32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 3 | 20240102 | 200200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 4 | 20240102 | 200100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 5 | 20240102 | 200000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 6 | 20240102 | 195900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 7 | 20240102 | 195800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 8 | 20240102 | 195700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 9 | 20240102 | 195600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 10 | 20240102 | 195500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 11 | 20240102 | 195400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 12 | 20240102 | 195300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 13 | 20240102 | 195200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 14 | 20240102 | 195100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 15 | 20240102 | 195000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 16 | 20240102 | 194900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 17 | 20240102 | 194800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 18 | 20240102 | 194700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 19 | 20240102 | 194600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 20 | 20240102 | 194500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 21 | 20240102 | 194400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 22 | 20240102 | 194300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 23 | 20240102 | 194200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 24 | 20240102 | 194100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 25 | 20240102 | 194000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 26 | 20240102 | 193900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 27 | 20240102 | 193800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 28 | 20240102 | 193700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 29 | 20240102 | 193600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 30 | 20240102 | 193500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 31 | 20240102 | 193400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 32 | 20240102 | 193300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 33 | 20240102 | 193200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 34 | 20240102 | 193100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 35 | 20240102 | 193000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 36 | 20240102 | 192900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 37 | 20240102 | 192800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 38 | 20240102 | 192700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 39 | 20240102 | 192600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 40 | 20240102 | 192500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 41 | 20240102 | 192400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 42 | 20240102 | 192300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 43 | 20240102 | 192200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 44 | 20240102 | 192100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 45 | 20240102 | 192000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 46 | 20240102 | 191900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 47 | 20240102 | 191800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 48 | 20240102 | 191700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 49 | 20240102 | 191600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 50 | 20240102 | 191500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 51 | 20240102 | 191400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 52 | 20240102 | 191300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 53 | 20240102 | 191200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 54 | 20240102 | 191100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 55 | 20240102 | 191000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 56 | 20240102 | 190900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 57 | 20240102 | 190800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 58 | 20240102 | 190700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 59 | 20240102 | 190600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 60 | 20240102 | 190500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 61 | 20240102 | 190400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 62 | 20240102 | 190300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 63 | 20240102 | 190200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 64 | 20240102 | 190100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 65 | 20240102 | 190000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 66 | 20240102 | 185900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 67 | 20240102 | 185800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 68 | 20240102 | 185700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 69 | 20240102 | 185600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 70 | 20240102 | 185500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 71 | 20240102 | 185400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 72 | 20240102 | 185300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 73 | 20240102 | 185200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 74 | 20240102 | 185100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 75 | 20240102 | 185000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 76 | 20240102 | 184900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 77 | 20240102 | 184800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 78 | 20240102 | 184700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 79 | 20240102 | 184600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 80 | 20240102 | 184500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 81 | 20240102 | 184400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 82 | 20240102 | 184300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 83 | 20240102 | 184200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 84 | 20240102 | 184100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 85 | 20240102 | 184000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 86 | 20240102 | 183900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 87 | 20240102 | 183800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 88 | 20240102 | 183700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 89 | 20240102 | 183600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 90 | 20240102 | 183500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 91 | 20240102 | 183400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 92 | 20240102 | 183300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 93 | 20240102 | 183200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 94 | 20240102 | 183100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 95 | 20240102 | 183000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 96 | 20240102 | 182900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 97 | 20240102 | 182800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 98 | 20240102 | 182700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 99 | 20240102 | 182600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 100 | 20240102 | 182500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 101 | 20240102 | 182400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 102 | 20240102 | 182300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 103 | 20240102 | 182200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 104 | 20240102 | 182100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 105 | 20240102 | 182000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 106 | 20240102 | 181900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 107 | 20240102 | 181800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 108 | 20240102 | 181700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 109 | 20240102 | 181600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 110 | 20240102 | 181500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 111 | 20240102 | 181400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 112 | 20240102 | 181300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 113 | 20240102 | 181200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 114 | 20240102 | 181100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 115 | 20240102 | 181000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 116 | 20240102 | 180900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 117 | 20240102 | 180800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 118 | 20240102 | 180700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 119 | 20240102 | 180600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 120 | 20240102 | 180500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 121 | 20240102 | 180400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 122 | 20240102 | 180300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 123 | 20240102 | 180200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 124 | 20240102 | 180100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 125 | 20240102 | 180000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 126 | 20240102 | 175900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 127 | 20240102 | 175800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 128 | 20240102 | 175700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 129 | 20240102 | 175600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 130 | 20240102 | 175500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 131 | 20240102 | 175400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 132 | 20240102 | 175300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 133 | 20240102 | 175200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 134 | 20240102 | 175100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 135 | 20240102 | 175000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 136 | 20240102 | 174900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 137 | 20240102 | 174800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 138 | 20240102 | 174700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 139 | 20240102 | 174600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 140 | 20240102 | 174500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 141 | 20240102 | 174400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 142 | 20240102 | 174300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 143 | 20240102 | 174200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 144 | 20240102 | 174100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 145 | 20240102 | 174000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 146 | 20240102 | 173900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 147 | 20240102 | 173800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 148 | 20240102 | 173700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 149 | 20240102 | 173600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 150 | 20240102 | 173500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 151 | 20240102 | 173400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 152 | 20240102 | 173300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 153 | 20240102 | 173200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 154 | 20240102 | 173100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 155 | 20240102 | 173000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 156 | 20240102 | 172900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 157 | 20240102 | 172800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 158 | 20240102 | 172700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 159 | 20240102 | 172600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 160 | 20240102 | 172500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 161 | 20240102 | 172400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 162 | 20240102 | 172300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 163 | 20240102 | 172200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 164 | 20240102 | 172100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 165 | 20240102 | 172000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 166 | 20240102 | 171900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 167 | 20240102 | 171800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 168 | 20240102 | 171700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 169 | 20240102 | 171600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 170 | 20240102 | 171500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 171 | 20240102 | 171400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 172 | 20240102 | 171300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 173 | 20240102 | 171200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 174 | 20240102 | 171100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 175 | 20240102 | 171000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 176 | 20240102 | 170900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 177 | 20240102 | 170800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 178 | 20240102 | 170700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 179 | 20240102 | 170600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 180 | 20240102 | 170500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 181 | 20240102 | 170400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 182 | 20240102 | 170300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 183 | 20240102 | 170200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 184 | 20240102 | 170100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 185 | 20240102 | 170000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 186 | 20240102 | 165900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 187 | 20240102 | 165800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 188 | 20240102 | 165700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 189 | 20240102 | 165600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 190 | 20240102 | 165500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 191 | 20240102 | 165400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 192 | 20240102 | 165300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 193 | 20240102 | 165200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 194 | 20240102 | 165100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 195 | 20240102 | 165000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 196 | 20240102 | 164900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 197 | 20240102 | 164800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 198 | 20240102 | 164700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 199 | 20240102 | 164600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 200 | 20240102 | 164500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 201 | 20240102 | 164400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 202 | 20240102 | 164300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 203 | 20240102 | 164200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 204 | 20240102 | 164100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 205 | 20240102 | 164000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 206 | 20240102 | 163900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 207 | 20240102 | 163800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 208 | 20240102 | 163700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 209 | 20240102 | 163600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 210 | 20240102 | 163500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 211 | 20240102 | 163400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 212 | 20240102 | 163300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 213 | 20240102 | 163200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 214 | 20240102 | 163100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 215 | 20240102 | 163000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 216 | 20240102 | 162900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 217 | 20240102 | 162800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 218 | 20240102 | 162700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 219 | 20240102 | 162600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 220 | 20240102 | 162500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 221 | 20240102 | 162400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 222 | 20240102 | 162300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 223 | 20240102 | 162200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 224 | 20240102 | 162100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 225 | 20240102 | 162000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 226 | 20240102 | 161900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 227 | 20240102 | 161800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 228 | 20240102 | 161700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 229 | 20240102 | 161600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 230 | 20240102 | 161500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 231 | 20240102 | 161400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 232 | 20240102 | 161300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 233 | 20240102 | 161200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 234 | 20240102 | 161100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 235 | 20240102 | 161000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 236 | 20240102 | 160900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 237 | 20240102 | 160800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 238 | 20240102 | 160700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 239 | 20240102 | 160600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 240 | 20240102 | 160500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 241 | 20240102 | 160400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 242 | 20240102 | 160300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 243 | 20240102 | 160200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 244 | 20240102 | 160100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 245 | 20240102 | 160000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 246 | 20240102 | 155900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 247 | 20240102 | 155800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 248 | 20240102 | 155700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 249 | 20240102 | 155600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 250 | 20240102 | 155500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 251 | 20240102 | 155400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 252 | 20240102 | 155300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 253 | 20240102 | 155200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 254 | 20240102 | 155100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 255 | 20240102 | 155000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 256 | 20240102 | 154900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 257 | 20240102 | 154800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 258 | 20240102 | 154700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 259 | 20240102 | 154600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 260 | 20240102 | 154500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 261 | 20240102 | 154400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 262 | 20240102 | 154300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 263 | 20240102 | 154200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 264 | 20240102 | 154100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 265 | 20240102 | 154000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 266 | 20240102 | 153900 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 267 | 20240102 | 153800 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 268 | 20240102 | 153700 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 269 | 20240102 | 153600 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 270 | 20240102 | 153500 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 271 | 20240102 | 153400 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 272 | 20240102 | 153300 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 273 | 20240102 | 153200 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 274 | 20240102 | 153100 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 0 |
| 275 | 20240102 | 153000 | 4991729490 | 19840 | 19840 | 19840 | 19840 | 2449 |
| 276 | 20240102 | 152900 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 277 | 20240102 | 152800 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 278 | 20240102 | 152700 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 279 | 20240102 | 152600 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 280 | 20240102 | 152500 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 281 | 20240102 | 152400 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 282 | 20240102 | 152300 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 283 | 20240102 | 152200 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 284 | 20240102 | 152100 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 285 | 20240102 | 152000 | 4943141330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 286 | 20240102 | 151900 | 4943141330 | 19870 | 19800 | 19870 | 19700 | 7069 |
| 287 | 20240102 | 151800 | 4803405240 | 19800 | 19810 | 19820 | 19800 | 2646 |
| 288 | 20240102 | 151700 | 4750996920 | 19800 | 19800 | 19810 | 19790 | 977 |
| 289 | 20240102 | 151600 | 4731652110 | 19790 | 19800 | 19800 | 19780 | 793 |
| 290 | 20240102 | 151500 | 4715954250 | 19790 | 19820 | 19820 | 19770 | 1465 |
| 291 | 20240102 | 151400 | 4686949140 | 19820 | 19840 | 19850 | 19820 | 1003 |
| 292 | 20240102 | 151300 | 4667066060 | 19830 | 19830 | 19860 | 19820 | 232 |
| 293 | 20240102 | 151200 | 4662463130 | 19820 | 19860 | 19860 | 19820 | 401 |
| 294 | 20240102 | 151100 | 4654510110 | 19850 | 19860 | 19870 | 19830 | 774 |
| 295 | 20240102 | 151000 | 4639145520 | 19860 | 19880 | 19880 | 19830 | 640 |
| 296 | 20240102 | 150900 | 4626433660 | 19870 | 19870 | 19880 | 19830 | 423 |
| 297 | 20240102 | 150800 | 4618036200 | 19870 | 19870 | 19880 | 19830 | 383 |
| 298 | 20240102 | 150700 | 4610427770 | 19870 | 19870 | 19880 | 19840 | 763 |
| 299 | 20240102 | 150600 | 4595275150 | 19870 | 19870 | 19880 | 19850 | 674 |
| 300 | 20240102 | 150500 | 4581885980 | 19880 | 19890 | 19890 | 19860 | 1468 |
| 301 | 20240102 | 150400 | 4552696940 | 19890 | 19900 | 19900 | 19880 | 985 |
| 302 | 20240102 | 150300 | 4533100580 | 19910 | 19880 | 19910 | 19880 | 1075 |
| 303 | 20240102 | 150200 | 4511719740 | 19890 | 19900 | 19900 | 19850 | 962 |
| 304 | 20240102 | 150100 | 4492593820 | 19900 | 19890 | 19900 | 19850 | 432 |
| 305 | 20240102 | 150000 | 4484003130 | 19890 | 19900 | 19900 | 19850 | 373 |
| 306 | 20240102 | 145900 | 4476583080 | 19900 | 19900 | 19910 | 19840 | 871 |
| 307 | 20240102 | 145800 | 4459267250 | 19900 | 19860 | 19910 | 19850 | 618 |
| 308 | 20240102 | 145700 | 4446983090 | 19860 | 19870 | 19920 | 19850 | 929 |
| 309 | 20240102 | 145600 | 4428523720 | 19880 | 19920 | 19920 | 19880 | 1601 |
| 310 | 20240102 | 145500 | 4396659890 | 19920 | 19910 | 19920 | 19910 | 612 |
| 311 | 20240102 | 145400 | 4384473020 | 19920 | 19910 | 19920 | 19900 | 1380 |
| 312 | 20240102 | 145300 | 4356998640 | 19920 | 19920 | 19920 | 19910 | 415 |
| 313 | 20240102 | 145200 | 4348734060 | 19910 | 19940 | 19950 | 19910 | 2380 |
| 314 | 20240102 | 145100 | 4301306500 | 19950 | 19930 | 19950 | 19930 | 717 |
| 315 | 20240102 | 145000 | 4287006430 | 19930 | 19940 | 19950 | 19930 | 1380 |
| 316 | 20240102 | 144900 | 4259489340 | 19940 | 19960 | 19960 | 19940 | 1220 |
| 317 | 20240102 | 144800 | 4235154990 | 19960 | 19970 | 19970 | 19960 | 994 |
| 318 | 20240102 | 144700 | 4215312080 | 19960 | 19960 | 19970 | 19960 | 429 |
| 319 | 20240102 | 144600 | 4206747340 | 19970 | 19970 | 19970 | 19960 | 968 |
| 320 | 20240102 | 144500 | 4187424110 | 19960 | 19960 | 19970 | 19960 | 793 |
| 321 | 20240102 | 144400 | 4171593220 | 19960 | 19940 | 19970 | 19940 | 2498 |
| 322 | 20240102 | 144300 | 4121745240 | 19950 | 19950 | 19950 | 19940 | 1020 |
| 323 | 20240102 | 144200 | 4101401310 | 19950 | 19940 | 19950 | 19940 | 1247 |
| 324 | 20240102 | 144100 | 4076531060 | 19950 | 19960 | 19970 | 19940 | 1478 |
| 325 | 20240102 | 144000 | 4047037170 | 19970 | 20000 | 20000 | 19960 | 2045 |
| 326 | 20240102 | 143900 | 4006192000 | 19990 | 19980 | 20000 | 19980 | 762 |
| 327 | 20240102 | 143800 | 3990961980 | 19980 | 19990 | 19990 | 19980 | 745 |
| 328 | 20240102 | 143700 | 3976071500 | 19990 | 20000 | 20000 | 19990 | 642 |
| 329 | 20240102 | 143600 | 3963236390 | 20000 | 20000 | 20000 | 19990 | 716 |
| 330 | 20240102 | 143500 | 3948921460 | 20000 | 20000 | 20000 | 19990 | 684 |
| 331 | 20240102 | 143400 | 3935245580 | 20000 | 20000 | 20000 | 19990 | 498 |
| 332 | 20240102 | 143300 | 3925288830 | 20000 | 19990 | 20000 | 19990 | 524 |
| 333 | 20240102 | 143200 | 3914812470 | 20000 | 19990 | 20000 | 19990 | 524 |
| 334 | 20240102 | 143100 | 3904336420 | 19990 | 20000 | 20000 | 19990 | 902 |
| 335 | 20240102 | 143000 | 3886302730 | 20000 | 20000 | 20000 | 19990 | 712 |
| 336 | 20240102 | 142900 | 3872067920 | 20000 | 20000 | 20000 | 19990 | 545 |
| 337 | 20240102 | 142800 | 3861170130 | 20000 | 19990 | 20000 | 19980 | 1684 |
| 338 | 20240102 | 142700 | 3827507220 | 19990 | 19980 | 19990 | 19980 | 1799 |
| 339 | 20240102 | 142600 | 3791559440 | 19970 | 19980 | 19980 | 19950 | 563 |
| 340 | 20240102 | 142500 | 3780315630 | 19980 | 19960 | 19980 | 19950 | 539 |
| 341 | 20240102 | 142400 | 3769557570 | 19950 | 19970 | 19980 | 19950 | 532 |
| 342 | 20240102 | 142300 | 3758939630 | 19970 | 19980 | 19980 | 19960 | 573 |
| 343 | 20240102 | 142200 | 3747495710 | 19980 | 19980 | 19980 | 19960 | 932 |
| 344 | 20240102 | 142100 | 3728885040 | 19970 | 19970 | 19980 | 19960 | 488 |
| 345 | 20240102 | 142000 | 3719140190 | 19970 | 20050 | 20050 | 19960 | 5653 |
| 346 | 20240102 | 141900 | 3606153430 | 20000 | 20000 | 20050 | 20000 | 543 |
| 347 | 20240102 | 141800 | 3595285130 | 20050 | 20000 | 20050 | 20000 | 1191 |
| 348 | 20240102 | 141700 | 3571416280 | 20050 | 20100 | 20100 | 20000 | 2642 |
| 349 | 20240102 | 141600 | 3518437980 | 20100 | 20100 | 20100 | 20050 | 442 |
| 350 | 20240102 | 141500 | 3509561030 | 20100 | 20100 | 20100 | 20050 | 635 |
| 351 | 20240102 | 141400 | 3496823080 | 20100 | 20100 | 20100 | 20050 | 255 |
| 352 | 20240102 | 141300 | 3491704730 | 20050 | 20150 | 20150 | 20050 | 930 |
| 353 | 20240102 | 141200 | 3473026880 | 20150 | 20150 | 20150 | 20100 | 2562 |
| 354 | 20240102 | 141100 | 3421513830 | 20150 | 20100 | 20150 | 20100 | 321 |
| 355 | 20240102 | 141000 | 3415053830 | 20150 | 20150 | 20150 | 20100 | 221 |
| 356 | 20240102 | 140900 | 3410603180 | 20150 | 20050 | 20150 | 20050 | 3015 |
| 357 | 20240102 | 140800 | 3349989930 | 20100 | 20100 | 20100 | 20050 | 665 |
| 358 | 20240102 | 140700 | 3336649530 | 20050 | 20100 | 20100 | 20050 | 747 |
| 359 | 20240102 | 140600 | 3321654780 | 20100 | 19960 | 20100 | 19960 | 6083 |
| 360 | 20240102 | 140500 | 3200015690 | 19960 | 19960 | 19960 | 19950 | 102 |
| 361 | 20240102 | 140400 | 3197979870 | 19960 | 19950 | 19960 | 19950 | 2052 |
| 362 | 20240102 | 140300 | 3157027480 | 19950 | 19950 | 19950 | 19940 | 1059 |
| 363 | 20240102 | 140200 | 3135905440 | 19950 | 19940 | 19950 | 19940 | 106 |
| 364 | 20240102 | 140100 | 3133790850 | 19950 | 19940 | 19960 | 19930 | 2240 |
| 365 | 20240102 | 140000 | 3089107170 | 19940 | 19920 | 19940 | 19920 | 2490 |
| 366 | 20240102 | 135900 | 3039482630 | 19920 | 19920 | 19920 | 19920 | 134 |
| 367 | 20240102 | 135800 | 3036813350 | 19920 | 19920 | 19920 | 19910 | 169 |
| 368 | 20240102 | 135700 | 3033446940 | 19920 | 19920 | 19930 | 19910 | 460 |
| 369 | 20240102 | 135600 | 3024283740 | 19920 | 19900 | 19920 | 19900 | 157 |
| 370 | 20240102 | 135500 | 3021157300 | 19890 | 19900 | 19900 | 19890 | 859 |
| 371 | 20240102 | 135400 | 3004064560 | 19910 | 19920 | 19920 | 19910 | 263 |
| 372 | 20240102 | 135300 | 2998827340 | 19910 | 19920 | 19930 | 19910 | 213 |
| 373 | 20240102 | 135200 | 2994583540 | 19920 | 19930 | 19930 | 19920 | 111 |
| 374 | 20240102 | 135100 | 2992371340 | 19930 | 19930 | 19930 | 19920 | 127 |
| 375 | 20240102 | 135000 | 2989840360 | 19930 | 19920 | 19930 | 19920 | 316 |
| 376 | 20240102 | 134900 | 2983543760 | 19920 | 19940 | 19940 | 19920 | 118 |
| 377 | 20240102 | 134800 | 2981191190 | 19940 | 19940 | 19940 | 19930 | 184 |
| 378 | 20240102 | 134700 | 2977523130 | 19940 | 19940 | 19950 | 19940 | 231 |
| 379 | 20240102 | 134600 | 2972916850 | 19940 | 19950 | 19950 | 19940 | 288 |
| 380 | 20240102 | 134500 | 2967172290 | 19950 | 19950 | 19950 | 19950 | 88 |
| 381 | 20240102 | 134400 | 2965416690 | 19950 | 19950 | 19950 | 19950 | 105 |
| 382 | 20240102 | 134300 | 2963321940 | 19940 | 19950 | 19950 | 19940 | 94 |
| 383 | 20240102 | 134200 | 2961446650 | 19950 | 19960 | 19970 | 19940 | 383 |
| 384 | 20240102 | 134100 | 2953806540 | 19950 | 19980 | 19980 | 19940 | 299 |
| 385 | 20240102 | 134000 | 2947839970 | 19980 | 19960 | 19980 | 19940 | 315 |
| 386 | 20240102 | 133900 | 2941552510 | 19980 | 19950 | 19980 | 19940 | 525 |
| 387 | 20240102 | 133800 | 2931076680 | 19960 | 19950 | 19970 | 19950 | 71 |
| 388 | 20240102 | 133700 | 2929659420 | 19960 | 19980 | 19980 | 19960 | 394 |
| 389 | 20240102 | 133600 | 2921793110 | 19980 | 19980 | 19980 | 19970 | 342 |
| 390 | 20240102 | 133500 | 2914961780 | 19970 | 19990 | 19990 | 19970 | 812 |
| 391 | 20240102 | 133400 | 2898741740 | 19990 | 19980 | 19990 | 19980 | 296 |
| 392 | 20240102 | 133300 | 2892827280 | 19980 | 19990 | 19990 | 19970 | 575 |
| 393 | 20240102 | 133200 | 2881336380 | 19980 | 20000 | 20000 | 19980 | 712 |
| 394 | 20240102 | 133100 | 2867103020 | 20000 | 19990 | 20000 | 19990 | 112 |
| 395 | 20240102 | 133000 | 2864863810 | 19990 | 19990 | 20000 | 19980 | 374 |
| 396 | 20240102 | 132900 | 2857387690 | 20000 | 19990 | 20050 | 19990 | 1398 |
| 397 | 20240102 | 132800 | 2829408890 | 19990 | 20050 | 20050 | 19990 | 1316 |
| 398 | 20240102 | 132700 | 2803085960 | 20050 | 20050 | 20050 | 20000 | 100 |
| 399 | 20240102 | 132600 | 2801081160 | 20050 | 20050 | 20050 | 20000 | 320 |
| 400 | 20240102 | 132500 | 2794665760 | 20050 | 19990 | 20100 | 19990 | 3763 |
| 401 | 20240102 | 132400 | 2719367360 | 20000 | 19940 | 20000 | 19940 | 7053 |
| 402 | 20240102 | 132300 | 2578449420 | 19950 | 19930 | 19950 | 19920 | 985 |
| 403 | 20240102 | 132200 | 2558806680 | 19930 | 19940 | 19940 | 19920 | 674 |
| 404 | 20240102 | 132100 | 2545370500 | 19940 | 19900 | 19940 | 19890 | 4312 |
| 405 | 20240102 | 132000 | 2459516390 | 19900 | 19900 | 19900 | 19890 | 395 |
| 406 | 20240102 | 131900 | 2451656140 | 19900 | 19890 | 19900 | 19890 | 340 |
| 407 | 20240102 | 131800 | 2444891510 | 19890 | 19900 | 19900 | 19890 | 186 |
| 408 | 20240102 | 131700 | 2441191420 | 19900 | 19890 | 19900 | 19880 | 233 |
| 409 | 20240102 | 131600 | 2436555110 | 19890 | 19890 | 19900 | 19880 | 546 |
| 410 | 20240102 | 131500 | 2425698920 | 19890 | 19890 | 19890 | 19880 | 93 |
| 411 | 20240102 | 131400 | 2423849200 | 19880 | 19890 | 19890 | 19870 | 488 |
| 412 | 20240102 | 131300 | 2414145040 | 19880 | 19890 | 19890 | 19880 | 68 |
| 413 | 20240102 | 131200 | 2412792620 | 19890 | 19890 | 19890 | 19880 | 203 |
| 414 | 20240102 | 131100 | 2408755300 | 19890 | 19870 | 19890 | 19870 | 73 |
| 415 | 20240102 | 131000 | 2407303440 | 19880 | 19870 | 19900 | 19870 | 269 |
| 416 | 20240102 | 130900 | 2401954910 | 19870 | 19910 | 19910 | 19870 | 701 |
| 417 | 20240102 | 130800 | 2388008090 | 19910 | 19900 | 19910 | 19900 | 11 |
| 418 | 20240102 | 130700 | 2387789140 | 19910 | 19920 | 19920 | 19900 | 473 |
| 419 | 20240102 | 130600 | 2378371750 | 19920 | 19890 | 19930 | 19890 | 2780 |
| 420 | 20240102 | 130500 | 2323038820 | 19900 | 19880 | 19900 | 19880 | 2292 |
| 421 | 20240102 | 130400 | 2277451050 | 19880 | 19880 | 19880 | 19870 | 360 |
| 422 | 20240102 | 130300 | 2270294540 | 19880 | 19880 | 19880 | 19870 | 26 |
| 423 | 20240102 | 130200 | 2269777810 | 19870 | 19880 | 19880 | 19870 | 477 |
| 424 | 20240102 | 130100 | 2260295160 | 19880 | 19850 | 19890 | 19840 | 1271 |
| 425 | 20240102 | 130000 | 2235050330 | 19840 | 19850 | 19850 | 19840 | 9 |
| 426 | 20240102 | 125900 | 2234871730 | 19850 | 19850 | 19850 | 19840 | 335 |
| 427 | 20240102 | 125800 | 2228224090 | 19850 | 19880 | 19880 | 19850 | 2167 |
| 428 | 20240102 | 125700 | 2185172430 | 19880 | 19880 | 19880 | 19870 | 518 |
| 429 | 20240102 | 125600 | 2174874640 | 19880 | 19870 | 19880 | 19870 | 94 |
| 430 | 20240102 | 125500 | 2173006790 | 19880 | 19870 | 19880 | 19870 | 94 |
| 431 | 20240102 | 125400 | 2171138140 | 19870 | 19870 | 19880 | 19860 | 798 |
| 432 | 20240102 | 125300 | 2155278700 | 19870 | 19860 | 19870 | 19860 | 15 |
| 433 | 20240102 | 125200 | 2154980720 | 19870 | 19840 | 19870 | 19840 | 2266 |
| 434 | 20240102 | 125100 | 2109998360 | 19840 | 19850 | 19850 | 19840 | 223 |
| 435 | 20240102 | 125000 | 2105573930 | 19840 | 19840 | 19850 | 19840 | 136 |
| 436 | 20240102 | 124900 | 2102875170 | 19840 | 19820 | 19840 | 19810 | 325 |
| 437 | 20240102 | 124800 | 2096431420 | 19820 | 19820 | 19820 | 19810 | 296 |
| 438 | 20240102 | 124700 | 2090564880 | 19820 | 19810 | 19820 | 19810 | 63 |
| 439 | 20240102 | 124600 | 2089316280 | 19810 | 19810 | 19820 | 19800 | 209 |
| 440 | 20240102 | 124500 | 2085175520 | 19810 | 19800 | 19810 | 19790 | 704 |
| 441 | 20240102 | 124400 | 2071238840 | 19800 | 19800 | 19800 | 19790 | 243 |
| 442 | 20240102 | 124300 | 2066428520 | 19790 | 19800 | 19800 | 19790 | 172 |
| 443 | 20240102 | 124200 | 2063022970 | 19800 | 19790 | 19800 | 19790 | 96 |
| 444 | 20240102 | 124100 | 2061122260 | 19800 | 19790 | 19800 | 19790 | 309 |
| 445 | 20240102 | 124000 | 2055004110 | 19800 | 19800 | 19800 | 19790 | 218 |
| 446 | 20240102 | 123900 | 2050687920 | 19790 | 19790 | 19800 | 19790 | 71 |
| 447 | 20240102 | 123800 | 2049282250 | 19800 | 19780 | 19800 | 19780 | 208 |
| 448 | 20240102 | 123700 | 2045167030 | 19780 | 19790 | 19800 | 19780 | 115 |
| 449 | 20240102 | 123600 | 2042890710 | 19790 | 19790 | 19790 | 19780 | 797 |
| 450 | 20240102 | 123500 | 2027118100 | 19790 | 19780 | 19790 | 19770 | 255 |
| 451 | 20240102 | 123400 | 2022073250 | 19780 | 19780 | 19780 | 19770 | 46 |
| 452 | 20240102 | 123300 | 2021163400 | 19780 | 19770 | 19780 | 19770 | 40 |
| 453 | 20240102 | 123200 | 2020372390 | 19770 | 19790 | 19790 | 19770 | 152 |
| 454 | 20240102 | 123100 | 2017366560 | 19780 | 19780 | 19790 | 19780 | 267 |
| 455 | 20240102 | 123000 | 2012085180 | 19780 | 19790 | 19790 | 19780 | 171 |
| 456 | 20240102 | 122900 | 2008702690 | 19780 | 19790 | 19790 | 19780 | 92 |
| 457 | 20240102 | 122800 | 2006882820 | 19790 | 19770 | 19790 | 19760 | 1472 |
| 458 | 20240102 | 122700 | 1977765450 | 19770 | 19770 | 19770 | 19760 | 32 |
| 459 | 20240102 | 122600 | 1977132860 | 19760 | 19770 | 19780 | 19760 | 522 |
| 460 | 20240102 | 122500 | 1966812980 | 19760 | 19770 | 19770 | 19750 | 90 |
| 461 | 20240102 | 122400 | 1965034720 | 19770 | 19760 | 19770 | 19760 | 116 |
| 462 | 20240102 | 122300 | 1962741700 | 19770 | 19750 | 19770 | 19750 | 33 |
| 463 | 20240102 | 122200 | 1962089400 | 19760 | 19740 | 19770 | 19730 | 529 |
| 464 | 20240102 | 122100 | 1951638940 | 19750 | 19760 | 19770 | 19730 | 245 |
| 465 | 20240102 | 122000 | 1946803930 | 19740 | 19770 | 19770 | 19740 | 1068 |
| 466 | 20240102 | 121900 | 1925710900 | 19770 | 19790 | 19790 | 19770 | 221 |
| 467 | 20240102 | 121800 | 1921338800 | 19780 | 19800 | 19800 | 19780 | 774 |
| 468 | 20240102 | 121700 | 1906021930 | 19790 | 19790 | 19800 | 19780 | 455 |
| 469 | 20240102 | 121600 | 1897017460 | 19780 | 19780 | 19790 | 19780 | 44 |
| 470 | 20240102 | 121500 | 1896146930 | 19790 | 19760 | 19790 | 19760 | 244 |
| 471 | 20240102 | 121400 | 1891318440 | 19770 | 19770 | 19780 | 19760 | 110 |
| 472 | 20240102 | 121300 | 1889143670 | 19770 | 19780 | 19790 | 19770 | 1465 |
| 473 | 20240102 | 121200 | 1860169270 | 19780 | 19790 | 19790 | 19780 | 8 |
| 474 | 20240102 | 121100 | 1860011000 | 19780 | 19780 | 19790 | 19780 | 102 |
| 475 | 20240102 | 121000 | 1857992800 | 19780 | 19790 | 19790 | 19780 | 172 |
| 476 | 20240102 | 120900 | 1854590090 | 19780 | 19790 | 19790 | 19780 | 327 |
| 477 | 20240102 | 120800 | 1848119300 | 19780 | 19790 | 19790 | 19780 | 174 |
| 478 | 20240102 | 120700 | 1844677090 | 19780 | 19780 | 19790 | 19780 | 6 |
| 479 | 20240102 | 120600 | 1844558400 | 19780 | 19780 | 19790 | 19780 | 162 |
| 480 | 20240102 | 120500 | 1841352780 | 19790 | 19780 | 19790 | 19780 | 15 |
| 481 | 20240102 | 120400 | 1841056050 | 19770 | 19780 | 19780 | 19770 | 21 |
| 482 | 20240102 | 120300 | 1840640690 | 19780 | 19770 | 19790 | 19770 | 159 |
| 483 | 20240102 | 120200 | 1837495640 | 19790 | 19780 | 19790 | 19770 | 322 |
| 484 | 20240102 | 120100 | 1831124200 | 19780 | 19780 | 19780 | 19750 | 101 |
| 485 | 20240102 | 120000 | 1829126500 | 19750 | 19750 | 19750 | 19740 | 177 |
| 486 | 20240102 | 115900 | 1825630900 | 19750 | 19740 | 19750 | 19730 | 576 |
| 487 | 20240102 | 115800 | 1814260450 | 19730 | 19730 | 19740 | 19720 | 232 |
| 488 | 20240102 | 115700 | 1809682170 | 19740 | 19740 | 19750 | 19730 | 556 |
| 489 | 20240102 | 115600 | 1798701530 | 19740 | 19740 | 19750 | 19730 | 266 |
| 490 | 20240102 | 115500 | 1793448540 | 19740 | 19740 | 19750 | 19730 | 106 |
| 491 | 20240102 | 115400 | 1791356370 | 19740 | 19750 | 19750 | 19740 | 133 |
| 492 | 20240102 | 115300 | 1788730700 | 19750 | 19740 | 19750 | 19740 | 107 |
| 493 | 20240102 | 115200 | 1786618480 | 19740 | 19740 | 19750 | 19740 | 99 |
| 494 | 20240102 | 115100 | 1784664130 | 19730 | 19760 | 19770 | 19720 | 170 |
| 495 | 20240102 | 115000 | 1781307880 | 19780 | 19780 | 19780 | 19760 | 108 |
| 496 | 20240102 | 114900 | 1779172150 | 19780 | 19760 | 19780 | 19720 | 529 |
| 497 | 20240102 | 114800 | 1768724510 | 19740 | 19730 | 19770 | 19730 | 109 |
| 498 | 20240102 | 114700 | 1766571170 | 19730 | 19730 | 19730 | 19720 | 17 |
| 499 | 20240102 | 114600 | 1766235780 | 19720 | 19710 | 19720 | 19710 | 14 |
| 500 | 20240102 | 114500 | 1765959810 | 19710 | 19740 | 19740 | 19710 | 176 |
| 501 | 20240102 | 114400 | 1762487890 | 19730 | 19750 | 19750 | 19730 | 12 |
| 502 | 20240102 | 114300 | 1762251030 | 19750 | 19710 | 19760 | 19700 | 451 |
| 503 | 20240102 | 114200 | 1753345990 | 19710 | 19710 | 19730 | 19700 | 179 |
| 504 | 20240102 | 114100 | 1749818030 | 19720 | 19700 | 19750 | 19700 | 345 |
| 505 | 20240102 | 114000 | 1743019470 | 19700 | 19740 | 19740 | 19700 | 2931 |
| 506 | 20240102 | 113900 | 1685251250 | 19750 | 19750 | 19750 | 19740 | 261 |
| 507 | 20240102 | 113800 | 1680096840 | 19760 | 19770 | 19770 | 19760 | 345 |
| 508 | 20240102 | 113700 | 1673276350 | 19760 | 19780 | 19800 | 19760 | 424 |
| 509 | 20240102 | 113600 | 1664888630 | 19780 | 19790 | 19790 | 19770 | 444 |
| 510 | 20240102 | 113500 | 1656106860 | 19800 | 19840 | 19840 | 19800 | 701 |
| 511 | 20240102 | 113400 | 1642220820 | 19830 | 19870 | 19870 | 19830 | 465 |
| 512 | 20240102 | 113300 | 1632993000 | 19870 | 19860 | 19870 | 19850 | 299 |
| 513 | 20240102 | 113200 | 1627057620 | 19870 | 19850 | 19880 | 19850 | 19 |
| 514 | 20240102 | 113100 | 1626680050 | 19860 | 19870 | 19870 | 19850 | 72 |
| 515 | 20240102 | 113000 | 1625249930 | 19870 | 19860 | 19870 | 19850 | 696 |
| 516 | 20240102 | 112900 | 1611425230 | 19870 | 19860 | 19870 | 19860 | 32 |
| 517 | 20240102 | 112800 | 1610789700 | 19870 | 19870 | 19870 | 19860 | 94 |
| 518 | 20240102 | 112700 | 1608922720 | 19860 | 19870 | 19870 | 19860 | 192 |
| 519 | 20240102 | 112600 | 1605107740 | 19870 | 19860 | 19870 | 19850 | 662 |
| 520 | 20240102 | 112500 | 1591957520 | 19850 | 19860 | 19860 | 19850 | 291 |
| 521 | 20240102 | 112400 | 1586180660 | 19860 | 19850 | 19860 | 19850 | 321 |
| 522 | 20240102 | 112300 | 1579806720 | 19850 | 19850 | 19850 | 19840 | 223 |
| 523 | 20240102 | 112200 | 1575380400 | 19850 | 19840 | 19850 | 19840 | 44 |
| 524 | 20240102 | 112100 | 1574507040 | 19850 | 19850 | 19850 | 19840 | 160 |
| 525 | 20240102 | 112000 | 1571331050 | 19860 | 19850 | 19860 | 19850 | 23 |
| 526 | 20240102 | 111900 | 1570874410 | 19860 | 19810 | 19860 | 19800 | 303 |
| 527 | 20240102 | 111800 | 1564869330 | 19800 | 19850 | 19860 | 19800 | 767 |
| 528 | 20240102 | 111700 | 1549652640 | 19850 | 19840 | 19860 | 19840 | 514 |
| 529 | 20240102 | 111600 | 1539449320 | 19850 | 19840 | 19850 | 19840 | 62 |
| 530 | 20240102 | 111500 | 1538218840 | 19850 | 19850 | 19850 | 19850 | 8 |
| 531 | 20240102 | 111400 | 1538060040 | 19850 | 19810 | 19850 | 19810 | 418 |
| 532 | 20240102 | 111300 | 1529773250 | 19810 | 19830 | 19850 | 19810 | 408 |
| 533 | 20240102 | 111200 | 1521684890 | 19840 | 19840 | 19850 | 19840 | 222 |
| 534 | 20240102 | 111100 | 1517279690 | 19840 | 19870 | 19870 | 19840 | 476 |
| 535 | 20240102 | 111000 | 1507826270 | 19860 | 19880 | 19880 | 19860 | 374 |
| 536 | 20240102 | 110900 | 1500396510 | 19880 | 19890 | 19890 | 19870 | 230 |
| 537 | 20240102 | 110800 | 1495825720 | 19890 | 19890 | 19890 | 19860 | 87 |
| 538 | 20240102 | 110700 | 1494095910 | 19890 | 19890 | 19900 | 19870 | 394 |
| 539 | 20240102 | 110600 | 1486263500 | 19890 | 19890 | 19920 | 19890 | 96 |
| 540 | 20240102 | 110500 | 1484353350 | 19890 | 19910 | 19910 | 19880 | 171 |
| 541 | 20240102 | 110400 | 1480951230 | 19930 | 19880 | 19930 | 19850 | 778 |
| 542 | 20240102 | 110300 | 1465481220 | 19880 | 19920 | 19930 | 19880 | 989 |
| 543 | 20240102 | 110200 | 1445802860 | 19930 | 19940 | 19940 | 19910 | 74 |
| 544 | 20240102 | 110100 | 1444328970 | 19940 | 19930 | 19940 | 19900 | 777 |
| 545 | 20240102 | 110000 | 1428856700 | 19940 | 19950 | 19950 | 19930 | 225 |
| 546 | 20240102 | 105900 | 1424370040 | 19940 | 19940 | 19940 | 19930 | 248 |
| 547 | 20240102 | 105800 | 1419424970 | 19930 | 19930 | 19940 | 19920 | 445 |
| 548 | 20240102 | 105700 | 1410551870 | 19930 | 19910 | 19930 | 19910 | 497 |
| 549 | 20240102 | 105600 | 1400647820 | 19910 | 19910 | 19910 | 19890 | 729 |
| 550 | 20240102 | 105500 | 1386137220 | 19910 | 19940 | 19940 | 19900 | 1301 |
| 551 | 20240102 | 105400 | 1360219320 | 19940 | 19920 | 19950 | 19920 | 916 |
| 552 | 20240102 | 105300 | 1341955810 | 19930 | 19920 | 19960 | 19920 | 3393 |
| 553 | 20240102 | 105200 | 1274286830 | 19920 | 19880 | 19930 | 19880 | 449 |
| 554 | 20240102 | 105100 | 1265355350 | 19890 | 19890 | 19890 | 19860 | 830 |
| 555 | 20240102 | 105000 | 1248848930 | 19930 | 19840 | 19940 | 19830 | 8500 |
| 556 | 20240102 | 104900 | 1079836560 | 19840 | 19840 | 19840 | 19830 | 449 |
| 557 | 20240102 | 104800 | 1070928470 | 19830 | 19830 | 19840 | 19820 | 1343 |
| 558 | 20240102 | 104700 | 1044289580 | 19830 | 19830 | 19840 | 19820 | 1285 |
| 559 | 20240102 | 104600 | 1018807960 | 19830 | 19840 | 19840 | 19830 | 285 |
| 560 | 20240102 | 104500 | 1013154230 | 19840 | 19830 | 19850 | 19820 | 1282 |
| 561 | 20240102 | 104400 | 987728830 | 19830 | 19830 | 19830 | 19820 | 346 |
| 562 | 20240102 | 104300 | 980869640 | 19820 | 19820 | 19830 | 19820 | 586 |
| 563 | 20240102 | 104200 | 969252300 | 19830 | 19790 | 19840 | 19790 | 2591 |
| 564 | 20240102 | 104100 | 917935990 | 19790 | 19790 | 19790 | 19770 | 307 |
| 565 | 20240102 | 104000 | 911863620 | 19790 | 19780 | 19790 | 19770 | 304 |
| 566 | 20240102 | 103900 | 905848860 | 19780 | 19780 | 19780 | 19730 | 257 |
| 567 | 20240102 | 103800 | 900774000 | 19730 | 19740 | 19740 | 19720 | 1078 |
| 568 | 20240102 | 103700 | 879504380 | 19740 | 19770 | 19780 | 19730 | 1468 |
| 569 | 20240102 | 103600 | 850488380 | 19780 | 19800 | 19800 | 19780 | 782 |
| 570 | 20240102 | 103500 | 835011300 | 19800 | 19780 | 19800 | 19770 | 969 |
| 571 | 20240102 | 103400 | 815836720 | 19780 | 19790 | 19790 | 19780 | 1908 |
| 572 | 20240102 | 103300 | 778079340 | 19790 | 19790 | 19790 | 19780 | 312 |
| 573 | 20240102 | 103200 | 771906240 | 19790 | 19770 | 19790 | 19770 | 1340 |
| 574 | 20240102 | 103100 | 745409010 | 19770 | 19780 | 19780 | 19760 | 242 |
| 575 | 20240102 | 103000 | 740624170 | 19780 | 19740 | 19780 | 19740 | 941 |
| 576 | 20240102 | 102900 | 722023590 | 19740 | 19770 | 19770 | 19730 | 574 |
| 577 | 20240102 | 102800 | 710684690 | 19770 | 19730 | 19780 | 19730 | 398 |
| 578 | 20240102 | 102700 | 702813740 | 19780 | 19780 | 19780 | 19710 | 103 |
| 579 | 20240102 | 102600 | 700776980 | 19780 | 19790 | 19800 | 19780 | 416 |
| 580 | 20240102 | 102500 | 692546280 | 19800 | 19700 | 19800 | 19700 | 2477 |
| 581 | 20240102 | 102400 | 643612750 | 19730 | 19710 | 19730 | 19690 | 373 |
| 582 | 20240102 | 102300 | 636256570 | 19700 | 19690 | 19710 | 19650 | 3565 |
| 583 | 20240102 | 102200 | 566159510 | 19680 | 19680 | 19720 | 19680 | 139 |
| 584 | 20240102 | 102100 | 563419980 | 19720 | 19710 | 19730 | 19670 | 1103 |
| 585 | 20240102 | 102000 | 541694180 | 19720 | 19740 | 19740 | 19710 | 114 |
| 586 | 20240102 | 101900 | 539445390 | 19740 | 19720 | 19750 | 19690 | 3008 |
| 587 | 20240102 | 101800 | 480150100 | 19730 | 19770 | 19770 | 19730 | 532 |
| 588 | 20240102 | 101700 | 469648680 | 19770 | 19770 | 19780 | 19760 | 287 |
| 589 | 20240102 | 101600 | 463975460 | 19770 | 19730 | 19780 | 19720 | 1062 |
| 590 | 20240102 | 101500 | 443010690 | 19730 | 19800 | 19800 | 19720 | 307 |
| 591 | 20240102 | 101400 | 436945950 | 19800 | 19710 | 19800 | 19700 | 3597 |
| 592 | 20240102 | 101300 | 365787040 | 19740 | 19690 | 19740 | 19690 | 688 |
| 593 | 20240102 | 101200 | 352226760 | 19690 | 19710 | 19710 | 19670 | 472 |
| 594 | 20240102 | 101100 | 342938170 | 19710 | 19730 | 19730 | 19670 | 525 |
| 595 | 20240102 | 101000 | 332600560 | 19730 | 19750 | 19750 | 19690 | 404 |
| 596 | 20240102 | 100900 | 324626990 | 19750 | 19750 | 19760 | 19670 | 469 |
| 597 | 20240102 | 100800 | 315375180 | 19750 | 19790 | 19790 | 19710 | 823 |
| 598 | 20240102 | 100700 | 299129490 | 19790 | 19800 | 19800 | 19740 | 762 |
| 599 | 20240102 | 100600 | 284064660 | 19790 | 19740 | 19800 | 19740 | 1284 |
| 600 | 20240102 | 100500 | 258679280 | 19740 | 19660 | 19740 | 19660 | 450 |
| 601 | 20240102 | 100400 | 249821880 | 19730 | 19760 | 19760 | 19640 | 1044 |
| 602 | 20240102 | 100300 | 229222810 | 19760 | 19560 | 19780 | 19550 | 1599 |
| 603 | 20240102 | 100200 | 197851340 | 19610 | 19600 | 19610 | 19540 | 3087 |
| 604 | 20240102 | 100100 | 137475600 | 19610 | 19700 | 19700 | 19610 | 907 |
| 605 | 20240102 | 100000 | 119641190 | 19850 | 19900 | 19900 | 19660 | 6021 |