | 16980 | 16980 | 16970 | 97 |
| 505 | 20240102 | 112800 | 3566515260 | 16980 | 17010 | 17010 | 16980 | 788 |
| 506 | 20240102 | 112700 | 3553121950 | 17000 | 17000 | 17010 | 17000 | 367 |
| 507 | 20240102 | 112600 | 3546882610 | 17010 | 17000 | 17010 | 17000 | 182 |
| 508 | 20240102 | 112500 | 3543787390 | 17010 | 17000 | 17010 | 17000 | 433 |
| 509 | 20240102 | 112400 | 3536426140 | 17000 | 17000 | 17010 | 16990 | 449 |
| 510 | 20240102 | 112300 | 3528793160 | 17010 | 17000 | 17010 | 17000 | 220 |
| 511 | 20240102 | 112200 | 3525053110 | 17010 | 16990 | 17010 | 16990 | 131 |
| 512 | 20240102 | 112100 | 3522826000 | 16990 | 17030 | 17030 | 16990 | 167 |
| 513 | 20240102 | 112000 | 3519986300 | 17030 | 17000 | 17040 | 17000 | 211 |
| 514 | 20240102 | 111900 | 3516396840 | 17030 | 17010 | 17030 | 17010 | 420 |
| 515 | 20240102 | 111800 | 3509250880 | 17010 | 16990 | 17010 | 16990 | 407 |
| 516 | 20240102 | 111700 | 3502330960 | 16990 | 16970 | 16990 | 16960 | 345 |
| 517 | 20240102 | 111600 | 3496472950 | 16980 | 16980 | 16980 | 16980 | 45 |
| 518 | 20240102 | 111500 | 3495708850 | 16980 | 17010 | 17010 | 16960 | 98 |
| 519 | 20240102 | 111400 | 3494046080 | 17010 | 16960 | 17010 | 16950 | 438 |
| 520 | 20240102 | 111300 | 3486607640 | 16970 | 16990 | 16990 | 16970 | 351 |
| 521 | 20240102 | 111200 | 3480644840 | 16990 | 17020 | 17040 | 16990 | 578 |
| 522 | 20240102 | 111100 | 3470811300 | 17010 | 17010 | 17020 | 17000 | 169 |
| 523 | 20240102 | 111000 | 3467936920 | 17020 | 17040 | 17050 | 17010 | 1473 |
| 524 | 20240102 | 110900 | 3442847110 | 17040 | 17010 | 17040 | 17000 | 434 |
| 525 | 20240102 | 110800 | 3435463010 | 17010 | 17000 | 17010 | 16990 | 1910 |
| 526 | 20240102 | 110700 | 3402990640 | 17000 | 16970 | 17000 | 16970 | 1901 |
| 527 | 20240102 | 110600 | 3370692270 | 16970 | 16970 | 16970 | 16970 | 307 |
| 528 | 20240102 | 110500 | 3365482480 | 16980 | 16930 | 16980 | 16930 | 468 |
| 529 | 20240102 | 110400 | 3357551140 | 16930 | 16920 | 16930 | 16910 | 266 |
| 530 | 20240102 | 110300 | 3353049720 | 16920 | 16910 | 16920 | 16910 | 162 |
| 531 | 20240102 | 110200 | 3350310110 | 16910 | 16900 | 16910 | 16890 | 229 |
| 532 | 20240102 | 110100 | 3346439440 | 16900 | 16880 | 16900 | 16880 | 810 |
| 533 | 20240102 | 110000 | 3332758260 | 16890 | 16900 | 16900 | 16870 | 417 |
| 534 | 20240102 | 105900 | 3325717090 | 16910 | 16890 | 16910 | 16890 | 274 |
| 535 | 20240102 | 105800 | 3321086830 | 16890 | 16900 | 16900 | 16880 | 255 |
| 536 | 20240102 | 105700 | 3316780950 | 16900 | 16860 | 16900 | 16860 | 634 |
| 537 | 20240102 | 105600 | 3306079170 | 16860 | 16900 | 16900 | 16860 | 371 |
| 538 | 20240102 | 105500 | 3299821130 | 16890 | 16900 | 16900 | 16870 | 915 |
| 539 | 20240102 | 105400 | 3284379810 | 16910 | 16910 | 16910 | 16890 | 1328 |
| 540 | 20240102 | 105300 | 3261929770 | 16910 | 16900 | 16910 | 16900 | 157 |
| 541 | 20240102 | 105200 | 3259276050 | 16910 | 16940 | 16940 | 16900 | 631 |
| 542 | 20240102 | 105100 | 3248611790 | 16900 | 16940 | 16940 | 16900 | 1181 |
| 543 | 20240102 | 105000 | 3228649520 | 16940 | 16940 | 16950 | 16930 | 83 |
| 544 | 20240102 | 104900 | 3227243590 | 16940 | 16980 | 16990 | 16940 | 917 |
| 545 | 20240102 | 104800 | 3211681760 | 16980 | 16970 | 16990 | 16970 | 1412 |
| 546 | 20240102 | 104700 | 3187698750 | 16970 | 16930 | 16970 | 16900 | 1158 |
| 547 | 20240102 | 104600 | 3168081720 | 16930 | 16940 | 16950 | 16910 | 630 |
| 548 | 20240102 | 104500 | 3157416000 | 16950 | 16900 | 16960 | 16900 | 372 |
| 549 | 20240102 | 104400 | 3151119030 | 16900 | 16900 | 16910 | 16870 | 613 |
| 550 | 20240102 | 104300 | 3140760780 | 16900 | 16940 | 16950 | 16900 | 1506 |
| 551 | 20240102 | 104200 | 3115271600 | 16950 | 16960 | 16970 | 16950 | 678 |
| 552 | 20240102 | 104100 | 3103768840 | 16960 | 16970 | 16980 | 16950 | 550 |
| 553 | 20240102 | 104000 | 3094436310 | 16970 | 17050 | 17050 | 16970 | 1380 |
| 554 | 20240102 | 103900 | 3070976340 | 17050 | 17060 | 17060 | 17020 | 1622 |
| 555 | 20240102 | 103800 | 3043326180 | 17050 | 17060 | 17060 | 17050 | 1191 |
| 556 | 20240102 | 103700 | 3023009460 | 17060 | 17110 | 17110 | 17050 | 1097 |
| 557 | 20240102 | 103600 | 3004294320 | 17110 | 17090 | 17120 | 17090 | 1533 |
| 558 | 20240102 | 103500 | 2978070610 | 17060 | 17050 | 17100 | 17040 | 3232 |
| 559 | 20240102 | 103400 | 2922881880 | 17050 | 16950 | 17050 | 16940 | 3928 |
| 560 | 20240102 | 103300 | 2856037130 | 16950 | 17010 | 17010 | 16950 | 508 |
| 561 | 20240102 | 103200 | 2847408160 | 17000 | 16930 | 17010 | 16930 | 525 |
| 562 | 20240102 | 103100 | 2838486850 | 16930 | 16930 | 16950 | 16930 | 36 |
| 563 | 20240102 | 103000 | 2837876950 | 16950 | 16940 | 16950 | 16850 | 1331 |
| 564 | 20240102 | 102900 | 2815380000 | 16950 | 17050 | 17050 | 16950 | 3130 |
| 565 | 20240102 | 102800 | 2762093600 | 17050 | 17070 | 17070 | 17040 | 1472 |
| 566 | 20240102 | 102700 | 2736986970 | 17070 | 17010 | 17080 | 17010 | 1509 |
| 567 | 20240102 | 102600 | 2711276700 | 17010 | 16990 | 17080 | 16990 | 3205 |
| 568 | 20240102 | 102500 | 2656698280 | 17010 | 17030 | 17090 | 16930 | 4929 |
| 569 | 20240102 | 102400 | 2572813520 | 16910 | 16890 | 17150 | 16890 | 11372 |
| 570 | 20240102 | 102300 | 2379326290 | 16880 | 16910 | 16910 | 16820 | 843 |
| 571 | 20240102 | 102200 | 2365101760 | 16950 | 16890 | 16970 | 16890 | 1343 |
| 572 | 20240102 | 102100 | 2342365870 | 16850 | 16840 | 16970 | 16830 | 6522 |
| 573 | 20240102 | 102000 | 2232185590 | 16840 | 16900 | 16940 | 16830 | 1717 |
| 574 | 20240102 | 101900 | 2203200660 | 16900 | 16830 | 16940 | 16830 | 4859 |
| 575 | 20240102 | 101800 | 2121231840 | 16820 | 17000 | 17000 | 16810 | 5072 |
| 576 | 20240102 | 101700 | 2035562830 | 17000 | 16990 | 17280 | 16870 | 29897 |
| 577 | 20240102 | 101600 | 1524046500 | 16990 | 17000 | 17210 | 16710 | 27588 |
| 578 | 20240102 | 101500 | 1054326490 | 16900 | 16650 | 17080 | 16650 | 19817 |
| 579 | 20240102 | 101400 | 719193160 | 16650 | 16680 | 16680 | 16650 | 258 |
| 580 | 20240102 | 101300 | 714896970 | 16690 | 16820 | 16850 | 16690 | 5344 |
| 581 | 20240102 | 101200 | 625077430 | 16820 | 16790 | 16850 | 16720 | 6450 |
| 582 | 20240102 | 101100 | 516686170 | 16790 | 16700 | 16800 | 16670 | 7711 |
| 583 | 20240102 | 101000 | 387497680 | 16700 | 16590 | 16700 | 16480 | 7913 |
| 584 | 20240102 | 100900 | 255806270 | 16590 | 16430 | 16600 | 16340 | 5864 |
| 585 | 20240102 | 100800 | 158922570 | 16430 | 16390 | 16430 | 16380 | 1442 |
| 586 | 20240102 | 100700 | 135255840 | 16410 | 16340 | 16410 | 16340 | 4430 |
| 587 | 20240102 | 100600 | 62788070 | 16340 | 16330 | 16340 | 16330 | 163 |
| 588 | 20240102 | 100500 | 60124660 | 16340 | 16320 | 16340 | 16310 | 799 |
| 589 | 20240102 | 100400 | 47082720 | 16320 | 16320 | 16320 | 16320 | 50 |
| 590 | 20240102 | 100300 | 46266720 | 16320 | 16310 | 16320 | 16240 | 1363 |
| 591 | 20240102 | 100200 | 24089800 | 16310 | 16310 | 16310 | 16310 | 87 |
| 592 | 20240102 | 100100 | 22670830 | 16350 | 16350 | 16350 | 16290 | 58 |
| 593 | 20240102 | 100000 | 21722770 | 16350 | 16280 | 16350 | 16270 | 1314 |