30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 3 | 20240102 | 200200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20240102 | 200100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20240102 | 200000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20240102 | 195900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20240102 | 195800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20240102 | 195700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20240102 | 195600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20240102 | 195500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20240102 | 195400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20240102 | 195300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20240102 | 195200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20240102 | 195100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20240102 | 195000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20240102 | 194900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20240102 | 194800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20240102 | 194700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20240102 | 194600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20240102 | 194500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20240102 | 194400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20240102 | 194300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20240102 | 194200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20240102 | 194100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20240102 | 194000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20240102 | 193900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20240102 | 193800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20240102 | 193700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20240102 | 193600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20240102 | 193500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20240102 | 193400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20240102 | 193300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 33 | 20240102 | 193200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20240102 | 193100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20240102 | 193000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20240102 | 192900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20240102 | 192800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20240102 | 192700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20240102 | 192600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20240102 | 192500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20240102 | 192400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20240102 | 192300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20240102 | 192200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20240102 | 192100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20240102 | 192000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20240102 | 191900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20240102 | 191800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20240102 | 191700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20240102 | 191600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20240102 | 191500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20240102 | 191400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20240102 | 191300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20240102 | 191200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20240102 | 191100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20240102 | 191000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20240102 | 190900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20240102 | 190800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20240102 | 190700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20240102 | 190600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20240102 | 190500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20240102 | 190400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20240102 | 190300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 63 | 20240102 | 190200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20240102 | 190100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20240102 | 190000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20240102 | 185900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20240102 | 185800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20240102 | 185700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20240102 | 185600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20240102 | 185500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20240102 | 185400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20240102 | 185300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20240102 | 185200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20240102 | 185100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20240102 | 185000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20240102 | 184900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20240102 | 184800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20240102 | 184700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20240102 | 184600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20240102 | 184500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20240102 | 184400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20240102 | 184300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20240102 | 184200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20240102 | 184100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20240102 | 184000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20240102 | 183900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20240102 | 183800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20240102 | 183700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20240102 | 183600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20240102 | 183500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20240102 | 183400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20240102 | 183300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 93 | 20240102 | 183200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20240102 | 183100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20240102 | 183000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20240102 | 182900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20240102 | 182800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20240102 | 182700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20240102 | 182600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20240102 | 182500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20240102 | 182400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20240102 | 182300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20240102 | 182200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20240102 | 182100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20240102 | 182000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20240102 | 181900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20240102 | 181800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20240102 | 181700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20240102 | 181600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20240102 | 181500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20240102 | 181400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20240102 | 181300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20240102 | 181200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20240102 | 181100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20240102 | 181000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20240102 | 180900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20240102 | 180800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20240102 | 180700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20240102 | 180600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20240102 | 180500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20240102 | 180400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20240102 | 180300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 123 | 20240102 | 180200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20240102 | 180100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20240102 | 180000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20240102 | 175900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20240102 | 175800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20240102 | 175700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20240102 | 175600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20240102 | 175500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20240102 | 175400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20240102 | 175300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20240102 | 175200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20240102 | 175100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20240102 | 175000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20240102 | 174900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20240102 | 174800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20240102 | 174700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20240102 | 174600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20240102 | 174500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20240102 | 174400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20240102 | 174300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20240102 | 174200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20240102 | 174100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20240102 | 174000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20240102 | 173900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20240102 | 173800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20240102 | 173700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20240102 | 173600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20240102 | 173500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20240102 | 173400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20240102 | 173300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 153 | 20240102 | 173200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20240102 | 173100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20240102 | 173000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20240102 | 172900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20240102 | 172800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20240102 | 172700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20240102 | 172600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20240102 | 172500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20240102 | 172400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20240102 | 172300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20240102 | 172200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20240102 | 172100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20240102 | 172000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20240102 | 171900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20240102 | 171800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20240102 | 171700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20240102 | 171600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20240102 | 171500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20240102 | 171400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20240102 | 171300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20240102 | 171200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20240102 | 171100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20240102 | 171000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20240102 | 170900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20240102 | 170800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20240102 | 170700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20240102 | 170600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20240102 | 170500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20240102 | 170400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20240102 | 170300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 183 | 20240102 | 170200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20240102 | 170100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20240102 | 170000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20240102 | 165900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20240102 | 165800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20240102 | 165700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20240102 | 165600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20240102 | 165500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20240102 | 165400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20240102 | 165300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20240102 | 165200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20240102 | 165100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20240102 | 165000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20240102 | 164900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20240102 | 164800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20240102 | 164700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20240102 | 164600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20240102 | 164500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20240102 | 164400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20240102 | 164300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20240102 | 164200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20240102 | 164100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20240102 | 164000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20240102 | 163900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20240102 | 163800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20240102 | 163700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20240102 | 163600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20240102 | 163500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20240102 | 163400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20240102 | 163300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 213 | 20240102 | 163200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20240102 | 163100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20240102 | 163000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20240102 | 162900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20240102 | 162800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20240102 | 162700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20240102 | 162600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20240102 | 162500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20240102 | 162400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20240102 | 162300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20240102 | 162200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20240102 | 162100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20240102 | 162000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20240102 | 161900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20240102 | 161800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20240102 | 161700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20240102 | 161600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20240102 | 161500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20240102 | 161400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20240102 | 161300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20240102 | 161200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20240102 | 161100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 235 | 20240102 | 161000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 236 | 20240102 | 160900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 237 | 20240102 | 160800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 238 | 20240102 | 160700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 239 | 20240102 | 160600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 240 | 20240102 | 160500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 241 | 20240102 | 160400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 242 | 20240102 | 160300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 243 | 20240102 | 160200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 244 | 20240102 | 160100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 245 | 20240102 | 160000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 246 | 20240102 | 155900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 247 | 20240102 | 155800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 248 | 20240102 | 155700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 249 | 20240102 | 155600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 250 | 20240102 | 155500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 251 | 20240102 | 155400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 252 | 20240102 | 155300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 253 | 20240102 | 155200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 254 | 20240102 | 155100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 255 | 20240102 | 155000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 256 | 20240102 | 154900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 257 | 20240102 | 154800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 258 | 20240102 | 154700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 259 | 20240102 | 154600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 260 | 20240102 | 154500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 261 | 20240102 | 154400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 262 | 20240102 | 154300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 263 | 20240102 | 154200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 264 | 20240102 | 154100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 265 | 20240102 | 154000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 266 | 20240102 | 153900 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 267 | 20240102 | 153800 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 268 | 20240102 | 153700 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 269 | 20240102 | 153600 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 270 | 20240102 | 153500 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 271 | 20240102 | 153400 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 272 | 20240102 | 153300 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 273 | 20240102 | 153200 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 274 | 20240102 | 153100 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 275 | 20240102 | 153000 | 2058097360 | 6920 | 6920 | 6920 | 6920 | 15254 |
| 276 | 20240102 | 152900 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 277 | 20240102 | 152800 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 278 | 20240102 | 152700 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 279 | 20240102 | 152600 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 280 | 20240102 | 152500 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 281 | 20240102 | 152400 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 282 | 20240102 | 152300 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 283 | 20240102 | 152200 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 284 | 20240102 | 152100 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 285 | 20240102 | 152000 | 1952539680 | 6930 | 6930 | 6930 | 6930 | 0 |
| 286 | 20240102 | 151900 | 1952539680 | 6930 | 6930 | 6930 | 6920 | 268 |
| 287 | 20240102 | 151800 | 1950682770 | 6930 | 6940 | 6940 | 6920 | 765 |
| 288 | 20240102 | 151700 | 1945383100 | 6920 | 6920 | 6940 | 6920 | 5668 |
| 289 | 20240102 | 151600 | 1906097540 | 6920 | 6920 | 6930 | 6920 | 1042 |
| 290 | 20240102 | 151500 | 1898876900 | 6920 | 6920 | 6930 | 6920 | 929 |
| 291 | 20240102 | 151400 | 1892448120 | 6920 | 6920 | 6920 | 6920 | 0 |
| 292 | 20240102 | 151300 | 1892448120 | 6920 | 6920 | 6920 | 6910 | 1769 |
| 293 | 20240102 | 151200 | 1880206750 | 6920 | 6920 | 6920 | 6920 | 1009 |
| 294 | 20240102 | 151100 | 1873224470 | 6910 | 6920 | 6920 | 6910 | 2301 |
| 295 | 20240102 | 151000 | 1857305330 | 6920 | 6930 | 6930 | 6920 | 614 |
| 296 | 20240102 | 150900 | 1853056310 | 6920 | 6910 | 6930 | 6910 | 240 |
| 297 | 20240102 | 150800 | 1851395710 | 6920 | 6910 | 6930 | 6910 | 624 |
| 298 | 20240102 | 150700 | 1847083640 | 6920 | 6930 | 6930 | 6920 | 1053 |
| 299 | 20240102 | 150600 | 1839796380 | 6930 | 6920 | 6930 | 6920 | 1106 |
| 300 | 20240102 | 150500 | 1832141800 | 6930 | 6930 | 6930 | 6930 | 37 |
| 301 | 20240102 | 150400 | 1831885390 | 6930 | 6920 | 6930 | 6910 | 2202 |
| 302 | 20240102 | 150300 | 1816649100 | 6920 | 6920 | 6930 | 6920 | 1703 |
| 303 | 20240102 | 150200 | 1804849410 | 6920 | 6920 | 6920 | 6920 | 1850 |
| 304 | 20240102 | 150100 | 1792047410 | 6920 | 6920 | 6920 | 6920 | 1802 |
| 305 | 20240102 | 150000 | 1779577570 | 6930 | 6920 | 6930 | 6920 | 654 |
| 306 | 20240102 | 145900 | 1775051880 | 6920 | 6920 | 6920 | 6920 | 465 |
| 307 | 20240102 | 145800 | 1771834080 | 6920 | 6910 | 6920 | 6910 | 3 |
| 308 | 20240102 | 145700 | 1771813330 | 6920 | 6910 | 6920 | 6910 | 137 |
| 309 | 20240102 | 145600 | 1770866580 | 6920 | 6920 | 6920 | 6920 | 924 |
| 310 | 20240102 | 145500 | 1764472500 | 6920 | 6920 | 6920 | 6920 | 1659 |
| 311 | 20240102 | 145400 | 1752992220 | 6920 | 6920 | 6920 | 6920 | 27 |
| 312 | 20240102 | 145300 | 1752805380 | 6930 | 6920 | 6930 | 6920 | 17 |
| 313 | 20240102 | 145200 | 1752687580 | 6920 | 6920 | 6920 | 6920 | 0 |
| 314 | 20240102 | 145100 | 1752687580 | 6920 | 6920 | 6930 | 6920 | 1981 |
| 315 | 20240102 | 145000 | 1738979050 | 6920 | 6920 | 6930 | 6920 | 231 |
| 316 | 20240102 | 144900 | 1737380230 | 6920 | 6920 | 6930 | 6920 | 2202 |
| 317 | 20240102 | 144800 | 1722142370 | 6930 | 6930 | 6930 | 6930 | 302 |
| 318 | 20240102 | 144700 | 1720049510 | 6930 | 6930 | 6930 | 6930 | 1167 |
| 319 | 20240102 | 144600 | 1711962200 | 6940 | 6930 | 6940 | 6930 | 51 |
| 320 | 20240102 | 144500 | 1711608680 | 6930 | 6930 | 6930 | 6930 | 959 |
| 321 | 20240102 | 144400 | 1704962810 | 6920 | 6930 | 6930 | 6920 | 1020 |
| 322 | 20240102 | 144300 | 1697904240 | 6920 | 6910 | 6920 | 6910 | 2861 |
| 323 | 20240102 | 144200 | 1678126120 | 6920 | 6920 | 6920 | 6910 | 1006 |
| 324 | 20240102 | 144100 | 1671168400 | 6930 | 6920 | 6930 | 6920 | 1620 |
| 325 | 20240102 | 144000 | 1659948000 | 6930 | 6920 | 6930 | 6920 | 1926 |
| 326 | 20240102 | 143900 | 1646607030 | 6920 | 6930 | 6930 | 6920 | 445 |
| 327 | 20240102 | 143800 | 1643527180 | 6920 | 6920 | 6920 | 6920 | 1640 |
| 328 | 20240102 | 143700 | 1632178380 | 6910 | 6930 | 6930 | 6910 | 402 |
| 329 | 20240102 | 143600 | 1629394540 | 6930 | 6920 | 6930 | 6910 | 4130 |
| 330 | 20240102 | 143500 | 1600823490 | 6930 | 6930 | 6930 | 6930 | 2 |
| 331 | 20240102 | 143400 | 1600809630 | 6930 | 6930 | 6930 | 6930 | 8 |
| 332 | 20240102 | 143300 | 1600754190 | 6920 | 6920 | 6920 | 6920 | 300 |
| 333 | 20240102 | 143200 | 1598678190 | 6920 | 6920 | 6930 | 6910 | 1408 |
| 334 | 20240102 | 143100 | 1588934890 | 6920 | 6930 | 6930 | 6920 | 948 |
| 335 | 20240102 | 143000 | 1582374630 | 6930 | 6920 | 6930 | 6920 | 592 |
| 336 | 20240102 | 142900 | 1578272080 | 6920 | 6920 | 6920 | 6920 | 470 |
| 337 | 20240102 | 142800 | 1575019680 | 6920 | 6920 | 6920 | 6920 | 24 |
| 338 | 20240102 | 142700 | 1574853600 | 6920 | 6930 | 6930 | 6920 | 470 |
| 339 | 20240102 | 142600 | 1571598000 | 6930 | 6940 | 6940 | 6930 | 516 |
| 340 | 20240102 | 142500 | 1568021120 | 6930 | 6930 | 6930 | 6930 | 400 |
| 341 | 20240102 | 142400 | 1565249120 | 6930 | 6940 | 6940 | 6930 | 2550 |
| 342 | 20240102 | 142300 | 1547575620 | 6940 | 6940 | 6940 | 6940 | 102 |
| 343 | 20240102 | 142200 | 1546867740 | 6940 | 6940 | 6940 | 6940 | 0 |
| 344 | 20240102 | 142100 | 1546867740 | 6940 | 6940 | 6940 | 6940 | 5001 |
| 345 | 20240102 | 142000 | 1512160800 | 6930 | 6930 | 6930 | 6930 | 1062 |
| 346 | 20240102 | 141900 | 1504801140 | 6930 | 6930 | 6930 | 6930 | 29 |
| 347 | 20240102 | 141800 | 1504600170 | 6930 | 6920 | 6930 | 6920 | 106 |
| 348 | 20240102 | 141700 | 1503865650 | 6920 | 6930 | 6930 | 6920 | 7 |
| 349 | 20240102 | 141600 | 1503817200 | 6930 | 6930 | 6940 | 6920 | 3056 |
| 350 | 20240102 | 141500 | 1482639640 | 6930 | 6920 | 6930 | 6920 | 904 |
| 351 | 20240102 | 141400 | 1476383920 | 6930 | 6920 | 6930 | 6920 | 1326 |
| 352 | 20240102 | 141300 | 1467207980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 353 | 20240102 | 141200 | 1467207980 | 6920 | 6920 | 6920 | 6910 | 23 |
| 354 | 20240102 | 141100 | 1467048850 | 6920 | 6920 | 6920 | 6910 | 54 |
| 355 | 20240102 | 141000 | 1466675590 | 6920 | 6920 | 6920 | 6920 | 261 |
| 356 | 20240102 | 140900 | 1464869470 | 6930 | 6920 | 6930 | 6920 | 2981 |
| 357 | 20240102 | 140800 | 1444231440 | 6930 | 6930 | 6930 | 6930 | 300 |
| 358 | 20240102 | 140700 | 1442152440 | 6930 | 6930 | 6940 | 6930 | 1914 |
| 359 | 20240102 | 140600 | 1428888410 | 6940 | 6930 | 6940 | 6930 | 4135 |
| 360 | 20240102 | 140500 | 1400232620 | 6920 | 6920 | 6930 | 6920 | 1000 |
| 361 | 20240102 | 140400 | 1393312560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 362 | 20240102 | 140300 | 1393312560 | 6920 | 6920 | 6920 | 6920 | 133 |
| 363 | 20240102 | 140200 | 1392392200 | 6920 | 6910 | 6920 | 6910 | 3786 |
| 364 | 20240102 | 140100 | 1366229690 | 6910 | 6920 | 6920 | 6910 | 4183 |
| 365 | 20240102 | 140000 | 1337321140 | 6920 | 6920 | 6920 | 6910 | 334 |
| 366 | 20240102 | 135900 | 1335012080 | 6920 | 6920 | 6920 | 6920 | 797 |
| 367 | 20240102 | 135800 | 1329496840 | 6920 | 6920 | 6920 | 6920 | 410 |
| 368 | 20240102 | 135700 | 1326659640 | 6920 | 6910 | 6920 | 6910 | 121 |
| 369 | 20240102 | 135600 | 1325823490 | 6910 | 6920 | 6920 | 6910 | 730 |
| 370 | 20240102 | 135500 | 1320778890 | 6920 | 6920 | 6920 | 6910 | 146 |
| 371 | 20240102 | 135400 | 1319768670 | 6920 | 6920 | 6920 | 6920 | 27 |
| 372 | 20240102 | 135300 | 1319581830 | 6920 | 6920 | 6920 | 6920 | 9 |
| 373 | 20240102 | 135200 | 1319519550 | 6920 | 6910 | 6920 | 6910 | 1370 |
| 374 | 20240102 | 135100 | 1310039850 | 6910 | 6910 | 6910 | 6910 | 530 |
| 375 | 20240102 | 135000 | 1306377550 | 6920 | 6910 | 6920 | 6910 | 678 |
| 376 | 20240102 | 134900 | 1301692560 | 6910 | 6910 | 6910 | 6910 | 14 |
| 377 | 20240102 | 134800 | 1301595820 | 6910 | 6910 | 6910 | 6910 | 1579 |
| 378 | 20240102 | 134700 | 1290684930 | 6920 | 6920 | 6920 | 6920 | 5 |
| 379 | 20240102 | 134600 | 1290650330 | 6920 | 6920 | 6920 | 6920 | 257 |
| 380 | 20240102 | 134500 | 1288871890 | 6920 | 6920 | 6920 | 6920 | 1512 |
| 381 | 20240102 | 134400 | 1278408850 | 6910 | 6920 | 6920 | 6910 | 137 |
| 382 | 20240102 | 134300 | 1277461960 | 6910 | 6920 | 6920 | 6910 | 1153 |
| 383 | 20240102 | 134200 | 1269491700 | 6920 | 6920 | 6920 | 6920 | 30 |
| 384 | 20240102 | 134100 | 1269284100 | 6920 | 6920 | 6920 | 6920 | 75 |
| 385 | 20240102 | 134000 | 1268765100 | 6920 | 6920 | 6920 | 6920 | 294 |
| 386 | 20240102 | 133900 | 1266730620 | 6920 | 6920 | 6930 | 6920 | 1651 |
| 387 | 20240102 | 133800 | 1255305690 | 6910 | 6910 | 6910 | 6910 | 221 |
| 388 | 20240102 | 133700 | 1253778580 | 6910 | 6920 | 6920 | 6910 | 1240 |
| 389 | 20240102 | 133600 | 1245209680 | 6910 | 6920 | 6920 | 6910 | 137 |
| 390 | 20240102 | 133500 | 1244261820 | 6920 | 6920 | 6920 | 6920 | 424 |
| 391 | 20240102 | 133400 | 1241327740 | 6920 | 6920 | 6920 | 6920 | 0 |
| 392 | 20240102 | 133300 | 1241327740 | 6920 | 6920 | 6920 | 6920 | 6 |
| 393 | 20240102 | 133200 | 1241286220 | 6910 | 6910 | 6910 | 6910 | 101 |
| 394 | 20240102 | 133100 | 1240588310 | 6910 | 6920 | 6920 | 6910 | 587 |
| 395 | 20240102 | 133000 | 1236532060 | 6910 | 6910 | 6920 | 6910 | 215 |
| 396 | 20240102 | 132900 | 1235046270 | 6910 | 6910 | 6920 | 6910 | 1480 |
| 397 | 20240102 | 132800 | 1224819430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 398 | 20240102 | 132700 | 1224819430 | 6920 | 6920 | 6920 | 6910 | 5 |
| 399 | 20240102 | 132600 | 1224784840 | 6920 | 6920 | 6920 | 6920 | 2 |
| 400 | 20240102 | 132500 | 1224771000 | 6910 | 6910 | 6910 | 6910 | 1 |
| 401 | 20240102 | 132400 | 1224764090 | 6920 | 6930 | 6930 | 6920 | 307 |
| 402 | 20240102 | 132300 | 1222639640 | 6930 | 6930 | 6930 | 6930 | 78 |
| 403 | 20240102 | 132200 | 1222099100 | 6930 | 6930 | 6930 | 6930 | 72 |
| 404 | 20240102 | 132100 | 1221600140 | 6930 | 6910 | 6930 | 6910 | 2646 |
| 405 | 20240102 | 132000 | 1203269900 | 6920 | 6930 | 6930 | 6920 | 405 |
| 406 | 20240102 | 131900 | 1200464260 | 6920 | 6920 | 6920 | 6920 | 616 |
| 407 | 20240102 | 131800 | 1196201540 | 6920 | 6910 | 6930 | 6910 | 2139 |
| 408 | 20240102 | 131700 | 1181398110 | 6910 | 6910 | 6910 | 6910 | 1060 |
| 409 | 20240102 | 131600 | 1174073510 | 6920 | 6920 | 6920 | 6910 | 153 |
| 410 | 20240102 | 131500 | 1173014790 | 6920 | 6920 | 6920 | 6920 | 151 |
| 411 | 20240102 | 131400 | 1171969870 | 6920 | 6920 | 6920 | 6920 | 183 |
| 412 | 20240102 | 131300 | 1170703510 | 6920 | 6920 | 6920 | 6920 | 3634 |
| 413 | 20240102 | 131200 | 1145556230 | 6920 | 6900 | 6920 | 6900 | 6836 |
| 414 | 20240102 | 131100 | 1098325630 | 6910 | 6910 | 6910 | 6910 | 0 |
| 415 | 20240102 | 131000 | 1098325630 | 6910 | 6910 | 6910 | 6910 | 100 |
| 416 | 20240102 | 130900 | 1097634630 | 6900 | 6900 | 6900 | 6900 | 441 |
| 417 | 20240102 | 130800 | 1094591730 | 6900 | 6900 | 6900 | 6900 | 0 |
| 418 | 20240102 | 130700 | 1094591730 | 6900 | 6900 | 6900 | 6900 | 350 |
| 419 | 20240102 | 130600 | 1092176730 | 6900 | 6900 | 6900 | 6900 | 522 |
| 420 | 20240102 | 130500 | 1088574930 | 6900 | 6900 | 6900 | 6900 | 260 |
| 421 | 20240102 | 130400 | 1086780930 | 6900 | 6900 | 6900 | 6900 | 5 |
| 422 | 20240102 | 130300 | 1086746430 | 6910 | 6900 | 6910 | 6900 | 181 |
| 423 | 20240102 | 130200 | 1085497460 | 6900 | 6900 | 6910 | 6900 | 77 |
| 424 | 20240102 | 130100 | 1084966150 | 6900 | 6880 | 6900 | 6880 | 303 |
| 425 | 20240102 | 130000 | 1082876450 | 6900 | 6900 | 6900 | 6900 | 525 |
| 426 | 20240102 | 125900 | 1079253950 | 6900 | 6890 | 6900 | 6880 | 5602 |
| 427 | 20240102 | 125800 | 1040705890 | 6900 | 6890 | 6900 | 6890 | 101 |
| 428 | 20240102 | 125700 | 1040009990 | 6900 | 6890 | 6900 | 6890 | 950 |
| 429 | 20240102 | 125600 | 1033455490 | 6880 | 6890 | 6890 | 6880 | 2306 |
| 430 | 20240102 | 125500 | 1017586850 | 6890 | 6890 | 6890 | 6890 | 0 |
| 431 | 20240102 | 125400 | 1017586850 | 6890 | 6900 | 6900 | 6890 | 650 |
| 432 | 20240102 | 125300 | 1013102350 | 6890 | 6890 | 6890 | 6890 | 100 |
| 433 | 20240102 | 125200 | 1012413350 | 6900 | 6900 | 6900 | 6900 | 2024 |
| 434 | 20240102 | 125100 | 998447750 | 6900 | 6900 | 6900 | 6900 | 140 |
| 435 | 20240102 | 125000 | 997481750 | 6900 | 6900 | 6900 | 6900 | 33 |
| 436 | 20240102 | 124900 | 997254050 | 6900 | 6910 | 6910 | 6900 | 1254 |
| 437 | 20240102 | 124800 | 988590410 | 6910 | 6910 | 6910 | 6910 | 700 |
| 438 | 20240102 | 124700 | 983753410 | 6910 | 6910 | 6910 | 6910 | 20 |
| 439 | 20240102 | 124600 | 983615210 | 6900 | 6900 | 6900 | 6900 | 1 |
| 440 | 20240102 | 124500 | 983608310 | 6900 | 6900 | 6900 | 6900 | 1396 |
| 441 | 20240102 | 124400 | 973975910 | 6900 | 6900 | 6900 | 6900 | 5 |
| 442 | 20240102 | 124300 | 973941410 | 6900 | 6900 | 6900 | 6900 | 0 |
| 443 | 20240102 | 124200 | 973941410 | 6900 | 6890 | 6900 | 6890 | 1001 |
| 444 | 20240102 | 124100 | 967034520 | 6890 | 6890 | 6890 | 6890 | 549 |
| 445 | 20240102 | 124000 | 963251910 | 6890 | 6890 | 6890 | 6890 | 9 |
| 446 | 20240102 | 123900 | 963189900 | 6890 | 6890 | 6890 | 6890 | 2 |
| 447 | 20240102 | 123800 | 963176120 | 6890 | 6890 | 6890 | 6890 | 0 |
| 448 | 20240102 | 123700 | 963176120 | 6890 | 6890 | 6890 | 6890 | 0 |
| 449 | 20240102 | 123600 | 963176120 | 6890 | 6880 | 6890 | 6870 | 626 |
| 450 | 20240102 | 123500 | 958869240 | 6890 | 6890 | 6890 | 6890 | 101 |
| 451 | 20240102 | 123400 | 958173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 452 | 20240102 | 123300 | 958173350 | 6890 | 6890 | 6890 | 6890 | 40 |
| 453 | 20240102 | 123200 | 957897750 | 6900 | 6900 | 6900 | 6900 | 300 |
| 454 | 20240102 | 123100 | 955827750 | 6900 | 6900 | 6900 | 6900 | 43 |
| 455 | 20240102 | 123000 | 955531050 | 6870 | 6900 | 6900 | 6870 | 29 |
| 456 | 20240102 | 122900 | 955331160 | 6900 | 6900 | 6910 | 6900 | 3775 |
| 457 | 20240102 | 122800 | 929283650 | 6900 | 6890 | 6900 | 6890 | 1802 |
| 458 | 20240102 | 122700 | 916851020 | 6890 | 6880 | 6890 | 6870 | 44 |
| 459 | 20240102 | 122600 | 916548110 | 6870 | 6870 | 6870 | 6870 | 180 |
| 460 | 20240102 | 122500 | 915311510 | 6870 | 6870 | 6870 | 6870 | 200 |
| 461 | 20240102 | 122400 | 913937510 | 6870 | 6880 | 6880 | 6870 | 5 |
| 462 | 20240102 | 122300 | 913903150 | 6880 | 6890 | 6890 | 6880 | 5090 |
| 463 | 20240102 | 122200 | 878883050 | 6880 | 6890 | 6890 | 6880 | 307 |
| 464 | 20240102 | 122100 | 876770690 | 6880 | 6890 | 6890 | 6880 | 297 |
| 465 | 20240102 | 122000 | 874726830 | 6890 | 6890 | 6890 | 6890 | 155 |
| 466 | 20240102 | 121900 | 873658880 | 6890 | 6890 | 6890 | 6890 | 0 |
| 467 | 20240102 | 121800 | 873658880 | 6890 | 6900 | 6900 | 6890 | 491 |
| 468 | 20240102 | 121700 | 870275880 | 6900 | 6900 | 6900 | 6900 | 0 |
| 469 | 20240102 | 121600 | 870275880 | 6900 | 6900 | 6900 | 6900 | 101 |
| 470 | 20240102 | 121500 | 869578980 | 6890 | 6890 | 6890 | 6890 | 36 |
| 471 | 20240102 | 121400 | 869330940 | 6890 | 6890 | 6890 | 6890 | 19 |
| 472 | 20240102 | 121300 | 869200030 | 6900 | 6900 | 6900 | 6900 | 0 |
| 473 | 20240102 | 121200 | 869200030 | 6900 | 6900 | 6900 | 6900 | 168 |
| 474 | 20240102 | 121100 | 868040830 | 6900 | 6890 | 6900 | 6890 | 250 |
| 475 | 20240102 | 121000 | 866317830 | 6890 | 6890 | 6890 | 6890 | 655 |
| 476 | 20240102 | 120900 | 861804880 | 6890 | 6890 | 6890 | 6890 | 444 |
| 477 | 20240102 | 120800 | 858745720 | 6890 | 6890 | 6890 | 6890 | 1 |
| 478 | 20240102 | 120700 | 858738830 | 6900 | 6900 | 6900 | 6900 | 3 |
| 479 | 20240102 | 120600 | 858718130 | 6900 | 6900 | 6900 | 6900 | 220 |
| 480 | 20240102 | 120500 | 857200130 | 6900 | 6900 | 6900 | 6900 | 720 |
| 481 | 20240102 | 120400 | 852232130 | 6900 | 6900 | 6900 | 6900 | 30 |
| 482 | 20240102 | 120300 | 852025130 | 6880 | 6880 | 6880 | 6880 | 0 |
| 483 | 20240102 | 120200 | 852025130 | 6880 | 6880 | 6880 | 6880 | 0 |
| 484 | 20240102 | 120100 | 852025130 | 6880 | 6880 | 6880 | 6880 | 0 |
| 485 | 20240102 | 120000 | 852025130 | 6880 | 6890 | 6890 | 6880 | 300 |
| 486 | 20240102 | 115900 | 849961000 | 6900 | 6900 | 6900 | 6900 | 5 |
| 487 | 20240102 | 115800 | 849926500 | 6900 | 6900 | 6900 | 6900 | 130 |
| 488 | 20240102 | 115700 | 849029500 | 6900 | 6900 | 6900 | 6900 | 800 |
| 489 | 20240102 | 115600 | 843509500 | 6900 | 6890 | 6910 | 6890 | 8996 |
| 490 | 20240102 | 115500 | 781442160 | 6890 | 6890 | 6890 | 6890 | 112 |
| 491 | 20240102 | 115400 | 780670480 | 6860 | 6860 | 6860 | 6860 | 0 |
| 492 | 20240102 | 115300 | 780670480 | 6860 | 6860 | 6860 | 6860 | 0 |
| 493 | 20240102 | 115200 | 780670480 | 6860 | 6860 | 6860 | 6860 | 320 |
| 494 | 20240102 | 115100 | 778475280 | 6860 | 6890 | 6890 | 6860 | 4593 |
| 495 | 20240102 | 115000 | 746924250 | 6870 | 6880 | 6880 | 6870 | 5030 |
| 496 | 20240102 | 114900 | 712356410 | 6890 | 6890 | 6890 | 6890 | 10 |
| 497 | 20240102 | 114800 | 712287510 | 6880 | 6880 | 6880 | 6880 | 0 |
| 498 | 20240102 | 114700 | 712287510 | 6880 | 6880 | 6890 | 6880 | 501 |
| 499 | 20240102 | 114600 | 708840620 | 6880 | 6880 | 6880 | 6880 | 42 |
| 500 | 20240102 | 114500 | 708551660 | 6880 | 6890 | 6890 | 6880 | 2120 |
| 501 | 20240102 | 114400 | 693965860 | 6890 | 6890 | 6890 | 6890 | 0 |
| 502 | 20240102 | 114300 | 693965860 | 6890 | 6890 | 6890 | 6890 | 36 |
| 503 | 20240102 | 114200 | 693717820 | 6880 | 6880 | 6880 | 6880 | 11 |
| 504 | 20240102 | 114100 | 693642140 | 6880 | 6880 | 6880 | 6880 | 6 |
| 505 | 20240102 | 114000 | 693600860 | 6880 | 6890 | 6900 | 6880 | 2181 |
| 506 | 20240102 | 113900 | 678573110 | 6900 | 6900 | 6900 | 6900 | 1 |
| 507 | 20240102 | 113800 | 678566210 | 6900 | 6900 | 6900 | 6900 | 0 |
| 508 | 20240102 | 113700 | 678566210 | 6900 | 6900 | 6900 | 6900 | 200 |
| 509 | 20240102 | 113600 | 677186210 | 6900 | 6890 | 6900 | 6890 | 124 |
| 510 | 20240102 | 113500 | 676331840 | 6890 | 6890 | 6890 | 6890 | 400 |
| 511 | 20240102 | 113400 | 673575840 | 6890 | 6890 | 6890 | 6890 | 0 |
| 512 | 20240102 | 113300 | 673575840 | 6890 | 6900 | 6900 | 6890 | 1600 |
| 513 | 20240102 | 113200 | 662548840 | 6890 | 6890 | 6890 | 6890 | 154 |
| 514 | 20240102 | 113100 | 661487780 | 6890 | 6880 | 6890 | 6880 | 901 |
| 515 | 20240102 | 113000 | 655288890 | 6880 | 6890 | 6890 | 6880 | 45 |
| 516 | 20240102 | 112900 | 654978940 | 6890 | 6890 | 6890 | 6890 | 5 |
| 517 | 20240102 | 112800 | 654944490 | 6890 | 6890 | 6890 | 6890 | 19 |
| 518 | 20240102 | 112700 | 654813580 | 6890 | 6890 | 6890 | 6890 | 347 |
| 519 | 20240102 | 112600 | 652422750 | 6890 | 6890 | 6890 | 6890 | 52 |
| 520 | 20240102 | 112500 | 652064470 | 6890 | 6890 | 6890 | 6890 | 299 |
| 521 | 20240102 | 112400 | 650004360 | 6900 | 6890 | 6900 | 6890 | 580 |
| 522 | 20240102 | 112300 | 646005360 | 6890 | 6890 | 6900 | 6890 | 1802 |
| 523 | 20240102 | 112200 | 633579580 | 6890 | 6890 | 6890 | 6890 | 0 |
| 524 | 20240102 | 112100 | 633579580 | 6890 | 6890 | 6890 | 6890 | 252 |
| 525 | 20240102 | 112000 | 631843300 | 6890 | 6890 | 6900 | 6890 | 211 |
| 526 | 20240102 | 111900 | 630389500 | 6890 | 6890 | 6890 | 6890 | 800 |
| 527 | 20240102 | 111800 | 624877500 | 6890 | 6890 | 6890 | 6890 | 110 |
| 528 | 20240102 | 111700 | 624119600 | 6880 | 6880 | 6880 | 6880 | 2026 |
| 529 | 20240102 | 111600 | 610180720 | 6890 | 6880 | 6890 | 6880 | 501 |
| 530 | 20240102 | 111500 | 606733830 | 6890 | 6890 | 6890 | 6890 | 696 |
| 531 | 20240102 | 111400 | 601938390 | 6890 | 6900 | 6900 | 6890 | 1328 |
| 532 | 20240102 | 111300 | 592784190 | 6900 | 6890 | 6900 | 6880 | 33 |
| 533 | 20240102 | 111200 | 592556630 | 6900 | 6900 | 6900 | 6890 | 1570 |
| 534 | 20240102 | 111100 | 581728630 | 6900 | 6900 | 6900 | 6900 | 234 |
| 535 | 20240102 | 111000 | 580114030 | 6900 | 6900 | 6900 | 6900 | 201 |
| 536 | 20240102 | 110900 | 578727130 | 6900 | 6890 | 6900 | 6890 | 2021 |
| 537 | 20240102 | 110800 | 564782440 | 6900 | 6890 | 6900 | 6890 | 161 |
| 538 | 20240102 | 110700 | 563673140 | 6890 | 6890 | 6890 | 6890 | 305 |
| 539 | 20240102 | 110600 | 561571690 | 6890 | 6880 | 6890 | 6880 | 1829 |
| 540 | 20240102 | 110500 | 548977090 | 6890 | 6890 | 6900 | 6890 | 1905 |
| 541 | 20240102 | 110400 | 535850640 | 6890 | 6890 | 6890 | 6890 | 1305 |
| 542 | 20240102 | 110300 | 526859190 | 6880 | 6880 | 6890 | 6870 | 4630 |
| 543 | 20240102 | 110200 | 494996890 | 6870 | 6860 | 6870 | 6860 | 1697 |
| 544 | 20240102 | 110100 | 483338510 | 6860 | 6870 | 6870 | 6860 | 204 |
| 545 | 20240102 | 110000 | 481937070 | 6860 | 6870 | 6870 | 6860 | 501 |
| 546 | 20240102 | 105900 | 478500200 | 6860 | 6860 | 6860 | 6860 | 596 |
| 547 | 20240102 | 105800 | 474411640 | 6860 | 6860 | 6860 | 6860 | 501 |
| 548 | 20240102 | 105700 | 470974780 | 6860 | 6870 | 6870 | 6860 | 196 |
| 549 | 20240102 | 105600 | 469629270 | 6870 | 6870 | 6870 | 6870 | 1 |
| 550 | 20240102 | 105500 | 469622400 | 6870 | 6870 | 6870 | 6870 | 793 |
| 551 | 20240102 | 105400 | 464174490 | 6870 | 6870 | 6880 | 6870 | 64 |
| 552 | 20240102 | 105300 | 463734710 | 6870 | 6870 | 6870 | 6870 | 136 |
| 553 | 20240102 | 105200 | 462800390 | 6860 | 6870 | 6870 | 6860 | 90 |
| 554 | 20240102 | 105100 | 462182150 | 6870 | 6870 | 6880 | 6870 | 225 |
| 555 | 20240102 | 105000 | 460635640 | 6870 | 6870 | 6880 | 6860 | 535 |
| 556 | 20240102 | 104900 | 456960380 | 6870 | 6880 | 6880 | 6870 | 17 |
| 557 | 20240102 | 104800 | 456843490 | 6880 | 6860 | 6880 | 6860 | 3407 |
| 558 | 20240102 | 104700 | 433459730 | 6860 | 6850 | 6860 | 6850 | 64 |
| 559 | 20240102 | 104600 | 433021030 | 6850 | 6850 | 6850 | 6840 | 9 |
| 560 | 20240102 | 104500 | 432959390 | 6850 | 6850 | 6850 | 6850 | 202 |
| 561 | 20240102 | 104400 | 431575690 | 6840 | 6840 | 6850 | 6840 | 464 |
| 562 | 20240102 | 104300 | 428401370 | 6840 | 6850 | 6850 | 6840 | 7 |
| 563 | 20240102 | 104200 | 428353460 | 6850 | 6840 | 6850 | 6840 | 121 |
| 564 | 20240102 | 104100 | 427525790 | 6830 | 6830 | 6840 | 6830 | 1050 |
| 565 | 20240102 | 104000 | 420347290 | 6830 | 6830 | 6850 | 6830 | 501 |
| 566 | 20240102 | 103900 | 416923380 | 6840 | 6850 | 6850 | 6830 | 13383 |
| 567 | 20240102 | 103800 | 325360640 | 6860 | 6860 | 6870 | 6860 | 1149 |
| 568 | 20240102 | 103700 | 317478300 | 6870 | 6870 | 6870 | 6870 | 10 |
| 569 | 20240102 | 103600 | 317409600 | 6860 | 6870 | 6870 | 6860 | 411 |
| 570 | 20240102 | 103500 | 314586040 | 6870 | 6870 | 6870 | 6870 | 18 |
| 571 | 20240102 | 103400 | 314462380 | 6870 | 6870 | 6870 | 6860 | 819 |
| 572 | 20240102 | 103300 | 308835890 | 6870 | 6870 | 6870 | 6870 | 15 |
| 573 | 20240102 | 103200 | 308732840 | 6870 | 6860 | 6870 | 6850 | 4046 |
| 574 | 20240102 | 103100 | 280984240 | 6860 | 6850 | 6860 | 6850 | 15 |
| 575 | 20240102 | 103000 | 280881380 | 6860 | 6860 | 6860 | 6860 | 101 |
| 576 | 20240102 | 102900 | 280188520 | 6860 | 6860 | 6860 | 6860 | 433 |
| 577 | 20240102 | 102800 | 277218140 | 6860 | 6860 | 6860 | 6860 | 1630 |
| 578 | 20240102 | 102700 | 266036340 | 6850 | 6850 | 6850 | 6850 | 692 |
| 579 | 20240102 | 102600 | 261296140 | 6860 | 6850 | 6860 | 6850 | 51 |
| 580 | 20240102 | 102500 | 260946780 | 6850 | 6860 | 6860 | 6850 | 510 |
| 581 | 20240102 | 102400 | 257453180 | 6860 | 6860 | 6870 | 6860 | 660 |
| 582 | 20240102 | 102300 | 252925530 | 6860 | 6860 | 6870 | 6860 | 647 |
| 583 | 20240102 | 102200 | 248487100 | 6860 | 6860 | 6860 | 6860 | 3 |
| 584 | 20240102 | 102100 | 248466520 | 6870 | 6840 | 6870 | 6840 | 4763 |
| 585 | 20240102 | 102000 | 215797810 | 6850 | 6850 | 6850 | 6850 | 953 |
| 586 | 20240102 | 101900 | 209269760 | 6860 | 6870 | 6870 | 6860 | 1219 |
| 587 | 20240102 | 101800 | 200907410 | 6860 | 6870 | 6880 | 6860 | 1610 |
| 588 | 20240102 | 101700 | 189860520 | 6880 | 6880 | 6880 | 6880 | 959 |
| 589 | 20240102 | 101600 | 183262600 | 6880 | 6870 | 6880 | 6870 | 672 |
| 590 | 20240102 | 101500 | 178645120 | 6860 | 6860 | 6860 | 6850 | 3203 |
| 591 | 20240102 | 101400 | 156673130 | 6860 | 6860 | 6860 | 6850 | 1941 |
| 592 | 20240102 | 101300 | 143361350 | 6860 | 6860 | 6860 | 6850 | 1374 |
| 593 | 20240102 | 101200 | 133944340 | 6850 | 6850 | 6860 | 6850 | 885 |
| 594 | 20240102 | 101100 | 127881190 | 6850 | 6860 | 6860 | 6840 | 1254 |
| 595 | 20240102 | 101000 | 119289080 | 6860 | 6860 | 6860 | 6860 | 74 |
| 596 | 20240102 | 100900 | 118781440 | 6870 | 6860 | 6870 | 6850 | 1090 |
| 597 | 20240102 | 100800 | 111304850 | 6840 | 6860 | 6870 | 6840 | 784 |
| 598 | 20240102 | 100700 | 105932630 | 6870 | 6870 | 6870 | 6870 | 4 |
| 599 | 20240102 | 100600 | 105905150 | 6850 | 6850 | 6860 | 6840 | 5525 |
| 600 | 20240102 | 100500 | 68031760 | 6860 | 6820 | 6860 | 6820 | 514 |
| 601 | 20240102 | 100400 | 64524160 | 6860 | 6860 | 6870 | 6820 | 1629 |
| 602 | 20240102 | 100300 | 53371890 | 6860 | 6850 | 6860 | 6820 | 1852 |
| 603 | 20240102 | 100200 | 40692900 | 6830 | 6810 | 6850 | 6810 | 945 |
| 604 | 20240102 | 100100 | 34239820 | 6820 | 6830 | 6830 | 6810 | 926 |
| 605 | 20240102 | 100000 | 27925670 | 6830 | 6830 | 6860 | 6830 | 4084 |