32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 190600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 3 | 20240104 | 190500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20240104 | 190400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20240104 | 190300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20240104 | 190200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20240104 | 190100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20240104 | 190000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20240104 | 185900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20240104 | 185800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20240104 | 185700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20240104 | 185600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20240104 | 185500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20240104 | 185400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20240104 | 185300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20240104 | 185200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20240104 | 185100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20240104 | 185000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20240104 | 184900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20240104 | 184800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20240104 | 184700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20240104 | 184600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20240104 | 184500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20240104 | 184400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20240104 | 184300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20240104 | 184200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20240104 | 184100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20240104 | 184000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20240104 | 183900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20240104 | 183800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20240104 | 183700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20240104 | 183600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 33 | 20240104 | 183500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20240104 | 183400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20240104 | 183300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20240104 | 183200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20240104 | 183100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20240104 | 183000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20240104 | 182900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20240104 | 182800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20240104 | 182700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20240104 | 182600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20240104 | 182500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20240104 | 182400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20240104 | 182300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20240104 | 182200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20240104 | 182100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20240104 | 182000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20240104 | 181900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20240104 | 181800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20240104 | 181700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20240104 | 181600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20240104 | 181500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20240104 | 181400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20240104 | 181300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20240104 | 181200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20240104 | 181100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20240104 | 181000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20240104 | 180900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20240104 | 180800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20240104 | 180700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20240104 | 180600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 63 | 20240104 | 180500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20240104 | 180400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20240104 | 180300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20240104 | 180200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20240104 | 180100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20240104 | 180000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20240104 | 175900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20240104 | 175800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20240104 | 175700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20240104 | 175600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20240104 | 175500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20240104 | 175400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20240104 | 175300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20240104 | 175200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20240104 | 175100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20240104 | 175000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20240104 | 174900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20240104 | 174800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20240104 | 174700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20240104 | 174600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20240104 | 174500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20240104 | 174400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20240104 | 174300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20240104 | 174200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20240104 | 174100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20240104 | 174000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20240104 | 173900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20240104 | 173800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20240104 | 173700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20240104 | 173600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 93 | 20240104 | 173500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20240104 | 173400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20240104 | 173300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20240104 | 173200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20240104 | 173100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20240104 | 173000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20240104 | 172900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20240104 | 172800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20240104 | 172700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20240104 | 172600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20240104 | 172500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20240104 | 172400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20240104 | 172300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20240104 | 172200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20240104 | 172100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20240104 | 172000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20240104 | 171900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20240104 | 171800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20240104 | 171700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20240104 | 171600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20240104 | 171500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20240104 | 171400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20240104 | 171300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20240104 | 171200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20240104 | 171100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20240104 | 171000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20240104 | 170900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20240104 | 170800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20240104 | 170700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20240104 | 170600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 123 | 20240104 | 170500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20240104 | 170400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20240104 | 170300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20240104 | 170200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20240104 | 170100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20240104 | 170000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20240104 | 165900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20240104 | 165800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20240104 | 165700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20240104 | 165600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20240104 | 165500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20240104 | 165400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20240104 | 165300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20240104 | 165200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20240104 | 165100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20240104 | 165000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20240104 | 164900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20240104 | 164800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20240104 | 164700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20240104 | 164600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20240104 | 164500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20240104 | 164400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20240104 | 164300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20240104 | 164200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20240104 | 164100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20240104 | 164000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20240104 | 163900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20240104 | 163800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20240104 | 163700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20240104 | 163600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 153 | 20240104 | 163500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20240104 | 163400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20240104 | 163300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20240104 | 163200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20240104 | 163100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20240104 | 163000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20240104 | 162900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20240104 | 162800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20240104 | 162700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20240104 | 162600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20240104 | 162500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20240104 | 162400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20240104 | 162300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20240104 | 162200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20240104 | 162100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20240104 | 162000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20240104 | 161900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20240104 | 161800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20240104 | 161700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20240104 | 161600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20240104 | 161500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20240104 | 161400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20240104 | 161300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20240104 | 161200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20240104 | 161100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20240104 | 161000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20240104 | 160900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20240104 | 160800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20240104 | 160700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20240104 | 160600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 183 | 20240104 | 160500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20240104 | 160400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20240104 | 160300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20240104 | 160200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20240104 | 160100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20240104 | 160000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20240104 | 155900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20240104 | 155800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20240104 | 155700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20240104 | 155600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20240104 | 155500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20240104 | 155400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20240104 | 155300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20240104 | 155200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20240104 | 155100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20240104 | 155000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20240104 | 154900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20240104 | 154800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20240104 | 154700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20240104 | 154600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20240104 | 154500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20240104 | 154400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20240104 | 154300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20240104 | 154200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20240104 | 154100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20240104 | 154000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20240104 | 153900 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20240104 | 153800 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20240104 | 153700 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20240104 | 153600 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 213 | 20240104 | 153500 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20240104 | 153400 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20240104 | 153300 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20240104 | 153200 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20240104 | 153100 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20240104 | 153000 | 7303641950 | 39900 | 39900 | 39900 | 39900 | 7172 |
| 219 | 20240104 | 152900 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20240104 | 152800 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20240104 | 152700 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20240104 | 152600 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20240104 | 152500 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 224 | 20240104 | 152400 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20240104 | 152300 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20240104 | 152200 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20240104 | 152100 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20240104 | 152000 | 7017479150 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20240104 | 151900 | 7017479150 | 40000 | 39950 | 40000 | 39950 | 369 |
| 230 | 20240104 | 151800 | 7002724350 | 39950 | 39950 | 40000 | 39900 | 431 |
| 231 | 20240104 | 151700 | 6985505700 | 39950 | 39900 | 39950 | 39900 | 883 |
| 232 | 20240104 | 151600 | 6950241750 | 39900 | 39900 | 39950 | 39900 | 205 |
| 233 | 20240104 | 151500 | 6942060200 | 39900 | 39950 | 40000 | 39900 | 1745 |
| 234 | 20240104 | 151400 | 6872406050 | 39950 | 39950 | 40000 | 39950 | 179 |
| 235 | 20240104 | 151300 | 6865254950 | 39950 | 39950 | 40000 | 39950 | 259 |
| 236 | 20240104 | 151200 | 6854907850 | 39950 | 40000 | 40000 | 39950 | 277 |
| 237 | 20240104 | 151100 | 6843841250 | 39950 | 39950 | 40000 | 39900 | 1371 |
| 238 | 20240104 | 151000 | 6789070250 | 39950 | 39950 | 40000 | 39950 | 173 |
| 239 | 20240104 | 150900 | 6782158850 | 40000 | 39950 | 40000 | 39900 | 119 |
| 240 | 20240104 | 150800 | 6777405650 | 39950 | 40000 | 40000 | 39900 | 208 |
| 241 | 20240104 | 150700 | 6769100700 | 39900 | 39950 | 40000 | 39900 | 619 |
| 242 | 20240104 | 150600 | 6744373000 | 39950 | 39950 | 39950 | 39900 | 165 |
| 243 | 20240104 | 150500 | 6737784100 | 39950 | 39950 | 40000 | 39900 | 422 |
| 244 | 20240104 | 150400 | 6720926200 | 39950 | 39950 | 40000 | 39950 | 175 |
| 245 | 20240104 | 150300 | 6713934700 | 39950 | 39950 | 40000 | 39950 | 551 |
| 246 | 20240104 | 150200 | 6691917250 | 39950 | 40000 | 40000 | 39950 | 447 |
| 247 | 20240104 | 150100 | 6674051600 | 40000 | 40000 | 40000 | 39950 | 27 |
| 248 | 20240104 | 150000 | 6672972300 | 40000 | 40000 | 40000 | 40000 | 36 |
| 249 | 20240104 | 145900 | 6671532300 | 39950 | 39950 | 39950 | 39950 | 144 |
| 250 | 20240104 | 145800 | 6665779500 | 39900 | 39900 | 40000 | 39900 | 765 |
| 251 | 20240104 | 145700 | 6635218500 | 39900 | 39900 | 39950 | 39900 | 185 |
| 252 | 20240104 | 145600 | 6627833950 | 39900 | 39900 | 39950 | 39900 | 126 |
| 253 | 20240104 | 145500 | 6622806150 | 39900 | 39900 | 39950 | 39900 | 162 |
| 254 | 20240104 | 145400 | 6616341950 | 39950 | 39900 | 39950 | 39900 | 159 |
| 255 | 20240104 | 145300 | 6609995200 | 39900 | 39900 | 39900 | 39900 | 103 |
| 256 | 20240104 | 145200 | 6605885500 | 39900 | 39900 | 39950 | 39900 | 98 |
| 257 | 20240104 | 145100 | 6601975200 | 39900 | 39950 | 39950 | 39900 | 138 |
| 258 | 20240104 | 145000 | 6596468500 | 39950 | 39900 | 39950 | 39900 | 317 |
| 259 | 20240104 | 144900 | 6583810400 | 39900 | 39900 | 39900 | 39900 | 1850 |
| 260 | 20240104 | 144800 | 6509995400 | 39900 | 39900 | 39950 | 39900 | 122 |
| 261 | 20240104 | 144700 | 6505127200 | 39950 | 39900 | 39950 | 39900 | 223 |
| 262 | 20240104 | 144600 | 6496223950 | 39950 | 39900 | 39950 | 39900 | 113 |
| 263 | 20240104 | 144500 | 6491714400 | 39900 | 39950 | 39950 | 39900 | 271 |
| 264 | 20240104 | 144400 | 6480897500 | 39900 | 39900 | 39950 | 39900 | 130 |
| 265 | 20240104 | 144300 | 6475709650 | 39900 | 39900 | 39900 | 39900 | 80 |
| 266 | 20240104 | 144200 | 6472517650 | 39900 | 39900 | 39900 | 39900 | 146 |
| 267 | 20240104 | 144100 | 6466692250 | 39900 | 39900 | 39900 | 39900 | 484 |
| 268 | 20240104 | 144000 | 6447380650 | 39950 | 39900 | 39950 | 39900 | 265 |
| 269 | 20240104 | 143900 | 6436804400 | 39900 | 39900 | 39950 | 39900 | 88 |
| 270 | 20240104 | 143800 | 6433293050 | 39900 | 39950 | 39950 | 39900 | 419 |
| 271 | 20240104 | 143700 | 6416559000 | 39900 | 39900 | 39950 | 39900 | 209 |
| 272 | 20240104 | 143600 | 6408219550 | 39900 | 39900 | 39900 | 39900 | 60 |
| 273 | 20240104 | 143500 | 6405825550 | 39900 | 39950 | 39950 | 39900 | 123 |
| 274 | 20240104 | 143400 | 6400915850 | 39900 | 39900 | 39900 | 39900 | 113 |
| 275 | 20240104 | 143300 | 6396407150 | 39950 | 39900 | 39950 | 39900 | 438 |
| 276 | 20240104 | 143200 | 6378917900 | 39900 | 39900 | 39900 | 39900 | 65 |
| 277 | 20240104 | 143100 | 6376324400 | 39900 | 39900 | 39950 | 39900 | 175 |
| 278 | 20240104 | 143000 | 6369340550 | 39950 | 39900 | 39950 | 39900 | 774 |
| 279 | 20240104 | 142900 | 6338427850 | 39900 | 39900 | 39900 | 39900 | 77 |
| 280 | 20240104 | 142800 | 6335355550 | 39900 | 39900 | 39900 | 39900 | 242 |
| 281 | 20240104 | 142700 | 6325699750 | 39900 | 39900 | 39950 | 39900 | 580 |
| 282 | 20240104 | 142600 | 6302557600 | 39900 | 39950 | 39950 | 39900 | 72 |
| 283 | 20240104 | 142500 | 6299684700 | 39950 | 39950 | 39950 | 39950 | 30 |
| 284 | 20240104 | 142400 | 6298486200 | 39900 | 39950 | 39950 | 39900 | 299 |
| 285 | 20240104 | 142300 | 6286541700 | 39950 | 39950 | 39950 | 39950 | 122 |
| 286 | 20240104 | 142200 | 6281667800 | 39950 | 40000 | 40000 | 39950 | 133 |
| 287 | 20240104 | 142100 | 6276354400 | 39950 | 39900 | 40000 | 39900 | 2609 |
| 288 | 20240104 | 142000 | 6172001750 | 40000 | 39950 | 40000 | 39950 | 104 |
| 289 | 20240104 | 141900 | 6167846800 | 39950 | 39950 | 39950 | 39950 | 101 |
| 290 | 20240104 | 141800 | 6163811850 | 39950 | 40000 | 40000 | 39950 | 171 |
| 291 | 20240104 | 141700 | 6156979900 | 39950 | 40000 | 40000 | 39950 | 168 |
| 292 | 20240104 | 141600 | 6150266850 | 39950 | 39950 | 40000 | 39950 | 579 |
| 293 | 20240104 | 141500 | 6127135750 | 39950 | 39900 | 39950 | 39900 | 124 |
| 294 | 20240104 | 141400 | 6122182450 | 39900 | 39950 | 40000 | 39900 | 744 |
| 295 | 20240104 | 141300 | 6092461400 | 39950 | 39950 | 39950 | 39950 | 108 |
| 296 | 20240104 | 141200 | 6088146800 | 39950 | 40000 | 40000 | 39950 | 120 |
| 297 | 20240104 | 141100 | 6083350250 | 40000 | 40050 | 40050 | 40000 | 91 |
| 298 | 20240104 | 141000 | 6079710000 | 40050 | 40000 | 40050 | 40000 | 215 |
| 299 | 20240104 | 140900 | 6071109850 | 40000 | 39950 | 40000 | 39950 | 181 |
| 300 | 20240104 | 140800 | 6063871250 | 40000 | 40000 | 40000 | 40000 | 832 |
| 301 | 20240104 | 140700 | 6030591250 | 40000 | 40050 | 40050 | 40000 | 177 |
| 302 | 20240104 | 140600 | 6023510800 | 40050 | 40000 | 40050 | 40000 | 399 |
| 303 | 20240104 | 140500 | 6007550600 | 40000 | 40000 | 40000 | 40000 | 70 |
| 304 | 20240104 | 140400 | 6004750600 | 40000 | 40000 | 40050 | 40000 | 83 |
| 305 | 20240104 | 140300 | 6001430350 | 40000 | 40000 | 40000 | 40000 | 88 |
| 306 | 20240104 | 140200 | 5997910350 | 40050 | 40000 | 40050 | 40000 | 38 |
| 307 | 20240104 | 140100 | 5996389850 | 40000 | 40000 | 40000 | 40000 | 69 |
| 308 | 20240104 | 140000 | 5993629850 | 40000 | 40000 | 40050 | 40000 | 95 |
| 309 | 20240104 | 135900 | 5989829750 | 40000 | 40050 | 40050 | 40000 | 84 |
| 310 | 20240104 | 135800 | 5986467050 | 40050 | 40050 | 40050 | 40050 | 179 |
| 311 | 20240104 | 135700 | 5979298100 | 40050 | 40000 | 40050 | 40000 | 285 |
| 312 | 20240104 | 135600 | 5967885050 | 40000 | 40000 | 40000 | 40000 | 70 |
| 313 | 20240104 | 135500 | 5965085050 | 40050 | 40000 | 40050 | 40000 | 87 |
| 314 | 20240104 | 135400 | 5961604250 | 40000 | 40050 | 40050 | 40000 | 60 |
| 315 | 20240104 | 135300 | 5959204200 | 40000 | 40000 | 40000 | 40000 | 51 |
| 316 | 20240104 | 135200 | 5957164200 | 40050 | 40000 | 40050 | 40000 | 70 |
| 317 | 20240104 | 135100 | 5954363750 | 40050 | 40050 | 40050 | 40050 | 109 |
| 318 | 20240104 | 135000 | 5949998300 | 40050 | 40100 | 40100 | 40050 | 431 |
| 319 | 20240104 | 134900 | 5932736650 | 40050 | 40100 | 40100 | 40050 | 42 |
| 320 | 20240104 | 134800 | 5931054500 | 40100 | 40050 | 40100 | 40050 | 5 |
| 321 | 20240104 | 134700 | 5930854150 | 40100 | 40100 | 40100 | 40100 | 100 |
| 322 | 20240104 | 134600 | 5926844150 | 40100 | 40100 | 40100 | 40050 | 50 |
| 323 | 20240104 | 134500 | 5924839300 | 40050 | 40050 | 40050 | 40050 | 256 |
| 324 | 20240104 | 134400 | 5914586500 | 40050 | 40000 | 40050 | 40000 | 1047 |
| 325 | 20240104 | 134300 | 5872700250 | 39950 | 39950 | 40000 | 39900 | 4739 |
| 326 | 20240104 | 134200 | 5683551750 | 39950 | 40000 | 40000 | 39900 | 445 |
| 327 | 20240104 | 134100 | 5665762250 | 39900 | 39950 | 40000 | 39900 | 727 |
| 328 | 20240104 | 134000 | 5636719500 | 39950 | 40000 | 40000 | 39950 | 138 |
| 329 | 20240104 | 133900 | 5631206150 | 40000 | 39950 | 40000 | 39950 | 225 |
| 330 | 20240104 | 133800 | 5622217300 | 39950 | 39900 | 39950 | 39900 | 241 |
| 331 | 20240104 | 133700 | 5612595500 | 39950 | 39900 | 39950 | 39900 | 79 |
| 332 | 20240104 | 133600 | 5609443350 | 39900 | 39900 | 39900 | 39900 | 52 |
| 333 | 20240104 | 133500 | 5607368550 | 39950 | 39900 | 39950 | 39900 | 95 |
| 334 | 20240104 | 133400 | 5603577900 | 39950 | 39900 | 39950 | 39900 | 37 |
| 335 | 20240104 | 133300 | 5602101050 | 39900 | 39950 | 39950 | 39900 | 260 |
| 336 | 20240104 | 133200 | 5591717050 | 39950 | 39900 | 39950 | 39900 | 397 |
| 337 | 20240104 | 133100 | 5575860600 | 39950 | 39950 | 39950 | 39900 | 93 |
| 338 | 20240104 | 133000 | 5572149500 | 39950 | 39900 | 39950 | 39900 | 127 |
| 339 | 20240104 | 132900 | 5567081600 | 39900 | 39900 | 39900 | 39900 | 47 |
| 340 | 20240104 | 132800 | 5565206300 | 39900 | 39950 | 39950 | 39900 | 80 |
| 341 | 20240104 | 132700 | 5562013800 | 39900 | 39900 | 39950 | 39900 | 108 |
| 342 | 20240104 | 132600 | 5557704450 | 39900 | 39950 | 39950 | 39900 | 129 |
| 343 | 20240104 | 132500 | 5552554550 | 39950 | 39900 | 39950 | 39900 | 52 |
| 344 | 20240104 | 132400 | 5550479500 | 39900 | 39850 | 39900 | 39850 | 151 |
| 345 | 20240104 | 132300 | 5544455600 | 39900 | 39950 | 39950 | 39850 | 375 |
| 346 | 20240104 | 132200 | 5529493200 | 39900 | 39850 | 39950 | 39850 | 1863 |
| 347 | 20240104 | 132100 | 5455162600 | 39900 | 39850 | 39900 | 39850 | 1176 |
| 348 | 20240104 | 132000 | 5408243500 | 39900 | 39850 | 39900 | 39850 | 378 |
| 349 | 20240104 | 131900 | 5393169550 | 39900 | 39850 | 39900 | 39850 | 90 |
| 350 | 20240104 | 131800 | 5389582650 | 39850 | 39900 | 39900 | 39850 | 220 |
| 351 | 20240104 | 131700 | 5380809100 | 39850 | 39850 | 39900 | 39850 | 190 |
| 352 | 20240104 | 131600 | 5373237400 | 39850 | 39850 | 39850 | 39850 | 47 |
| 353 | 20240104 | 131500 | 5371364450 | 39850 | 39900 | 39900 | 39850 | 95 |
| 354 | 20240104 | 131400 | 5367578600 | 39850 | 39850 | 39900 | 39850 | 946 |
| 355 | 20240104 | 131300 | 5329880000 | 39900 | 39900 | 39900 | 39850 | 281 |
| 356 | 20240104 | 131200 | 5318670750 | 39900 | 39950 | 39950 | 39850 | 3591 |
| 357 | 20240104 | 131100 | 5175407650 | 39950 | 40000 | 40000 | 39900 | 1036 |
| 358 | 20240104 | 131000 | 5134020250 | 40000 | 40000 | 40000 | 39950 | 209 |
| 359 | 20240104 | 130900 | 5125666500 | 39950 | 40000 | 40000 | 39950 | 256 |
| 360 | 20240104 | 130800 | 5115438000 | 39950 | 40000 | 40000 | 39950 | 83 |
| 361 | 20240104 | 130700 | 5112122050 | 39950 | 39950 | 39950 | 39950 | 219 |
| 362 | 20240104 | 130600 | 5103373000 | 39950 | 39950 | 39950 | 39900 | 346 |
| 363 | 20240104 | 130500 | 5089551950 | 39900 | 39950 | 40000 | 39900 | 1169 |
| 364 | 20240104 | 130400 | 5042855800 | 39950 | 39950 | 40000 | 39950 | 52 |
| 365 | 20240104 | 130300 | 5040778300 | 39950 | 39950 | 39950 | 39950 | 60 |
| 366 | 20240104 | 130200 | 5038381300 | 39950 | 40000 | 40000 | 39950 | 66 |
| 367 | 20240104 | 130100 | 5035743950 | 40000 | 39950 | 40000 | 39950 | 84 |
| 368 | 20240104 | 130000 | 5032388050 | 39950 | 40000 | 40000 | 39950 | 72 |
| 369 | 20240104 | 125900 | 5029511500 | 40000 | 40000 | 40000 | 39950 | 44 |
| 370 | 20240104 | 125800 | 5027753000 | 39950 | 39950 | 39950 | 39950 | 55 |
| 371 | 20240104 | 125700 | 5025555750 | 39950 | 39950 | 39950 | 39950 | 47 |
| 372 | 20240104 | 125600 | 5023678100 | 39950 | 39950 | 39950 | 39950 | 112 |
| 373 | 20240104 | 125500 | 5019203700 | 39950 | 39950 | 39950 | 39900 | 413 |
| 374 | 20240104 | 125400 | 5002708850 | 39950 | 39950 | 39950 | 39900 | 66 |
| 375 | 20240104 | 125300 | 5000073700 | 39900 | 39900 | 39950 | 39900 | 614 |
| 376 | 20240104 | 125200 | 4975547250 | 39950 | 39950 | 39950 | 39900 | 46 |
| 377 | 20240104 | 125100 | 4973710750 | 39950 | 39950 | 39950 | 39900 | 301 |
| 378 | 20240104 | 125000 | 4961688750 | 39950 | 39950 | 39950 | 39900 | 675 |
| 379 | 20240104 | 124900 | 4934755350 | 39900 | 39950 | 39950 | 39900 | 114 |
| 380 | 20240104 | 124800 | 4930205150 | 39950 | 39900 | 39950 | 39900 | 117 |
| 381 | 20240104 | 124700 | 4925535350 | 39900 | 39950 | 39950 | 39900 | 50 |
| 382 | 20240104 | 124600 | 4923539800 | 39900 | 39950 | 39950 | 39900 | 170 |
| 383 | 20240104 | 124500 | 4916751600 | 39950 | 39950 | 39950 | 39900 | 32 |
| 384 | 20240104 | 124400 | 4915474350 | 39950 | 39950 | 39950 | 39900 | 127 |
| 385 | 20240104 | 124300 | 4910404650 | 39900 | 39950 | 39950 | 39900 | 34 |
| 386 | 20240104 | 124200 | 4909047800 | 39900 | 39850 | 39900 | 39850 | 1578 |
| 387 | 20240104 | 124100 | 4846110550 | 39850 | 39900 | 39900 | 39850 | 1478 |
| 388 | 20240104 | 124000 | 4787139600 | 39950 | 39950 | 39950 | 39900 | 414 |
| 389 | 20240104 | 123900 | 4770604700 | 39900 | 39950 | 39950 | 39900 | 280 |
| 390 | 20240104 | 123800 | 4759426000 | 39950 | 39900 | 39950 | 39900 | 1191 |
| 391 | 20240104 | 123700 | 4711852650 | 39900 | 39950 | 39950 | 39900 | 24 |
| 392 | 20240104 | 123600 | 4710894900 | 39900 | 39900 | 39950 | 39900 | 154 |
| 393 | 20240104 | 123500 | 4704750250 | 39900 | 39900 | 39950 | 39900 | 325 |
| 394 | 20240104 | 123400 | 4691782600 | 39900 | 39900 | 39900 | 39850 | 444 |
| 395 | 20240104 | 123300 | 4674068450 | 39850 | 39950 | 39950 | 39850 | 4771 |
| 396 | 20240104 | 123200 | 4483706300 | 39900 | 39950 | 39950 | 39900 | 132 |
| 397 | 20240104 | 123100 | 4478437700 | 39900 | 39900 | 39950 | 39900 | 371 |
| 398 | 20240104 | 123000 | 4463631700 | 39950 | 39950 | 39950 | 39900 | 350 |
| 399 | 20240104 | 122900 | 4449653500 | 39900 | 39900 | 39950 | 39900 | 254 |
| 400 | 20240104 | 122800 | 4439517900 | 39900 | 39900 | 39950 | 39900 | 114 |
| 401 | 20240104 | 122700 | 4434967700 | 39900 | 40000 | 40050 | 39900 | 4409 |
| 402 | 20240104 | 122600 | 4258818800 | 40000 | 40000 | 40000 | 40000 | 1599 |
| 403 | 20240104 | 122500 | 4194858800 | 40000 | 40000 | 40000 | 40000 | 162 |
| 404 | 20240104 | 122400 | 4188378800 | 40000 | 40000 | 40000 | 40000 | 222 |
| 405 | 20240104 | 122300 | 4179498800 | 40000 | 40000 | 40050 | 40000 | 117 |
| 406 | 20240104 | 122200 | 4174816200 | 40050 | 40050 | 40050 | 40050 | 28 |
| 407 | 20240104 | 122100 | 4173694800 | 40050 | 40050 | 40050 | 40050 | 55 |
| 408 | 20240104 | 122000 | 4171492050 | 40050 | 40050 | 40100 | 40000 | 724 |
| 409 | 20240104 | 121900 | 4142498250 | 40050 | 40050 | 40100 | 40050 | 43 |
| 410 | 20240104 | 121800 | 4140774400 | 40050 | 40000 | 40050 | 40000 | 219 |
| 411 | 20240104 | 121700 | 4132008400 | 40000 | 40050 | 40050 | 40000 | 202 |
| 412 | 20240104 | 121600 | 4123918350 | 40050 | 40000 | 40050 | 40000 | 3952 |
| 413 | 20240104 | 121500 | 3965820350 | 40000 | 40100 | 40100 | 39950 | 7506 |
| 414 | 20240104 | 121400 | 3665479650 | 40150 | 40150 | 40150 | 40150 | 7 |
| 415 | 20240104 | 121300 | 3665198600 | 40150 | 40150 | 40150 | 40150 | 75 |
| 416 | 20240104 | 121200 | 3662187350 | 40150 | 40150 | 40150 | 40150 | 1 |
| 417 | 20240104 | 121100 | 3662147200 | 40150 | 40100 | 40150 | 40100 | 245 |
| 418 | 20240104 | 121000 | 3652322650 | 40050 | 40100 | 40100 | 40050 | 53 |
| 419 | 20240104 | 120900 | 3650199900 | 40100 | 40100 | 40100 | 40100 | 66 |
| 420 | 20240104 | 120800 | 3647553300 | 40050 | 40100 | 40100 | 40050 | 8 |
| 421 | 20240104 | 120700 | 3647232650 | 40100 | 40100 | 40100 | 40050 | 152 |
| 422 | 20240104 | 120600 | 3641137500 | 40100 | 40100 | 40100 | 40100 | 6 |
| 423 | 20240104 | 120500 | 3640896900 | 40100 | 40100 | 40100 | 40100 | 299 |
| 424 | 20240104 | 120400 | 3628907000 | 40100 | 40050 | 40100 | 40050 | 903 |
| 425 | 20240104 | 120300 | 3592697200 | 40100 | 40100 | 40100 | 40050 | 57 |
| 426 | 20240104 | 120200 | 3590412550 | 40100 | 40100 | 40100 | 40100 | 5 |
| 427 | 20240104 | 120100 | 3590212050 | 40050 | 40100 | 40100 | 40050 | 112 |
| 428 | 20240104 | 120000 | 3585721450 | 40100 | 40100 | 40100 | 40050 | 370 |
| 429 | 20240104 | 115900 | 3570900750 | 40050 | 40050 | 40050 | 40050 | 47 |
| 430 | 20240104 | 115800 | 3569018400 | 40050 | 40100 | 40100 | 40050 | 35 |
| 431 | 20240104 | 115700 | 3567616300 | 40100 | 40050 | 40100 | 40050 | 89 |
| 432 | 20240104 | 115600 | 3564051700 | 40050 | 40050 | 40050 | 40050 | 64 |
| 433 | 20240104 | 115500 | 3561488500 | 40050 | 40050 | 40100 | 40050 | 136 |
| 434 | 20240104 | 115400 | 3556041650 | 40100 | 40100 | 40100 | 40100 | 15 |
| 435 | 20240104 | 115300 | 3555440150 | 40050 | 40050 | 40050 | 40000 | 1016 |
| 436 | 20240104 | 115200 | 3514750950 | 40050 | 40000 | 40050 | 40000 | 50 |
| 437 | 20240104 | 115100 | 3512750900 | 40000 | 40000 | 40050 | 40000 | 64 |
| 438 | 20240104 | 115000 | 3510190550 | 40050 | 40050 | 40050 | 40000 | 154 |
| 439 | 20240104 | 114900 | 3504028450 | 40050 | 40000 | 40050 | 40000 | 164 |
| 440 | 20240104 | 114800 | 3497462850 | 40000 | 40050 | 40050 | 40000 | 123 |
| 441 | 20240104 | 114700 | 3492538850 | 40050 | 40050 | 40050 | 40000 | 116 |
| 442 | 20240104 | 114600 | 3487897450 | 40050 | 40050 | 40050 | 40000 | 80 |
| 443 | 20240104 | 114500 | 3484694950 | 40000 | 40050 | 40050 | 40000 | 100 |
| 444 | 20240104 | 114400 | 3480694250 | 40050 | 40050 | 40050 | 40000 | 66 |
| 445 | 20240104 | 114300 | 3478052250 | 40000 | 40000 | 40050 | 40000 | 225 |
| 446 | 20240104 | 114200 | 3469051250 | 40000 | 40000 | 40050 | 40000 | 168 |
| 447 | 20240104 | 114100 | 3462328050 | 40050 | 40000 | 40050 | 40000 | 85 |
| 448 | 20240104 | 114000 | 3458926700 | 40000 | 40050 | 40050 | 40000 | 136 |
| 449 | 20240104 | 113900 | 3453485500 | 40050 | 40050 | 40050 | 40050 | 640 |
| 450 | 20240104 | 113800 | 3427853500 | 40100 | 40100 | 40100 | 40050 | 377 |
| 451 | 20240104 | 113700 | 3412749600 | 40050 | 40050 | 40050 | 40050 | 24 |
| 452 | 20240104 | 113600 | 3411788400 | 40050 | 40050 | 40100 | 40050 | 141 |
| 453 | 20240104 | 113500 | 3406141300 | 40050 | 40050 | 40050 | 40050 | 80 |
| 454 | 20240104 | 113400 | 3402937300 | 40050 | 40050 | 40050 | 40000 | 203 |
| 455 | 20240104 | 113300 | 3394809700 | 40050 | 40050 | 40050 | 40000 | 62 |
| 456 | 20240104 | 113200 | 3392329150 | 40000 | 40050 | 40050 | 40000 | 364 |
| 457 | 20240104 | 113100 | 3377753800 | 40100 | 40050 | 40100 | 40000 | 809 |
| 458 | 20240104 | 113000 | 3345354800 | 40050 | 40050 | 40050 | 40000 | 141 |
| 459 | 20240104 | 112900 | 3339712200 | 40050 | 40050 | 40050 | 40050 | 144 |
| 460 | 20240104 | 112800 | 3333945000 | 40050 | 40050 | 40050 | 40000 | 734 |
| 461 | 20240104 | 112700 | 3304549850 | 40000 | 40050 | 40050 | 40000 | 107 |
| 462 | 20240104 | 112600 | 3300268400 | 40050 | 40050 | 40050 | 40000 | 67 |
| 463 | 20240104 | 112500 | 3297588100 | 40050 | 40050 | 40050 | 40000 | 60 |
| 464 | 20240104 | 112400 | 3295187950 | 40050 | 40000 | 40050 | 40000 | 139 |
| 465 | 20240104 | 112300 | 3289625450 | 40050 | 40000 | 40050 | 40000 | 90 |
| 466 | 20240104 | 112200 | 3286024700 | 40050 | 40000 | 40050 | 40000 | 313 |
| 467 | 20240104 | 112100 | 3273502000 | 40050 | 40000 | 40050 | 40000 | 68 |
| 468 | 20240104 | 112000 | 3270781900 | 40000 | 40050 | 40050 | 40000 | 156 |
| 469 | 20240104 | 111900 | 3264541150 | 40050 | 40000 | 40050 | 40000 | 117 |
| 470 | 20240104 | 111800 | 3259860350 | 40050 | 40050 | 40050 | 40000 | 169 |
| 471 | 20240104 | 111700 | 3253093400 | 40050 | 40000 | 40050 | 40000 | 88 |
| 472 | 20240104 | 111600 | 3249572750 | 40000 | 40000 | 40000 | 40000 | 320 |
| 473 | 20240104 | 111500 | 3236772750 | 40000 | 39950 | 40000 | 39950 | 149 |
| 474 | 20240104 | 111400 | 3230818000 | 40000 | 40000 | 40000 | 39950 | 662 |
| 475 | 20240104 | 111300 | 3204339550 | 40000 | 40000 | 40050 | 40000 | 224 |
| 476 | 20240104 | 111200 | 3195379050 | 40000 | 39950 | 40050 | 39950 | 398 |
| 477 | 20240104 | 111100 | 3179465900 | 39950 | 40000 | 40000 | 39950 | 389 |
| 478 | 20240104 | 111000 | 3163915150 | 40000 | 39950 | 40000 | 39950 | 239 |
| 479 | 20240104 | 110900 | 3154366800 | 40000 | 40050 | 40050 | 39950 | 841 |
| 480 | 20240104 | 110800 | 3120715350 | 40000 | 40050 | 40050 | 40000 | 736 |
| 481 | 20240104 | 110700 | 3091275250 | 40000 | 40000 | 40050 | 40000 | 107 |
| 482 | 20240104 | 110600 | 3086994950 | 40000 | 40000 | 40050 | 40000 | 827 |
| 483 | 20240104 | 110500 | 3053914400 | 40050 | 40050 | 40050 | 40050 | 152 |
| 484 | 20240104 | 110400 | 3047826800 | 40050 | 40100 | 40100 | 40050 | 1448 |
| 485 | 20240104 | 110300 | 2989834350 | 40100 | 40100 | 40100 | 40100 | 3 |
| 486 | 20240104 | 110200 | 2989714050 | 40100 | 40100 | 40100 | 40050 | 1105 |
| 487 | 20240104 | 110100 | 2945458700 | 40100 | 40050 | 40100 | 40000 | 436 |
| 488 | 20240104 | 110000 | 2927992100 | 40050 | 40100 | 40100 | 40000 | 141 |
| 489 | 20240104 | 105900 | 2922347200 | 40100 | 40050 | 40100 | 40050 | 133 |
| 490 | 20240104 | 105800 | 2917019300 | 40050 | 40100 | 40100 | 40000 | 408 |
| 491 | 20240104 | 105700 | 2900677500 | 40100 | 40100 | 40100 | 40100 | 40 |
| 492 | 20240104 | 105600 | 2899073500 | 40100 | 40050 | 40100 | 40000 | 525 |
| 493 | 20240104 | 105500 | 2878048600 | 40050 | 40050 | 40050 | 40000 | 231 |
| 494 | 20240104 | 105400 | 2868798000 | 40000 | 40000 | 40050 | 40000 | 1057 |
| 495 | 20240104 | 105300 | 2826517500 | 40000 | 40000 | 40000 | 39950 | 611 |
| 496 | 20240104 | 105200 | 2802083350 | 40000 | 40000 | 40000 | 39950 | 259 |
| 497 | 20240104 | 105100 | 2791727950 | 40000 | 39950 | 40000 | 39950 | 439 |
| 498 | 20240104 | 105000 | 2774184200 | 39950 | 40050 | 40050 | 39950 | 5932 |
| 499 | 20240104 | 104900 | 2536813050 | 40050 | 40050 | 40050 | 40050 | 491 |
| 500 | 20240104 | 104800 | 2517148500 | 40050 | 40050 | 40100 | 40050 | 259 |
| 501 | 20240104 | 104700 | 2506774050 | 40100 | 40150 | 40150 | 40050 | 8390 |
| 502 | 20240104 | 104600 | 2170124550 | 40200 | 40150 | 40200 | 40150 | 1585 |
| 503 | 20240104 | 104500 | 2106484700 | 40150 | 40150 | 40200 | 40150 | 174 |
| 504 | 20240104 | 104400 | 2099494050 | 40200 | 40200 | 40200 | 40150 | 422 |
| 505 | 20240104 | 104300 | 2082545000 | 40200 | 40200 | 40250 | 40200 | 2443 |
| 506 | 20240104 | 104200 | 1984326300 | 40200 | 40300 | 40300 | 40200 | 1079 |
| 507 | 20240104 | 104100 | 1940907800 | 40250 | 40250 | 40250 | 40250 | 1037 |
| 508 | 20240104 | 104000 | 1899168550 | 40300 | 40300 | 40300 | 40250 | 619 |
| 509 | 20240104 | 103900 | 1874244950 | 40250 | 40300 | 40300 | 40250 | 101 |
| 510 | 20240104 | 103800 | 1870176100 | 40250 | 40300 | 40300 | 40250 | 60 |
| 511 | 20240104 | 103700 | 1867759850 | 40300 | 40350 | 40350 | 40300 | 532 |
| 512 | 20240104 | 103600 | 1846320100 | 40350 | 40300 | 40350 | 40300 | 115 |
| 513 | 20240104 | 103500 | 1841684100 | 40350 | 40350 | 40350 | 40350 | 62 |
| 514 | 20240104 | 103400 | 1839182400 | 40350 | 40350 | 40350 | 40350 | 7 |
| 515 | 20240104 | 103300 | 1838899950 | 40350 | 40300 | 40350 | 40300 | 181 |
| 516 | 20240104 | 103200 | 1831605100 | 40300 | 40300 | 40300 | 40300 | 309 |
| 517 | 20240104 | 103100 | 1819152400 | 40250 | 40300 | 40300 | 40250 | 146 |
| 518 | 20240104 | 103000 | 1813269150 | 40300 | 40300 | 40300 | 40250 | 81 |
| 519 | 20240104 | 102900 | 1810007500 | 40300 | 40300 | 40300 | 40300 | 206 |
| 520 | 20240104 | 102800 | 1801705700 | 40250 | 40300 | 40300 | 40250 | 181 |
| 521 | 20240104 | 102700 | 1794415950 | 40250 | 40300 | 40300 | 40250 | 237 |
| 522 | 20240104 | 102600 | 1784875350 | 40300 | 40300 | 40350 | 40300 | 111 |
| 523 | 20240104 | 102500 | 1780400500 | 40250 | 40350 | 40350 | 40250 | 551 |
| 524 | 20240104 | 102400 | 1758212700 | 40350 | 40250 | 40350 | 40200 | 632 |
| 525 | 20240104 | 102300 | 1732784750 | 40250 | 40300 | 40300 | 40200 | 711 |
| 526 | 20240104 | 102200 | 1704170700 | 40300 | 40300 | 40300 | 40300 | 115 |
| 527 | 20240104 | 102100 | 1699536200 | 40250 | 40250 | 40250 | 40200 | 312 |
| 528 | 20240104 | 102000 | 1686980200 | 40250 | 40250 | 40250 | 40200 | 146 |
| 529 | 20240104 | 101900 | 1681106300 | 40250 | 40200 | 40250 | 40200 | 219 |
| 530 | 20240104 | 101800 | 1672302150 | 40200 | 40200 | 40200 | 40150 | 1207 |
| 531 | 20240104 | 101700 | 1623782250 | 40150 | 40200 | 40200 | 40150 | 2260 |
| 532 | 20240104 | 101600 | 1532952050 | 40250 | 40300 | 40300 | 40200 | 2292 |
| 533 | 20240104 | 101500 | 1440710950 | 40300 | 40300 | 40300 | 40250 | 673 |
| 534 | 20240104 | 101400 | 1413591250 | 40300 | 40300 | 40300 | 40250 | 340 |
| 535 | 20240104 | 101300 | 1399892150 | 40250 | 40350 | 40350 | 40250 | 1141 |
| 536 | 20240104 | 101200 | 1353912100 | 40350 | 40350 | 40350 | 40300 | 405 |
| 537 | 20240104 | 101100 | 1337586000 | 40350 | 40350 | 40350 | 40300 | 1793 |
| 538 | 20240104 | 101000 | 1265323050 | 40300 | 40350 | 40400 | 40300 | 951 |
| 539 | 20240104 | 100900 | 1226955400 | 40350 | 40450 | 40450 | 40350 | 3043 |
| 540 | 20240104 | 100800 | 1104073150 | 40400 | 40450 | 40450 | 40400 | 73 |
| 541 | 20240104 | 100700 | 1101123800 | 40400 | 40450 | 40450 | 40400 | 184 |
| 542 | 20240104 | 100600 | 1093686500 | 40450 | 40450 | 40450 | 40400 | 912 |
| 543 | 20240104 | 100500 | 1056804050 | 40500 | 40450 | 40500 | 40450 | 150 |
| 544 | 20240104 | 100400 | 1050734800 | 40500 | 40450 | 40500 | 40450 | 73 |
| 545 | 20240104 | 100300 | 1047781650 | 40450 | 40500 | 40500 | 40450 | 91 |
| 546 | 20240104 | 100200 | 1044100350 | 40500 | 40500 | 40500 | 40500 | 227 |
| 547 | 20240104 | 100100 | 1034906850 | 40500 | 40500 | 40500 | 40500 | 104 |
| 548 | 20240104 | 100000 | 1030694850 | 40450 | 40500 | 40500 | 40400 | 829 |
| 549 | 20240104 | 095900 | 997164300 | 40450 | 40500 | 40500 | 40450 | 183 |
| 550 | 20240104 | 095800 | 989760400 | 40500 | 40500 | 40500 | 40500 | 2 |
| 551 | 20240104 | 095700 | 989679400 | 40500 | 40500 | 40500 | 40450 | 20 |
| 552 | 20240104 | 095600 | 988870200 | 40500 | 40500 | 40500 | 40500 | 217 |
| 553 | 20240104 | 095500 | 980081700 | 40500 | 40550 | 40550 | 40500 | 688 |
| 554 | 20240104 | 095400 | 952198300 | 40550 | 40550 | 40600 | 40550 | 758 |
| 555 | 20240104 | 095300 | 921461250 | 40550 | 40550 | 40600 | 40550 | 163 |
| 556 | 20240104 | 095200 | 914850450 | 40600 | 40600 | 40600 | 40550 | 61 |
| 557 | 20240104 | 095100 | 912374850 | 40600 | 40600 | 40600 | 40550 | 576 |
| 558 | 20240104 | 095000 | 888990800 | 40650 | 40650 | 40650 | 40600 | 58 |
| 559 | 20240104 | 094900 | 886635700 | 40650 | 40600 | 40650 | 40600 | 135 |
| 560 | 20240104 | 094800 | 881151950 | 40600 | 40700 | 40700 | 40600 | 234 |
| 561 | 20240104 | 094700 | 871639300 | 40700 | 40600 | 40700 | 40600 | 283 |
| 562 | 20240104 | 094600 | 860144750 | 40600 | 40550 | 40600 | 40550 | 61 |
| 563 | 20240104 | 094500 | 857670950 | 40600 | 40500 | 40600 | 40450 | 818 |
| 564 | 20240104 | 094400 | 824558200 | 40500 | 40550 | 40550 | 40500 | 97 |
| 565 | 20240104 | 094300 | 820629550 | 40550 | 40550 | 40550 | 40500 | 329 |
| 566 | 20240104 | 094200 | 807304850 | 40550 | 40550 | 40550 | 40550 | 25 |
| 567 | 20240104 | 094100 | 806291100 | 40550 | 40500 | 40550 | 40500 | 123 |
| 568 | 20240104 | 094000 | 801309450 | 40500 | 40500 | 40500 | 40450 | 91 |
| 569 | 20240104 | 093900 | 797627900 | 40500 | 40500 | 40550 | 40500 | 65 |
| 570 | 20240104 | 093800 | 794994800 | 40500 | 40450 | 40500 | 40450 | 424 |
| 571 | 20240104 | 093700 | 777843950 | 40450 | 40400 | 40450 | 40400 | 69 |
| 572 | 20240104 | 093600 | 775054450 | 40450 | 40450 | 40500 | 40400 | 575 |
| 573 | 20240104 | 093500 | 751798850 | 40450 | 40550 | 40550 | 40450 | 1134 |
| 574 | 20240104 | 093400 | 705881900 | 40500 | 40550 | 40550 | 40500 | 131 |
| 575 | 20240104 | 093300 | 700575950 | 40550 | 40500 | 40550 | 40500 | 49 |
| 576 | 20240104 | 093200 | 698591100 | 40500 | 40550 | 40550 | 40500 | 441 |
| 577 | 20240104 | 093100 | 680720650 | 40600 | 40550 | 40600 | 40550 | 221 |
| 578 | 20240104 | 093000 | 671758850 | 40550 | 40600 | 40600 | 40500 | 237 |
| 579 | 20240104 | 092900 | 662150900 | 40600 | 40650 | 40650 | 40600 | 78 |
| 580 | 20240104 | 092800 | 658983550 | 40650 | 40650 | 40650 | 40650 | 16 |
| 581 | 20240104 | 092700 | 658333150 | 40650 | 40700 | 40700 | 40550 | 43 |
| 582 | 20240104 | 092600 | 656589000 | 40700 | 40500 | 40700 | 40500 | 122 |
| 583 | 20240104 | 092500 | 651639150 | 40500 | 40650 | 40650 | 40500 | 165 |
| 584 | 20240104 | 092400 | 644943100 | 40650 | 40650 | 40700 | 40550 | 250 |
| 585 | 20240104 | 092300 | 634786350 | 40700 | 40650 | 40750 | 40650 | 251 |
| 586 | 20240104 | 092200 | 624567800 | 40700 | 40550 | 40700 | 40500 | 622 |
| 587 | 20240104 | 092100 | 599301750 | 40550 | 40500 | 40550 | 40500 | 12 |
| 588 | 20240104 | 092000 | 598815500 | 40450 | 40500 | 40500 | 40450 | 687 |
| 589 | 20240104 | 091900 | 571000300 | 40500 | 40450 | 40500 | 40400 | 239 |
| 590 | 20240104 | 091800 | 561330300 | 40400 | 40500 | 40500 | 40400 | 824 |
| 591 | 20240104 | 091700 | 527993850 | 40500 | 40550 | 40600 | 40500 | 191 |
| 592 | 20240104 | 091600 | 520254300 | 40500 | 40600 | 40600 | 40450 | 1276 |
| 593 | 20240104 | 091500 | 468564150 | 40600 | 40550 | 40600 | 40550 | 185 |
| 594 | 20240104 | 091400 | 461061850 | 40550 | 40650 | 40650 | 40500 | 633 |
| 595 | 20240104 | 091300 | 435378900 | 40650 | 40500 | 40650 | 40500 | 342 |
| 596 | 20240104 | 091200 | 421500000 | 40500 | 40450 | 40500 | 40400 | 911 |
| 597 | 20240104 | 091100 | 384622100 | 40450 | 40350 | 40450 | 40300 | 577 |
| 598 | 20240104 | 091000 | 361343500 | 40400 | 40350 | 40400 | 40300 | 333 |
| 599 | 20240104 | 090900 | 347906950 | 40350 | 40300 | 40350 | 40300 | 330 |
| 600 | 20240104 | 090800 | 334592450 | 40300 | 40350 | 40450 | 40300 | 1466 |
| 601 | 20240104 | 090700 | 275373500 | 40350 | 40450 | 40450 | 40350 | 756 |
| 602 | 20240104 | 090600 | 244850300 | 40450 | 40350 | 40500 | 40300 | 1127 |
| 603 | 20240104 | 090500 | 199355250 | 40350 | 40500 | 40500 | 40350 | 620 |
| 604 | 20240104 | 090400 | 174277100 | 40600 | 40500 | 40600 | 40500 | 289 |
| 605 | 20240104 | 090300 | 162563000 | 40500 | 40500 | 40500 | 40450 | 136 |
| 606 | 20240104 | 090200 | 157058700 | 40550 | 40500 | 40600 | 40500 | 724 |
| 607 | 20240104 | 090100 | 127679150 | 40550 | 40300 | 40600 | 40250 | 730 |
| 608 | 20240104 | 090000 | 98217100 | 40250 | 40650 | 40650 | 40250 | 2348 |