32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 51164 |
| 3 | 20240109 | 185200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240109 | 185100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240109 | 185000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240109 | 184900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240109 | 184800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240109 | 184700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240109 | 184600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240109 | 184500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240109 | 184400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240109 | 184300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240109 | 184200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240109 | 184100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240109 | 184000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240109 | 183900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240109 | 183800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240109 | 183700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240109 | 183600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240109 | 183500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240109 | 183400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240109 | 183300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240109 | 183200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240109 | 183100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240109 | 183000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240109 | 182900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240109 | 182800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240109 | 182700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240109 | 182600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240109 | 182500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240109 | 182400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240109 | 182300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 51164 |
| 33 | 20240109 | 182200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240109 | 182100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240109 | 182000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240109 | 181900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240109 | 181800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240109 | 181700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240109 | 181600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240109 | 181500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240109 | 181400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240109 | 181300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240109 | 181200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240109 | 181100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240109 | 181000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240109 | 180900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240109 | 180800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240109 | 180700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240109 | 180600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240109 | 180500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240109 | 180400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240109 | 180300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240109 | 180200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240109 | 180100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240109 | 180000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240109 | 175900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240109 | 175800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240109 | 175700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240109 | 175600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240109 | 175500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240109 | 175400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240109 | 175300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 51164 |
| 63 | 20240109 | 175200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240109 | 175100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240109 | 175000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240109 | 174900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240109 | 174800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240109 | 174700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240109 | 174600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240109 | 174500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240109 | 174400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240109 | 174300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240109 | 174200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240109 | 174100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240109 | 174000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240109 | 173900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240109 | 173800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240109 | 173700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240109 | 173600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240109 | 173500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240109 | 173400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240109 | 173300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240109 | 173200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240109 | 173100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240109 | 173000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240109 | 172900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240109 | 172800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240109 | 172700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240109 | 172600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240109 | 172500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240109 | 172400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240109 | 172300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 51164 |
| 93 | 20240109 | 172200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240109 | 172100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240109 | 172000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240109 | 171900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240109 | 171800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240109 | 171700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240109 | 171600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240109 | 171500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240109 | 171400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240109 | 171300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240109 | 171200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240109 | 171100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240109 | 171000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240109 | 170900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240109 | 170800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240109 | 170700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240109 | 170600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240109 | 170500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240109 | 170400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240109 | 170300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240109 | 170200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240109 | 170100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240109 | 170000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240109 | 165900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240109 | 165800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240109 | 165700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240109 | 165600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240109 | 165500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240109 | 165400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240109 | 165300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 51164 |
| 123 | 20240109 | 165200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240109 | 165100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240109 | 165000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240109 | 164900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240109 | 164800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240109 | 164700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240109 | 164600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240109 | 164500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240109 | 164400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240109 | 164300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240109 | 164200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240109 | 164100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240109 | 164000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240109 | 163900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240109 | 163800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240109 | 163700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240109 | 163600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240109 | 163500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240109 | 163400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240109 | 163300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240109 | 163200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240109 | 163100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240109 | 163000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240109 | 162900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240109 | 162800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240109 | 162700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240109 | 162600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240109 | 162500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240109 | 162400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240109 | 162300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 51164 |
| 153 | 20240109 | 162200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240109 | 162100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240109 | 162000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240109 | 161900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240109 | 161800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240109 | 161700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240109 | 161600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240109 | 161500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240109 | 161400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240109 | 161300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240109 | 161200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240109 | 161100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240109 | 161000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240109 | 160900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240109 | 160800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240109 | 160700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240109 | 160600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240109 | 160500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240109 | 160400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240109 | 160300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240109 | 160200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240109 | 160100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240109 | 160000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240109 | 155900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240109 | 155800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240109 | 155700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240109 | 155600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240109 | 155500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240109 | 155400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240109 | 155300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 51164 |
| 183 | 20240109 | 155200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240109 | 155100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240109 | 155000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240109 | 154900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240109 | 154800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240109 | 154700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240109 | 154600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240109 | 154500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240109 | 154400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240109 | 154300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240109 | 154200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240109 | 154100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240109 | 154000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240109 | 153900 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240109 | 153800 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240109 | 153700 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240109 | 153600 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240109 | 153500 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240109 | 153400 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240109 | 153300 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240109 | 153200 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240109 | 153100 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240109 | 153000 | 34616732600 | 29900 | 29900 | 29900 | 29900 | 51164 |
| 206 | 20240109 | 152900 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 207 | 20240109 | 152800 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 208 | 20240109 | 152700 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 209 | 20240109 | 152600 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 210 | 20240109 | 152500 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 211 | 20240109 | 152400 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 212 | 20240109 | 152300 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 213 | 20240109 | 152200 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 214 | 20240109 | 152100 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 215 | 20240109 | 152000 | 33086929000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 216 | 20240109 | 151900 | 33086929000 | 29950 | 29950 | 30000 | 29950 | 5269 |
| 217 | 20240109 | 151800 | 32929050050 | 29950 | 29950 | 30000 | 29900 | 6549 |
| 218 | 20240109 | 151700 | 32733030950 | 29950 | 29950 | 30000 | 29950 | 5427 |
| 219 | 20240109 | 151600 | 32570487000 | 29950 | 29900 | 29950 | 29900 | 3556 |
| 220 | 20240109 | 151500 | 32464053600 | 29900 | 29950 | 29950 | 29900 | 1592 |
| 221 | 20240109 | 151400 | 32416434100 | 29950 | 29900 | 29950 | 29900 | 3544 |
| 222 | 20240109 | 151300 | 32310454850 | 29900 | 29900 | 29950 | 29900 | 1639 |
| 223 | 20240109 | 151200 | 32261440000 | 29900 | 29950 | 29950 | 29900 | 2402 |
| 224 | 20240109 | 151100 | 32189601900 | 29900 | 29950 | 30000 | 29900 | 1233 |
| 225 | 20240109 | 151000 | 32152673550 | 29950 | 29950 | 30000 | 29950 | 1557 |
| 226 | 20240109 | 150900 | 32106038250 | 29950 | 29950 | 29950 | 29900 | 1693 |
| 227 | 20240109 | 150800 | 32055348500 | 29950 | 29950 | 30000 | 29950 | 2456 |
| 228 | 20240109 | 150700 | 31981764450 | 29950 | 29950 | 30000 | 29950 | 2154 |
| 229 | 20240109 | 150600 | 31917251550 | 30000 | 29950 | 30000 | 29950 | 1961 |
| 230 | 20240109 | 150500 | 31858479650 | 29950 | 30000 | 30050 | 29950 | 2117 |
| 231 | 20240109 | 150400 | 31794977100 | 30000 | 30050 | 30050 | 30000 | 1547 |
| 232 | 20240109 | 150300 | 31748546450 | 30000 | 30000 | 30050 | 30000 | 584 |
| 233 | 20240109 | 150200 | 31731026100 | 30050 | 30000 | 30050 | 29950 | 1775 |
| 234 | 20240109 | 150100 | 31677776200 | 29950 | 29950 | 30000 | 29950 | 1521 |
| 235 | 20240109 | 150000 | 31632162700 | 30000 | 29900 | 30000 | 29850 | 5560 |
| 236 | 20240109 | 145900 | 31465518150 | 29850 | 29900 | 29900 | 29850 | 4743 |
| 237 | 20240109 | 145800 | 31323793900 | 29900 | 29900 | 29950 | 29900 | 1661 |
| 238 | 20240109 | 145700 | 31274129300 | 29900 | 29900 | 29950 | 29850 | 4019 |
| 239 | 20240109 | 145600 | 31153970800 | 29900 | 29900 | 29950 | 29900 | 3352 |
| 240 | 20240109 | 145500 | 31053744950 | 29900 | 29900 | 29950 | 29900 | 2404 |
| 241 | 20240109 | 145400 | 30981840650 | 29900 | 29950 | 29950 | 29900 | 630 |
| 242 | 20240109 | 145300 | 30962999050 | 29950 | 29950 | 29950 | 29900 | 241 |
| 243 | 20240109 | 145200 | 30955781400 | 29950 | 29900 | 29950 | 29900 | 1733 |
| 244 | 20240109 | 145100 | 30903886500 | 29900 | 29900 | 29950 | 29850 | 2144 |
| 245 | 20240109 | 145000 | 30839779200 | 29900 | 29900 | 29950 | 29900 | 1396 |
| 246 | 20240109 | 144900 | 30798035750 | 29900 | 29900 | 29900 | 29850 | 2699 |
| 247 | 20240109 | 144800 | 30717349100 | 29900 | 29850 | 29900 | 29850 | 1361 |
| 248 | 20240109 | 144700 | 30676711650 | 29900 | 29900 | 29950 | 29900 | 2276 |
| 249 | 20240109 | 144600 | 30608659200 | 29900 | 29900 | 29950 | 29900 | 1160 |
| 250 | 20240109 | 144500 | 30573974350 | 29900 | 29950 | 30000 | 29900 | 3516 |
| 251 | 20240109 | 144400 | 30468726300 | 29950 | 29950 | 30000 | 29950 | 754 |
| 252 | 20240109 | 144300 | 30446143950 | 29950 | 29950 | 30000 | 29950 | 1051 |
| 253 | 20240109 | 144200 | 30414666350 | 29950 | 30000 | 30000 | 29950 | 354 |
| 254 | 20240109 | 144100 | 30404052050 | 30000 | 30000 | 30000 | 29950 | 200 |
| 255 | 20240109 | 144000 | 30398052350 | 30000 | 30000 | 30050 | 30000 | 1285 |
| 256 | 20240109 | 143900 | 30359502000 | 30000 | 30000 | 30050 | 29950 | 1606 |
| 257 | 20240109 | 143800 | 30311319200 | 30000 | 30000 | 30050 | 30000 | 1074 |
| 258 | 20240109 | 143700 | 30279099150 | 30000 | 30000 | 30000 | 30000 | 1016 |
| 259 | 20240109 | 143600 | 30248619150 | 30000 | 30000 | 30000 | 30000 | 1403 |
| 260 | 20240109 | 143500 | 30206529150 | 30000 | 30050 | 30050 | 30000 | 1208 |
| 261 | 20240109 | 143400 | 30170287750 | 30050 | 30050 | 30050 | 30000 | 2723 |
| 262 | 20240109 | 143300 | 30088493800 | 30050 | 30100 | 30100 | 30000 | 1828 |
| 263 | 20240109 | 143200 | 30033609200 | 30100 | 30000 | 30100 | 30000 | 1796 |
| 264 | 20240109 | 143100 | 29979640850 | 30000 | 30000 | 30000 | 30000 | 289 |
| 265 | 20240109 | 143000 | 29970970850 | 29950 | 30000 | 30050 | 29950 | 3227 |
| 266 | 20240109 | 142900 | 29874161050 | 30000 | 30050 | 30050 | 30000 | 584 |
| 267 | 20240109 | 142800 | 29856619450 | 30050 | 30050 | 30050 | 30000 | 1017 |
| 268 | 20240109 | 142700 | 29826063800 | 30050 | 30050 | 30050 | 30050 | 531 |
| 269 | 20240109 | 142600 | 29810107250 | 30050 | 30050 | 30100 | 30050 | 370 |
| 270 | 20240109 | 142500 | 29798985950 | 30100 | 30050 | 30100 | 30050 | 1102 |
| 271 | 20240109 | 142400 | 29765870200 | 30050 | 30100 | 30100 | 30050 | 126 |
| 272 | 20240109 | 142300 | 29762081700 | 30100 | 30100 | 30150 | 30050 | 1984 |
| 273 | 20240109 | 142200 | 29702381950 | 30100 | 30100 | 30150 | 30100 | 2959 |
| 274 | 20240109 | 142100 | 29613315800 | 30100 | 30050 | 30100 | 30050 | 148 |
| 275 | 20240109 | 142000 | 29608862200 | 30050 | 30050 | 30150 | 30000 | 4803 |
| 276 | 20240109 | 141900 | 29464347700 | 30050 | 30050 | 30100 | 30050 | 404 |
| 277 | 20240109 | 141800 | 29452206850 | 30050 | 30050 | 30050 | 30000 | 788 |
| 278 | 20240109 | 141700 | 29428529050 | 30050 | 30100 | 30100 | 30050 | 287 |
| 279 | 20240109 | 141600 | 29419894700 | 30100 | 30050 | 30100 | 30050 | 161 |
| 280 | 20240109 | 141500 | 29415054600 | 30100 | 30100 | 30100 | 30050 | 344 |
| 281 | 20240109 | 141400 | 29404716600 | 30050 | 30050 | 30100 | 30000 | 504 |
| 282 | 20240109 | 141300 | 29389574600 | 30050 | 29950 | 30100 | 29950 | 63 |
| 283 | 20240109 | 141200 | 29387685450 | 29950 | 30050 | 30050 | 29950 | 2501 |
| 284 | 20240109 | 141100 | 29312629900 | 30050 | 30050 | 30050 | 30000 | 628 |
| 285 | 20240109 | 141000 | 29293769550 | 30050 | 30050 | 30050 | 30050 | 1616 |
| 286 | 20240109 | 140900 | 29245208750 | 30050 | 30100 | 30100 | 30050 | 2452 |
| 287 | 20240109 | 140800 | 29171438300 | 30050 | 30100 | 30100 | 30050 | 845 |
| 288 | 20240109 | 140700 | 29146032050 | 30100 | 30100 | 30100 | 30050 | 1065 |
| 289 | 20240109 | 140600 | 29113975600 | 30100 | 30050 | 30100 | 30050 | 1413 |
| 290 | 20240109 | 140500 | 29071454800 | 30050 | 30000 | 30150 | 30000 | 7055 |
| 291 | 20240109 | 140400 | 28859330150 | 29950 | 29950 | 30000 | 29950 | 668 |
| 292 | 20240109 | 140300 | 28839318750 | 29900 | 29850 | 30000 | 29850 | 6918 |
| 293 | 20240109 | 140200 | 28632249700 | 29900 | 29850 | 29900 | 29850 | 1464 |
| 294 | 20240109 | 140100 | 28588549250 | 29850 | 29850 | 29900 | 29850 | 1565 |
| 295 | 20240109 | 140000 | 28541775050 | 29850 | 29900 | 29900 | 29850 | 620 |
| 296 | 20240109 | 135900 | 28523249650 | 29900 | 29850 | 29900 | 29850 | 73 |
| 297 | 20240109 | 135800 | 28521069000 | 29850 | 29850 | 29850 | 29800 | 1305 |
| 298 | 20240109 | 135700 | 28482115650 | 29850 | 29800 | 29900 | 29800 | 1537 |
| 299 | 20240109 | 135600 | 28436234350 | 29800 | 29900 | 29900 | 29800 | 646 |
| 300 | 20240109 | 135500 | 28416962200 | 29850 | 29900 | 29900 | 29850 | 3706 |
| 301 | 20240109 | 135400 | 28306330950 | 29850 | 29900 | 29900 | 29850 | 1380 |
| 302 | 20240109 | 135300 | 28265129450 | 29900 | 29900 | 29900 | 29850 | 1115 |
| 303 | 20240109 | 135200 | 28231844900 | 29900 | 29900 | 29950 | 29850 | 2514 |
| 304 | 20240109 | 135100 | 28156667150 | 29950 | 29900 | 29950 | 29900 | 1728 |
| 305 | 20240109 | 135000 | 28104918550 | 29950 | 29900 | 29950 | 29900 | 1698 |
| 306 | 20240109 | 134900 | 28054148200 | 29850 | 29850 | 29900 | 29850 | 1202 |
| 307 | 20240109 | 134800 | 28018227000 | 29850 | 29850 | 29850 | 29850 | 347 |
| 308 | 20240109 | 134700 | 28007869050 | 29850 | 29850 | 29900 | 29850 | 89 |
| 309 | 20240109 | 134600 | 28005211600 | 29850 | 29900 | 29900 | 29850 | 410 |
| 310 | 20240109 | 134500 | 27992969750 | 29850 | 29900 | 29900 | 29850 | 546 |
| 311 | 20240109 | 134400 | 27976651300 | 29900 | 29900 | 29950 | 29900 | 710 |
| 312 | 20240109 | 134300 | 27955419150 | 29900 | 29900 | 29950 | 29900 | 562 |
| 313 | 20240109 | 134200 | 27938614800 | 29900 | 29850 | 29950 | 29850 | 3614 |
| 314 | 20240109 | 134100 | 27830561400 | 29850 | 29900 | 29900 | 29850 | 249 |
| 315 | 20240109 | 134000 | 27823125150 | 29900 | 29900 | 29900 | 29850 | 515 |
| 316 | 20240109 | 133900 | 27807750400 | 29850 | 29900 | 29900 | 29800 | 1168 |
| 317 | 20240109 | 133800 | 27772885450 | 29900 | 29850 | 29900 | 29850 | 2661 |
| 318 | 20240109 | 133700 | 27693453250 | 29850 | 29900 | 29900 | 29850 | 3054 |
| 319 | 20240109 | 133600 | 27602278600 | 29850 | 29850 | 29900 | 29850 | 2032 |
| 320 | 20240109 | 133500 | 27541599850 | 29850 | 29850 | 29900 | 29850 | 457 |
| 321 | 20240109 | 133400 | 27527958350 | 29850 | 29850 | 29900 | 29850 | 1950 |
| 322 | 20240109 | 133300 | 27469739300 | 29850 | 29800 | 29850 | 29800 | 1260 |
| 323 | 20240109 | 133200 | 27432188500 | 29800 | 29850 | 29850 | 29800 | 1620 |
| 324 | 20240109 | 133100 | 27383846050 | 29800 | 29750 | 29800 | 29750 | 2379 |
| 325 | 20240109 | 133000 | 27312958450 | 29800 | 29800 | 29800 | 29750 | 406 |
| 326 | 20240109 | 132900 | 27300868700 | 29800 | 29750 | 29800 | 29750 | 728 |
| 327 | 20240109 | 132800 | 27279207400 | 29750 | 29800 | 29800 | 29750 | 1859 |
| 328 | 20240109 | 132700 | 27223898800 | 29750 | 29800 | 29800 | 29750 | 953 |
| 329 | 20240109 | 132600 | 27195527600 | 29750 | 29800 | 29850 | 29750 | 5610 |
| 330 | 20240109 | 132500 | 27028555650 | 29800 | 29850 | 29850 | 29750 | 9167 |
| 331 | 20240109 | 132400 | 26755384450 | 29800 | 29800 | 29850 | 29800 | 1464 |
| 332 | 20240109 | 132300 | 26711756950 | 29800 | 29800 | 29850 | 29800 | 1151 |
| 333 | 20240109 | 132200 | 26677449300 | 29850 | 29850 | 29900 | 29800 | 2950 |
| 334 | 20240109 | 132100 | 26589395300 | 29850 | 29850 | 29900 | 29850 | 288 |
| 335 | 20240109 | 132000 | 26580797850 | 29850 | 29900 | 29900 | 29850 | 343 |
| 336 | 20240109 | 131900 | 26570554650 | 29900 | 29900 | 29950 | 29850 | 843 |
| 337 | 20240109 | 131800 | 26545356000 | 29950 | 29900 | 29950 | 29900 | 499 |
| 338 | 20240109 | 131700 | 26530435000 | 29900 | 29950 | 29950 | 29850 | 449 |
| 339 | 20240109 | 131600 | 26517022450 | 29950 | 29900 | 29950 | 29850 | 1056 |
| 340 | 20240109 | 131500 | 26485448900 | 29900 | 29950 | 29950 | 29900 | 1557 |
| 341 | 20240109 | 131400 | 26438874000 | 29950 | 29900 | 30000 | 29900 | 655 |
| 342 | 20240109 | 131300 | 26419251900 | 29950 | 29900 | 29950 | 29850 | 1220 |
| 343 | 20240109 | 131200 | 26382738650 | 29900 | 29900 | 29900 | 29850 | 1003 |
| 344 | 20240109 | 131100 | 26352754200 | 29900 | 29850 | 29900 | 29850 | 542 |
| 345 | 20240109 | 131000 | 26336564200 | 29900 | 29900 | 29900 | 29850 | 196 |
| 346 | 20240109 | 130900 | 26330711400 | 29850 | 29900 | 29900 | 29850 | 1824 |
| 347 | 20240109 | 130800 | 26276252600 | 29900 | 29850 | 29900 | 29850 | 603 |
| 348 | 20240109 | 130700 | 26258241100 | 29900 | 29900 | 29900 | 29850 | 853 |
| 349 | 20240109 | 130600 | 26232757600 | 29850 | 29850 | 29900 | 29850 | 537 |
| 350 | 20240109 | 130500 | 26216728100 | 29850 | 29850 | 29900 | 29800 | 3635 |
| 351 | 20240109 | 130400 | 26108284650 | 29850 | 29850 | 29900 | 29800 | 1988 |
| 352 | 20240109 | 130300 | 26048967350 | 29850 | 29850 | 29850 | 29800 | 2760 |
| 353 | 20240109 | 130200 | 25966696650 | 29850 | 29850 | 29900 | 29800 | 5491 |
| 354 | 20240109 | 130100 | 25802864500 | 29850 | 29800 | 29900 | 29800 | 1488 |
| 355 | 20240109 | 130000 | 25758445600 | 29800 | 29800 | 29850 | 29800 | 2429 |
| 356 | 20240109 | 125900 | 25686032950 | 29850 | 29950 | 30000 | 29800 | 15458 |
| 357 | 20240109 | 125800 | 25223919650 | 29950 | 30000 | 30000 | 29950 | 801 |
| 358 | 20240109 | 125700 | 25199924400 | 30000 | 30000 | 30050 | 29950 | 9257 |
| 359 | 20240109 | 125600 | 24922220700 | 30000 | 30050 | 30100 | 30000 | 791 |
| 360 | 20240109 | 125500 | 24898467700 | 30050 | 30050 | 30100 | 30050 | 423 |
| 361 | 20240109 | 125400 | 24885756450 | 30050 | 30000 | 30050 | 30000 | 588 |
| 362 | 20240109 | 125300 | 24868113900 | 30050 | 30000 | 30050 | 30000 | 3811 |
| 363 | 20240109 | 125200 | 24753777650 | 30050 | 30050 | 30100 | 30000 | 4684 |
| 364 | 20240109 | 125100 | 24613213300 | 30050 | 30000 | 30100 | 30000 | 298 |
| 365 | 20240109 | 125000 | 24604244950 | 30100 | 30050 | 30100 | 30000 | 760 |
| 366 | 20240109 | 124900 | 24581396050 | 30000 | 30100 | 30100 | 30000 | 4367 |
| 367 | 20240109 | 124800 | 24450135950 | 30100 | 30100 | 30100 | 30100 | 2270 |
| 368 | 20240109 | 124700 | 24381808950 | 30100 | 30100 | 30150 | 30100 | 421 |
| 369 | 20240109 | 124600 | 24369136350 | 30100 | 30100 | 30150 | 30100 | 760 |
| 370 | 20240109 | 124500 | 24346260300 | 30100 | 30100 | 30100 | 30100 | 905 |
| 371 | 20240109 | 124400 | 24319019800 | 30100 | 30100 | 30150 | 30100 | 533 |
| 372 | 20240109 | 124300 | 24302966000 | 30100 | 30100 | 30150 | 30100 | 961 |
| 373 | 20240109 | 124200 | 24274039400 | 30100 | 30100 | 30100 | 30100 | 425 |
| 374 | 20240109 | 124100 | 24261246900 | 30100 | 30100 | 30150 | 30100 | 808 |
| 375 | 20240109 | 124000 | 24236926000 | 30100 | 30100 | 30150 | 30100 | 1201 |
| 376 | 20240109 | 123900 | 24200731500 | 30150 | 30150 | 30150 | 30100 | 241 |
| 377 | 20240109 | 123800 | 24193466700 | 30150 | 30150 | 30150 | 30100 | 286 |
| 378 | 20240109 | 123700 | 24184843900 | 30150 | 30150 | 30200 | 30150 | 1353 |
| 379 | 20240109 | 123600 | 24144050800 | 30150 | 30150 | 30150 | 30100 | 738 |
| 380 | 20240109 | 123500 | 24121800400 | 30150 | 30050 | 30150 | 30050 | 1742 |
| 381 | 20240109 | 123400 | 24069388000 | 30050 | 30050 | 30050 | 30000 | 1238 |
| 382 | 20240109 | 123300 | 24032195050 | 30000 | 30000 | 30050 | 30000 | 745 |
| 383 | 20240109 | 123200 | 24009831850 | 30000 | 30000 | 30050 | 30000 | 1108 |
| 384 | 20240109 | 123100 | 23976569050 | 30050 | 30000 | 30050 | 30000 | 507 |
| 385 | 20240109 | 123000 | 23961344550 | 30050 | 30050 | 30050 | 30000 | 408 |
| 386 | 20240109 | 122900 | 23949084950 | 30050 | 30050 | 30050 | 30000 | 583 |
| 387 | 20240109 | 122800 | 23931571100 | 30050 | 30050 | 30100 | 30000 | 1303 |
| 388 | 20240109 | 122700 | 23892431450 | 30050 | 30050 | 30050 | 30000 | 1015 |
| 389 | 20240109 | 122600 | 23861968200 | 30000 | 30000 | 30050 | 30000 | 256 |
| 390 | 20240109 | 122500 | 23854279400 | 30000 | 30050 | 30050 | 30000 | 581 |
| 391 | 20240109 | 122400 | 23836841350 | 30050 | 30000 | 30050 | 30000 | 593 |
| 392 | 20240109 | 122300 | 23819042300 | 30000 | 30050 | 30050 | 30000 | 1430 |
| 393 | 20240109 | 122200 | 23776111850 | 30050 | 30000 | 30050 | 30000 | 1191 |
| 394 | 20240109 | 122100 | 23740367100 | 30050 | 30050 | 30100 | 30050 | 492 |
| 395 | 20240109 | 122000 | 23725578250 | 30050 | 30050 | 30100 | 30000 | 3205 |
| 396 | 20240109 | 121900 | 23629293700 | 30050 | 30100 | 30100 | 30050 | 968 |
| 397 | 20240109 | 121800 | 23600170750 | 30100 | 30050 | 30100 | 30050 | 380 |
| 398 | 20240109 | 121700 | 23588750750 | 30050 | 30050 | 30100 | 30050 | 2268 |
| 399 | 20240109 | 121600 | 23520597050 | 30100 | 30100 | 30100 | 30050 | 657 |
| 400 | 20240109 | 121500 | 23500843550 | 30100 | 30050 | 30100 | 30050 | 1259 |
| 401 | 20240109 | 121400 | 23462964700 | 30050 | 30150 | 30150 | 30050 | 2163 |
| 402 | 20240109 | 121300 | 23397899700 | 30100 | 30100 | 30150 | 30100 | 323 |
| 403 | 20240109 | 121200 | 23388176600 | 30100 | 30150 | 30150 | 30100 | 853 |
| 404 | 20240109 | 121100 | 23362477500 | 30150 | 30050 | 30150 | 30050 | 915 |
| 405 | 20240109 | 121000 | 23334962100 | 30050 | 30100 | 30100 | 30050 | 333 |
| 406 | 20240109 | 120900 | 23324939900 | 30100 | 30100 | 30100 | 30100 | 191 |
| 407 | 20240109 | 120800 | 23319190800 | 30100 | 30050 | 30100 | 30000 | 979 |
| 408 | 20240109 | 120700 | 23289782050 | 30000 | 30150 | 30200 | 30000 | 12389 |
| 409 | 20240109 | 120600 | 22917474400 | 30150 | 30150 | 30200 | 30150 | 229 |
| 410 | 20240109 | 120500 | 22910570000 | 30150 | 30150 | 30150 | 30150 | 832 |
| 411 | 20240109 | 120400 | 22885485200 | 30150 | 30150 | 30200 | 30150 | 212 |
| 412 | 20240109 | 120300 | 22879093350 | 30150 | 30200 | 30200 | 30150 | 644 |
| 413 | 20240109 | 120200 | 22859657900 | 30200 | 30200 | 30200 | 30200 | 218 |
| 414 | 20240109 | 120100 | 22853074300 | 30200 | 30150 | 30200 | 30100 | 376 |
| 415 | 20240109 | 120000 | 22841754800 | 30150 | 30200 | 30200 | 30150 | 312 |
| 416 | 20240109 | 115900 | 22832344700 | 30200 | 30100 | 30200 | 30100 | 688 |
| 417 | 20240109 | 115800 | 22811577300 | 30100 | 30150 | 30150 | 30100 | 393 |
| 418 | 20240109 | 115700 | 22799737350 | 30150 | 30200 | 30200 | 30100 | 3206 |
| 419 | 20240109 | 115600 | 22703182800 | 30200 | 30200 | 30200 | 30150 | 373 |
| 420 | 20240109 | 115500 | 22691921700 | 30200 | 30200 | 30200 | 30150 | 283 |
| 421 | 20240109 | 115400 | 22683375700 | 30200 | 30200 | 30200 | 30150 | 651 |
| 422 | 20240109 | 115300 | 22663720500 | 30150 | 30150 | 30150 | 30150 | 317 |
| 423 | 20240109 | 115200 | 22654162950 | 30150 | 30200 | 30200 | 30150 | 688 |
| 424 | 20240109 | 115100 | 22633403400 | 30150 | 30200 | 30200 | 30150 | 374 |
| 425 | 20240109 | 115000 | 22622117350 | 30200 | 30250 | 30250 | 30200 | 398 |
| 426 | 20240109 | 114900 | 22610094550 | 30250 | 30200 | 30250 | 30200 | 412 |
| 427 | 20240109 | 114800 | 22597633800 | 30200 | 30150 | 30200 | 30150 | 2810 |
| 428 | 20240109 | 114700 | 22512901600 | 30150 | 30200 | 30200 | 30150 | 1142 |
| 429 | 20240109 | 114600 | 22478423050 | 30200 | 30150 | 30200 | 30100 | 5753 |
| 430 | 20240109 | 114500 | 22304792150 | 30150 | 30100 | 30200 | 30100 | 594 |
| 431 | 20240109 | 114400 | 22286879550 | 30200 | 30100 | 30200 | 30100 | 1356 |
| 432 | 20240109 | 114300 | 22246036450 | 30100 | 30100 | 30150 | 30100 | 407 |
| 433 | 20240109 | 114200 | 22233778150 | 30100 | 30100 | 30150 | 30100 | 472 |
| 434 | 20240109 | 114100 | 22219556250 | 30050 | 30150 | 30150 | 30050 | 3767 |
| 435 | 20240109 | 114000 | 22106245200 | 30150 | 30100 | 30150 | 30050 | 2149 |
| 436 | 20240109 | 113900 | 22041558950 | 30100 | 30050 | 30100 | 30050 | 2807 |
| 437 | 20240109 | 113800 | 21957151150 | 30050 | 30100 | 30100 | 30000 | 2822 |
| 438 | 20240109 | 113700 | 21872393400 | 30100 | 30050 | 30100 | 30050 | 336 |
| 439 | 20240109 | 113600 | 21862295300 | 30100 | 30050 | 30100 | 30000 | 729 |
| 440 | 20240109 | 113500 | 21840390750 | 30000 | 30050 | 30050 | 30000 | 2825 |
| 441 | 20240109 | 113400 | 21755527200 | 30050 | 30050 | 30100 | 30000 | 6236 |
| 442 | 20240109 | 113300 | 21568155150 | 30050 | 30100 | 30100 | 30050 | 5189 |
| 443 | 20240109 | 113200 | 21412189450 | 30100 | 30150 | 30150 | 30100 | 1014 |
| 444 | 20240109 | 113100 | 21381664700 | 30100 | 30150 | 30150 | 30100 | 6300 |
| 445 | 20240109 | 113000 | 21192024000 | 30150 | 30050 | 30200 | 30050 | 2370 |
| 446 | 20240109 | 112900 | 21120621400 | 30100 | 30150 | 30150 | 30050 | 8782 |
| 447 | 20240109 | 112800 | 20856299000 | 30150 | 30150 | 30200 | 30100 | 1539 |
| 448 | 20240109 | 112700 | 20809937750 | 30150 | 30150 | 30150 | 30100 | 159 |
| 449 | 20240109 | 112600 | 20805144900 | 30150 | 30100 | 30150 | 30100 | 859 |
| 450 | 20240109 | 112500 | 20779273600 | 30100 | 30100 | 30150 | 30100 | 1335 |
| 451 | 20240109 | 112400 | 20739077950 | 30150 | 30200 | 30200 | 30150 | 1061 |
| 452 | 20240109 | 112300 | 20707087950 | 30150 | 30150 | 30200 | 30150 | 3746 |
| 453 | 20240109 | 112200 | 20594140450 | 30200 | 30150 | 30200 | 30150 | 511 |
| 454 | 20240109 | 112100 | 20578728200 | 30200 | 30200 | 30200 | 30200 | 123 |
| 455 | 20240109 | 112000 | 20575013600 | 30200 | 30150 | 30200 | 30150 | 4003 |
| 456 | 20240109 | 111900 | 20454305300 | 30150 | 30100 | 30150 | 30100 | 1467 |
| 457 | 20240109 | 111800 | 20410142850 | 30100 | 30100 | 30150 | 30100 | 1473 |
| 458 | 20240109 | 111700 | 20365804300 | 30100 | 30100 | 30150 | 30100 | 428 |
| 459 | 20240109 | 111600 | 20352909550 | 30150 | 30150 | 30150 | 30100 | 856 |
| 460 | 20240109 | 111500 | 20327127650 | 30150 | 30150 | 30200 | 30100 | 1226 |
| 461 | 20240109 | 111400 | 20290191050 | 30100 | 30150 | 30150 | 30100 | 954 |
| 462 | 20240109 | 111300 | 20261450650 | 30200 | 30150 | 30200 | 30150 | 564 |
| 463 | 20240109 | 111200 | 20244445750 | 30150 | 30150 | 30150 | 30150 | 2246 |
| 464 | 20240109 | 111100 | 20176728850 | 30150 | 30200 | 30200 | 30150 | 298 |
| 465 | 20240109 | 111000 | 20167742800 | 30200 | 30200 | 30200 | 30150 | 249 |
| 466 | 20240109 | 110900 | 20160225250 | 30150 | 30150 | 30200 | 30150 | 2536 |
| 467 | 20240109 | 110800 | 20083734700 | 30150 | 30200 | 30200 | 30150 | 287 |
| 468 | 20240109 | 110700 | 20075081550 | 30200 | 30150 | 30200 | 30100 | 680 |
| 469 | 20240109 | 110600 | 20054591400 | 30100 | 30150 | 30150 | 30100 | 885 |
| 470 | 20240109 | 110500 | 20027927050 | 30150 | 30150 | 30200 | 30150 | 556 |
| 471 | 20240109 | 110400 | 20011163000 | 30200 | 30200 | 30200 | 30150 | 4275 |
| 472 | 20240109 | 110300 | 19882263450 | 30200 | 30200 | 30200 | 30150 | 2874 |
| 473 | 20240109 | 110200 | 19795514600 | 30200 | 30200 | 30200 | 30150 | 710 |
| 474 | 20240109 | 110100 | 19774102900 | 30200 | 30150 | 30200 | 30150 | 297 |
| 475 | 20240109 | 110000 | 19765148000 | 30150 | 30150 | 30200 | 30150 | 1282 |
| 476 | 20240109 | 105900 | 19726495050 | 30150 | 30150 | 30150 | 30150 | 1018 |
| 477 | 20240109 | 105800 | 19695802350 | 30150 | 30200 | 30200 | 30150 | 259 |
| 478 | 20240109 | 105700 | 19687990900 | 30100 | 30150 | 30200 | 30100 | 2106 |
| 479 | 20240109 | 105600 | 19624509800 | 30150 | 30100 | 30150 | 30100 | 1904 |
| 480 | 20240109 | 105500 | 19567134350 | 30100 | 30150 | 30150 | 30100 | 720 |
| 481 | 20240109 | 105400 | 19545446200 | 30150 | 30100 | 30150 | 30100 | 405 |
| 482 | 20240109 | 105300 | 19533250050 | 30100 | 30100 | 30150 | 30100 | 751 |
| 483 | 20240109 | 105200 | 19510638850 | 30150 | 30100 | 30150 | 30100 | 1140 |
| 484 | 20240109 | 105100 | 19476314300 | 30150 | 30150 | 30150 | 30100 | 1782 |
| 485 | 20240109 | 105000 | 19422609650 | 30150 | 30100 | 30150 | 30100 | 1108 |
| 486 | 20240109 | 104900 | 19389255600 | 30150 | 30150 | 30200 | 30150 | 1791 |
| 487 | 20240109 | 104800 | 19335253450 | 30150 | 30150 | 30150 | 30100 | 360 |
| 488 | 20240109 | 104700 | 19324399700 | 30150 | 30100 | 30200 | 30100 | 2353 |
| 489 | 20240109 | 104600 | 19253466250 | 30150 | 30150 | 30150 | 30100 | 1112 |
| 490 | 20240109 | 104500 | 19219980950 | 30150 | 30150 | 30150 | 30100 | 1637 |
| 491 | 20240109 | 104400 | 19170639450 | 30150 | 30200 | 30200 | 30150 | 1854 |
| 492 | 20240109 | 104300 | 19114739850 | 30250 | 30200 | 30250 | 30150 | 1297 |
| 493 | 20240109 | 104200 | 19075595250 | 30200 | 30150 | 30200 | 30150 | 857 |
| 494 | 20240109 | 104100 | 19049743350 | 30150 | 30100 | 30200 | 30100 | 4159 |
| 495 | 20240109 | 104000 | 18924321600 | 30100 | 30150 | 30150 | 30100 | 1322 |
| 496 | 20240109 | 103900 | 18884507950 | 30150 | 30150 | 30200 | 30100 | 2386 |
| 497 | 20240109 | 103800 | 18812570100 | 30150 | 30150 | 30200 | 30100 | 1906 |
| 498 | 20240109 | 103700 | 18755097650 | 30150 | 30150 | 30150 | 30100 | 1921 |
| 499 | 20240109 | 103600 | 18697198600 | 30150 | 30150 | 30200 | 30100 | 1947 |
| 500 | 20240109 | 103500 | 18638525500 | 30100 | 30150 | 30150 | 30100 | 17100 |
| 501 | 20240109 | 103400 | 18123296000 | 30150 | 30200 | 30200 | 30150 | 942 |
| 502 | 20240109 | 103300 | 18094881400 | 30200 | 30250 | 30250 | 30200 | 2165 |
| 503 | 20240109 | 103200 | 18029450050 | 30250 | 30150 | 30250 | 30150 | 2030 |
| 504 | 20240109 | 103100 | 17968143600 | 30200 | 30250 | 30250 | 30150 | 8829 |
| 505 | 20240109 | 103000 | 17701424350 | 30250 | 30200 | 30250 | 30200 | 1074 |
| 506 | 20240109 | 102900 | 17668976450 | 30200 | 30200 | 30250 | 30200 | 992 |
| 507 | 20240109 | 102800 | 17639000300 | 30200 | 30250 | 30300 | 30200 | 2103 |
| 508 | 20240109 | 102700 | 17575380550 | 30250 | 30350 | 30350 | 30250 | 2666 |
| 509 | 20240109 | 102600 | 17494583900 | 30350 | 30350 | 30400 | 30350 | 5288 |
| 510 | 20240109 | 102500 | 17334085100 | 30350 | 30350 | 30400 | 30350 | 620 |
| 511 | 20240109 | 102400 | 17315254650 | 30350 | 30400 | 30400 | 30350 | 1351 |
| 512 | 20240109 | 102300 | 17274223150 | 30400 | 30400 | 30400 | 30350 | 1227 |
| 513 | 20240109 | 102200 | 17236925650 | 30400 | 30400 | 30450 | 30400 | 866 |
| 514 | 20240109 | 102100 | 17210596850 | 30350 | 30350 | 30400 | 30300 | 3266 |
| 515 | 20240109 | 102000 | 17111478150 | 30350 | 30450 | 30450 | 30350 | 1163 |
| 516 | 20240109 | 101900 | 17076128000 | 30400 | 30500 | 30550 | 30400 | 2225 |
| 517 | 20240109 | 101800 | 17008369850 | 30500 | 30550 | 30550 | 30450 | 4116 |
| 518 | 20240109 | 101700 | 16882771950 | 30550 | 30450 | 30550 | 30400 | 7300 |
| 519 | 20240109 | 101600 | 16660045100 | 30450 | 30450 | 30450 | 30400 | 724 |
| 520 | 20240109 | 101500 | 16638027700 | 30450 | 30500 | 30500 | 30400 | 852 |
| 521 | 20240109 | 101400 | 16612085350 | 30500 | 30450 | 30550 | 30400 | 19765 |
| 522 | 20240109 | 101300 | 16009319600 | 30350 | 30450 | 30450 | 30350 | 5242 |
| 523 | 20240109 | 101200 | 15849831200 | 30450 | 30400 | 30450 | 30400 | 4839 |
| 524 | 20240109 | 101100 | 15702488100 | 30400 | 30450 | 30450 | 30400 | 5586 |
| 525 | 20240109 | 101000 | 15532508650 | 30450 | 30450 | 30500 | 30400 | 1724 |
| 526 | 20240109 | 100900 | 15480009050 | 30450 | 30400 | 30500 | 30400 | 2453 |
| 527 | 20240109 | 100800 | 15405306100 | 30450 | 30450 | 30500 | 30400 | 3095 |
| 528 | 20240109 | 100700 | 15311065500 | 30450 | 30400 | 30450 | 30350 | 1302 |
| 529 | 20240109 | 100600 | 15271485300 | 30400 | 30450 | 30450 | 30400 | 1120 |
| 530 | 20240109 | 100500 | 15237391550 | 30450 | 30450 | 30500 | 30450 | 978 |
| 531 | 20240109 | 100400 | 15207582100 | 30500 | 30400 | 30550 | 30350 | 13810 |
| 532 | 20240109 | 100300 | 14786776750 | 30400 | 30450 | 30450 | 30400 | 970 |
| 533 | 20240109 | 100200 | 14757274950 | 30400 | 30300 | 30400 | 30250 | 6916 |
| 534 | 20240109 | 100100 | 14547298350 | 30300 | 30350 | 30350 | 30250 | 2751 |
| 535 | 20240109 | 100000 | 14463963600 | 30300 | 30300 | 30350 | 30300 | 2333 |
| 536 | 20240109 | 095900 | 14393216250 | 30350 | 30300 | 30350 | 30300 | 6852 |
| 537 | 20240109 | 095800 | 14185428550 | 30350 | 30350 | 30400 | 30350 | 1508 |
| 538 | 20240109 | 095700 | 14139651850 | 30350 | 30300 | 30400 | 30300 | 1463 |
| 539 | 20240109 | 095600 | 14095255350 | 30300 | 30250 | 30350 | 30250 | 1922 |
| 540 | 20240109 | 095500 | 14037012700 | 30250 | 30150 | 30300 | 30150 | 6561 |
| 541 | 20240109 | 095400 | 13838740650 | 30200 | 30200 | 30200 | 30150 | 4784 |
| 542 | 20240109 | 095300 | 13694348000 | 30200 | 30250 | 30250 | 30200 | 5811 |
| 543 | 20240109 | 095200 | 13518784950 | 30250 | 30250 | 30300 | 30200 | 9029 |
| 544 | 20240109 | 095100 | 13245655600 | 30250 | 30350 | 30350 | 30250 | 10313 |
| 545 | 20240109 | 095000 | 12933211000 | 30350 | 30350 | 30350 | 30300 | 2527 |
| 546 | 20240109 | 094900 | 12856580350 | 30350 | 30300 | 30400 | 30300 | 9863 |
| 547 | 20240109 | 094800 | 12557236250 | 30350 | 30400 | 30400 | 30350 | 6203 |
| 548 | 20240109 | 094700 | 12368973400 | 30350 | 30450 | 30450 | 30350 | 6306 |
| 549 | 20240109 | 094600 | 12177287600 | 30400 | 30400 | 30400 | 30350 | 2443 |
| 550 | 20240109 | 094500 | 12103056200 | 30350 | 30450 | 30500 | 30350 | 5603 |
| 551 | 20240109 | 094400 | 11932707800 | 30450 | 30450 | 30500 | 30400 | 1344 |
| 552 | 20240109 | 094300 | 11891799550 | 30450 | 30500 | 30500 | 30450 | 5615 |
| 553 | 20240109 | 094200 | 11720816950 | 30450 | 30600 | 30600 | 30450 | 5236 |
| 554 | 20240109 | 094100 | 11561013450 | 30550 | 30600 | 30600 | 30550 | 3643 |
| 555 | 20240109 | 094000 | 11449674100 | 30600 | 30550 | 30600 | 30550 | 3191 |
| 556 | 20240109 | 093900 | 11352069050 | 30600 | 30600 | 30650 | 30550 | 5360 |
| 557 | 20240109 | 093800 | 11188166250 | 30600 | 30650 | 30650 | 30550 | 5645 |
| 558 | 20240109 | 093700 | 11015369950 | 30600 | 30600 | 30650 | 30550 | 8389 |
| 559 | 20240109 | 093600 | 10758638400 | 30600 | 30450 | 30600 | 30450 | 1351 |
| 560 | 20240109 | 093500 | 10717344000 | 30550 | 30500 | 30550 | 30400 | 4845 |
| 561 | 20240109 | 093400 | 10569610500 | 30400 | 30550 | 30550 | 30400 | 7697 |
| 562 | 20240109 | 093300 | 10334867800 | 30550 | 30450 | 30550 | 30450 | 5691 |
| 563 | 20240109 | 093200 | 10161333100 | 30450 | 30450 | 30500 | 30450 | 897 |
| 564 | 20240109 | 093100 | 10133985550 | 30500 | 30400 | 30500 | 30400 | 6762 |
| 565 | 20240109 | 093000 | 9928132900 | 30400 | 30450 | 30450 | 30350 | 3667 |
| 566 | 20240109 | 092900 | 9816696200 | 30450 | 30400 | 30450 | 30350 | 2212 |
| 567 | 20240109 | 092800 | 9749457750 | 30350 | 30400 | 30450 | 30350 | 3947 |
| 568 | 20240109 | 092700 | 9629525050 | 30400 | 30350 | 30450 | 30250 | 14295 |
| 569 | 20240109 | 092600 | 9195706900 | 30350 | 30300 | 30350 | 30300 | 11817 |
| 570 | 20240109 | 092500 | 8837641050 | 30300 | 30350 | 30400 | 30300 | 3212 |
| 571 | 20240109 | 092400 | 8740158900 | 30350 | 30350 | 30400 | 30300 | 4973 |
| 572 | 20240109 | 092300 | 8589223300 | 30350 | 30400 | 30450 | 30350 | 4141 |
| 573 | 20240109 | 092200 | 8463424100 | 30400 | 30450 | 30450 | 30400 | 4511 |
| 574 | 20240109 | 092100 | 8326269100 | 30400 | 30450 | 30450 | 30400 | 966 |
| 575 | 20240109 | 092000 | 8296895000 | 30400 | 30400 | 30450 | 30400 | 5523 |
| 576 | 20240109 | 091900 | 8128967350 | 30400 | 30450 | 30500 | 30400 | 6975 |
| 577 | 20240109 | 091800 | 7916615400 | 30450 | 30500 | 30500 | 30450 | 1581 |
| 578 | 20240109 | 091700 | 7868433300 | 30550 | 30600 | 30650 | 30450 | 9287 |
| 579 | 20240109 | 091600 | 7584834850 | 30650 | 30450 | 30650 | 30450 | 9164 |
| 580 | 20240109 | 091500 | 7305148850 | 30450 | 30550 | 30600 | 30450 | 7096 |
| 581 | 20240109 | 091400 | 7088650350 | 30600 | 30650 | 30650 | 30550 | 6236 |
| 582 | 20240109 | 091300 | 6897769050 | 30650 | 30600 | 30700 | 30550 | 7619 |
| 583 | 20240109 | 091200 | 6664441750 | 30600 | 30750 | 30800 | 30550 | 8608 |
| 584 | 20240109 | 091100 | 6400273750 | 30750 | 30600 | 30750 | 30500 | 13752 |
| 585 | 20240109 | 091000 | 5978524500 | 30600 | 30550 | 30650 | 30450 | 17740 |
| 586 | 20240109 | 090900 | 5436561500 | 30500 | 30500 | 30550 | 30400 | 15483 |
| 587 | 20240109 | 090800 | 4964670400 | 30550 | 30700 | 30750 | 30500 | 21368 |
| 588 | 20240109 | 090700 | 4309638350 | 30750 | 30700 | 30750 | 30600 | 18194 |
| 589 | 20240109 | 090600 | 3750852650 | 30750 | 30400 | 30800 | 30400 | 27799 |
| 590 | 20240109 | 090500 | 2898707950 | 30500 | 30300 | 30500 | 30300 | 9939 |
| 591 | 20240109 | 090400 | 2596848450 | 30300 | 30300 | 30350 | 30300 | 6294 |
| 592 | 20240109 | 090300 | 2406109250 | 30300 | 30450 | 30500 | 30300 | 14711 |
| 593 | 20240109 | 090200 | 1959305700 | 30500 | 30500 | 30550 | 30400 | 9954 |
| 594 | 20240109 | 090100 | 1655773050 | 30500 | 30600 | 30600 | 30250 | 15759 |
| 595 | 20240109 | 090000 | 1176269850 | 30600 | 30450 | 30600 | 30400 | 37851 |