31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 190000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 45644 |
| 3 | 20240104 | 185900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20240104 | 185800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20240104 | 185700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20240104 | 185600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20240104 | 185500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20240104 | 185400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20240104 | 185300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20240104 | 185200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20240104 | 185100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20240104 | 185000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20240104 | 184900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20240104 | 184800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20240104 | 184700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20240104 | 184600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20240104 | 184500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20240104 | 184400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20240104 | 184300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20240104 | 184200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20240104 | 184100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20240104 | 184000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20240104 | 183900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20240104 | 183800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20240104 | 183700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20240104 | 183600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20240104 | 183500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20240104 | 183400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20240104 | 183300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20240104 | 183200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20240104 | 183100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20240104 | 183000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 45644 |
| 33 | 20240104 | 182900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20240104 | 182800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20240104 | 182700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20240104 | 182600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20240104 | 182500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20240104 | 182400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20240104 | 182300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20240104 | 182200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20240104 | 182100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20240104 | 182000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20240104 | 181900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20240104 | 181800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20240104 | 181700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20240104 | 181600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20240104 | 181500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20240104 | 181400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20240104 | 181300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20240104 | 181200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20240104 | 181100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20240104 | 181000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20240104 | 180900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20240104 | 180800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20240104 | 180700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20240104 | 180600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20240104 | 180500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20240104 | 180400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20240104 | 180300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20240104 | 180200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20240104 | 180100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20240104 | 180000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 45644 |
| 63 | 20240104 | 175900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20240104 | 175800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20240104 | 175700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20240104 | 175600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20240104 | 175500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20240104 | 175400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20240104 | 175300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20240104 | 175200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20240104 | 175100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20240104 | 175000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20240104 | 174900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20240104 | 174800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20240104 | 174700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20240104 | 174600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20240104 | 174500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20240104 | 174400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20240104 | 174300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20240104 | 174200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20240104 | 174100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20240104 | 174000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20240104 | 173900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20240104 | 173800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20240104 | 173700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20240104 | 173600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20240104 | 173500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20240104 | 173400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20240104 | 173300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20240104 | 173200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20240104 | 173100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20240104 | 173000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 45644 |
| 93 | 20240104 | 172900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20240104 | 172800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20240104 | 172700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20240104 | 172600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20240104 | 172500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20240104 | 172400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20240104 | 172300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20240104 | 172200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20240104 | 172100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20240104 | 172000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20240104 | 171900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20240104 | 171800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20240104 | 171700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20240104 | 171600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20240104 | 171500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20240104 | 171400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20240104 | 171300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20240104 | 171200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20240104 | 171100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20240104 | 171000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20240104 | 170900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20240104 | 170800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20240104 | 170700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20240104 | 170600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20240104 | 170500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20240104 | 170400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20240104 | 170300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20240104 | 170200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20240104 | 170100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20240104 | 170000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 45644 |
| 123 | 20240104 | 165900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20240104 | 165800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20240104 | 165700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20240104 | 165600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20240104 | 165500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20240104 | 165400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20240104 | 165300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20240104 | 165200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20240104 | 165100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20240104 | 165000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20240104 | 164900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20240104 | 164800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20240104 | 164700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20240104 | 164600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20240104 | 164500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20240104 | 164400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20240104 | 164300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20240104 | 164200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20240104 | 164100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20240104 | 164000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20240104 | 163900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20240104 | 163800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20240104 | 163700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20240104 | 163600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20240104 | 163500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20240104 | 163400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20240104 | 163300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20240104 | 163200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20240104 | 163100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20240104 | 163000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 45644 |
| 153 | 20240104 | 162900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20240104 | 162800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20240104 | 162700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20240104 | 162600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20240104 | 162500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20240104 | 162400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20240104 | 162300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20240104 | 162200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20240104 | 162100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20240104 | 162000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20240104 | 161900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20240104 | 161800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20240104 | 161700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20240104 | 161600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20240104 | 161500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20240104 | 161400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20240104 | 161300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20240104 | 161200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20240104 | 161100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20240104 | 161000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20240104 | 160900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20240104 | 160800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20240104 | 160700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20240104 | 160600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20240104 | 160500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20240104 | 160400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20240104 | 160300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20240104 | 160200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20240104 | 160100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20240104 | 160000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 45644 |
| 183 | 20240104 | 155900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20240104 | 155800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20240104 | 155700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20240104 | 155600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20240104 | 155500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20240104 | 155400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20240104 | 155300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20240104 | 155200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20240104 | 155100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20240104 | 155000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20240104 | 154900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20240104 | 154800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20240104 | 154700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20240104 | 154600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20240104 | 154500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20240104 | 154400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20240104 | 154300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20240104 | 154200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20240104 | 154100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20240104 | 154000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20240104 | 153900 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20240104 | 153800 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20240104 | 153700 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20240104 | 153600 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20240104 | 153500 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20240104 | 153400 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20240104 | 153300 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20240104 | 153200 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20240104 | 153100 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20240104 | 153000 | 50780699240 | 4490 | 4490 | 4490 | 4490 | 91288 |
| 213 | 20240104 | 152900 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 214 | 20240104 | 152800 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 215 | 20240104 | 152700 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 216 | 20240104 | 152600 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 217 | 20240104 | 152500 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 218 | 20240104 | 152400 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 219 | 20240104 | 152300 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 220 | 20240104 | 152200 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 221 | 20240104 | 152100 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 222 | 20240104 | 152000 | 50575757680 | 4500 | 4500 | 4500 | 4500 | 0 |
| 223 | 20240104 | 151900 | 50575757680 | 4500 | 4490 | 4500 | 4465 | 45187 |
| 224 | 20240104 | 151800 | 50373481275 | 4485 | 4510 | 4515 | 4475 | 56786 |
| 225 | 20240104 | 151700 | 50118321980 | 4510 | 4520 | 4545 | 4510 | 34907 |
| 226 | 20240104 | 151600 | 49960579445 | 4520 | 4545 | 4550 | 4520 | 18774 |
| 227 | 20240104 | 151500 | 49875405020 | 4545 | 4570 | 4570 | 4545 | 6848 |
| 228 | 20240104 | 151400 | 49844237545 | 4555 | 4595 | 4595 | 4550 | 12056 |
| 229 | 20240104 | 151300 | 49789185680 | 4595 | 4570 | 4600 | 4565 | 16870 |
| 230 | 20240104 | 151200 | 49711956440 | 4565 | 4570 | 4580 | 4560 | 6802 |
| 231 | 20240104 | 151100 | 49680874920 | 4565 | 4550 | 4580 | 4550 | 19762 |
| 232 | 20240104 | 151000 | 49590687570 | 4550 | 4565 | 4570 | 4545 | 16887 |
| 233 | 20240104 | 150900 | 49513780030 | 4560 | 4565 | 4570 | 4555 | 12559 |
| 234 | 20240104 | 150800 | 49456523125 | 4570 | 4560 | 4570 | 4555 | 13192 |
| 235 | 20240104 | 150700 | 49396330520 | 4560 | 4560 | 4560 | 4510 | 36406 |
| 236 | 20240104 | 150600 | 49231079345 | 4565 | 4555 | 4565 | 4550 | 4896 |
| 237 | 20240104 | 150500 | 49208750230 | 4550 | 4540 | 4565 | 4535 | 13352 |
| 238 | 20240104 | 150400 | 49148006195 | 4535 | 4575 | 4575 | 4520 | 34206 |
| 239 | 20240104 | 150300 | 48992600195 | 4575 | 4595 | 4605 | 4575 | 5727 |
| 240 | 20240104 | 150200 | 48966329760 | 4570 | 4555 | 4610 | 4535 | 17856 |
| 241 | 20240104 | 150100 | 48884847210 | 4545 | 4640 | 4655 | 4545 | 77533 |
| 242 | 20240104 | 150000 | 48527049620 | 4645 | 4640 | 4655 | 4635 | 32408 |
| 243 | 20240104 | 145900 | 48376497960 | 4640 | 4645 | 4650 | 4620 | 35065 |
| 244 | 20240104 | 145800 | 48213719210 | 4645 | 4610 | 4645 | 4600 | 24759 |
| 245 | 20240104 | 145700 | 48099357025 | 4610 | 4615 | 4625 | 4605 | 26473 |
| 246 | 20240104 | 145600 | 47977255035 | 4610 | 4625 | 4640 | 4605 | 23986 |
| 247 | 20240104 | 145500 | 47866366445 | 4610 | 4640 | 4650 | 4605 | 57758 |
| 248 | 20240104 | 145400 | 47598906960 | 4640 | 4600 | 4670 | 4600 | 117676 |
| 249 | 20240104 | 145300 | 47054020720 | 4600 | 4590 | 4610 | 4590 | 42568 |
| 250 | 20240104 | 145200 | 46858044165 | 4595 | 4595 | 4595 | 4580 | 9447 |
| 251 | 20240104 | 145100 | 46814706595 | 4595 | 4570 | 4615 | 4570 | 71587 |
| 252 | 20240104 | 145000 | 46485613830 | 4570 | 4575 | 4580 | 4560 | 14330 |
| 253 | 20240104 | 144900 | 46420031925 | 4575 | 4550 | 4575 | 4545 | 7908 |
| 254 | 20240104 | 144800 | 46383941715 | 4550 | 4560 | 4565 | 4535 | 8984 |
| 255 | 20240104 | 144700 | 46342983220 | 4520 | 4515 | 4580 | 4515 | 41051 |
| 256 | 20240104 | 144600 | 46155948960 | 4515 | 4515 | 4530 | 4510 | 1886 |
| 257 | 20240104 | 144500 | 46147431825 | 4515 | 4525 | 4540 | 4515 | 11726 |
| 258 | 20240104 | 144400 | 46094378645 | 4520 | 4545 | 4545 | 4520 | 15555 |
| 259 | 20240104 | 144300 | 46023792370 | 4545 | 4545 | 4545 | 4540 | 9557 |
| 260 | 20240104 | 144200 | 45980357185 | 4545 | 4550 | 4550 | 4540 | 11275 |
| 261 | 20240104 | 144100 | 45929103195 | 4550 | 4535 | 4550 | 4525 | 25286 |
| 262 | 20240104 | 144000 | 45814339465 | 4535 | 4535 | 4540 | 4515 | 9550 |
| 263 | 20240104 | 143900 | 45771026690 | 4540 | 4500 | 4540 | 4500 | 15262 |
| 264 | 20240104 | 143800 | 45701913945 | 4500 | 4490 | 4505 | 4490 | 1522 |
| 265 | 20240104 | 143700 | 45695067430 | 4490 | 4485 | 4500 | 4485 | 15661 |
| 266 | 20240104 | 143600 | 45624667140 | 4485 | 4475 | 4495 | 4475 | 2385 |
| 267 | 20240104 | 143500 | 45613978830 | 4475 | 4465 | 4480 | 4465 | 4823 |
| 268 | 20240104 | 143400 | 45592398390 | 4460 | 4455 | 4470 | 4455 | 9420 |
| 269 | 20240104 | 143300 | 45550424215 | 4455 | 4450 | 4455 | 4450 | 3154 |
| 270 | 20240104 | 143200 | 45536388045 | 4450 | 4460 | 4465 | 4450 | 5341 |
| 271 | 20240104 | 143100 | 45512584505 | 4470 | 4470 | 4470 | 4460 | 2817 |
| 272 | 20240104 | 143000 | 45500006825 | 4470 | 4470 | 4470 | 4465 | 5528 |
| 273 | 20240104 | 142900 | 45475315055 | 4470 | 4495 | 4495 | 4470 | 8249 |
| 274 | 20240104 | 142800 | 45438347935 | 4495 | 4485 | 4495 | 4480 | 11188 |
| 275 | 20240104 | 142700 | 45388171390 | 4485 | 4500 | 4500 | 4485 | 3733 |
| 276 | 20240104 | 142600 | 45371409945 | 4500 | 4515 | 4515 | 4485 | 10908 |
| 277 | 20240104 | 142500 | 45322359980 | 4515 | 4490 | 4520 | 4485 | 20278 |
| 278 | 20240104 | 142400 | 45230923825 | 4490 | 4485 | 4510 | 4475 | 26902 |
| 279 | 20240104 | 142300 | 45109897650 | 4480 | 4460 | 4480 | 4455 | 6658 |
| 280 | 20240104 | 142200 | 45080144425 | 4450 | 4430 | 4465 | 4425 | 8748 |
| 281 | 20240104 | 142100 | 45041265480 | 4440 | 4430 | 4440 | 4420 | 12642 |
| 282 | 20240104 | 142000 | 44985300125 | 4430 | 4415 | 4430 | 4410 | 3706 |
| 283 | 20240104 | 141900 | 44968904420 | 4410 | 4420 | 4420 | 4400 | 18974 |
| 284 | 20240104 | 141800 | 44885287870 | 4400 | 4435 | 4435 | 4400 | 29880 |
| 285 | 20240104 | 141700 | 44753436650 | 4435 | 4440 | 4440 | 4435 | 5570 |
| 286 | 20240104 | 141600 | 44728721900 | 4440 | 4440 | 4445 | 4440 | 4480 |
| 287 | 20240104 | 141500 | 44708830685 | 4440 | 4445 | 4450 | 4440 | 3265 |
| 288 | 20240104 | 141400 | 44694328920 | 4450 | 4450 | 4450 | 4435 | 14877 |
| 289 | 20240104 | 141300 | 44628238445 | 4450 | 4440 | 4455 | 4440 | 4564 |
| 290 | 20240104 | 141200 | 44607952725 | 4440 | 4440 | 4440 | 4435 | 4033 |
| 291 | 20240104 | 141100 | 44590047565 | 4440 | 4435 | 4440 | 4435 | 3092 |
| 292 | 20240104 | 141000 | 44576330120 | 4430 | 4430 | 4445 | 4425 | 7844 |
| 293 | 20240104 | 140900 | 44541594225 | 4430 | 4425 | 4440 | 4425 | 12440 |
| 294 | 20240104 | 140800 | 44486499585 | 4425 | 4440 | 4445 | 4425 | 12002 |
| 295 | 20240104 | 140700 | 44433312305 | 4445 | 4450 | 4455 | 4440 | 4730 |
| 296 | 20240104 | 140600 | 44412282130 | 4450 | 4450 | 4460 | 4450 | 4414 |
| 297 | 20240104 | 140500 | 44392625195 | 4455 | 4450 | 4455 | 4450 | 1653 |
| 298 | 20240104 | 140400 | 44385264745 | 4450 | 4465 | 4470 | 4450 | 15917 |
| 299 | 20240104 | 140300 | 44314274050 | 4460 | 4450 | 4465 | 4450 | 5128 |
| 300 | 20240104 | 140200 | 44291411750 | 4450 | 4455 | 4465 | 4445 | 7388 |
| 301 | 20240104 | 140100 | 44258510670 | 4450 | 4435 | 4465 | 4430 | 27490 |
| 302 | 20240104 | 140000 | 44136556925 | 4435 | 4445 | 4445 | 4430 | 24209 |
| 303 | 20240104 | 135900 | 44029122210 | 4445 | 4470 | 4470 | 4440 | 39305 |
| 304 | 20240104 | 135800 | 43853988570 | 4470 | 4490 | 4490 | 4470 | 16831 |
| 305 | 20240104 | 135700 | 43778573180 | 4490 | 4505 | 4505 | 4490 | 12487 |
| 306 | 20240104 | 135600 | 43722436655 | 4505 | 4505 | 4515 | 4500 | 4431 |
| 307 | 20240104 | 135500 | 43702475435 | 4505 | 4500 | 4510 | 4500 | 3931 |
| 308 | 20240104 | 135400 | 43684773445 | 4500 | 4525 | 4530 | 4500 | 11745 |
| 309 | 20240104 | 135300 | 43631709075 | 4530 | 4515 | 4530 | 4515 | 7844 |
| 310 | 20240104 | 135200 | 43596236930 | 4515 | 4515 | 4515 | 4505 | 4438 |
| 311 | 20240104 | 135100 | 43576202060 | 4515 | 4525 | 4525 | 4515 | 2984 |
| 312 | 20240104 | 135000 | 43562729190 | 4510 | 4505 | 4510 | 4505 | 2322 |
| 313 | 20240104 | 134900 | 43552261155 | 4505 | 4500 | 4505 | 4500 | 4582 |
| 314 | 20240104 | 134800 | 43531640930 | 4500 | 4500 | 4500 | 4495 | 2311 |
| 315 | 20240104 | 134700 | 43521245610 | 4500 | 4500 | 4505 | 4495 | 7564 |
| 316 | 20240104 | 134600 | 43487211035 | 4500 | 4510 | 4510 | 4500 | 7782 |
| 317 | 20240104 | 134500 | 43452168635 | 4510 | 4520 | 4520 | 4510 | 1155 |
| 318 | 20240104 | 134400 | 43446954625 | 4525 | 4515 | 4530 | 4515 | 2327 |
| 319 | 20240104 | 134300 | 43436433895 | 4520 | 4530 | 4535 | 4520 | 4144 |
| 320 | 20240104 | 134200 | 43417662285 | 4535 | 4545 | 4545 | 4535 | 5180 |
| 321 | 20240104 | 134100 | 43394158410 | 4545 | 4540 | 4545 | 4535 | 4121 |
| 322 | 20240104 | 134000 | 43375460315 | 4540 | 4535 | 4545 | 4535 | 2513 |
| 323 | 20240104 | 133900 | 43364053655 | 4530 | 4535 | 4540 | 4530 | 3503 |
| 324 | 20240104 | 133800 | 43348162735 | 4535 | 4550 | 4550 | 4535 | 4958 |
| 325 | 20240104 | 133700 | 43325645690 | 4550 | 4520 | 4550 | 4515 | 7653 |
| 326 | 20240104 | 133600 | 43290937890 | 4525 | 4515 | 4525 | 4510 | 1098 |
| 327 | 20240104 | 133500 | 43285971320 | 4510 | 4500 | 4510 | 4495 | 4978 |
| 328 | 20240104 | 133400 | 43263556915 | 4495 | 4515 | 4515 | 4495 | 5085 |
| 329 | 20240104 | 133300 | 43240653600 | 4515 | 4525 | 4525 | 4515 | 4020 |
| 330 | 20240104 | 133200 | 43222481330 | 4530 | 4540 | 4540 | 4530 | 9043 |
| 331 | 20240104 | 133100 | 43181465950 | 4540 | 4540 | 4545 | 4535 | 3684 |
| 332 | 20240104 | 133000 | 43164741490 | 4545 | 4535 | 4545 | 4535 | 2890 |
| 333 | 20240104 | 132900 | 43151619785 | 4535 | 4530 | 4535 | 4530 | 2090 |
| 334 | 20240104 | 132800 | 43142151260 | 4530 | 4540 | 4540 | 4530 | 4159 |
| 335 | 20240104 | 132700 | 43123294230 | 4540 | 4545 | 4545 | 4540 | 1179 |
| 336 | 20240104 | 132600 | 43117936390 | 4545 | 4550 | 4555 | 4545 | 2920 |
| 337 | 20240104 | 132500 | 43104646765 | 4550 | 4535 | 4550 | 4530 | 6128 |
| 338 | 20240104 | 132400 | 43076823425 | 4535 | 4535 | 4545 | 4530 | 9378 |
| 339 | 20240104 | 132300 | 43034292600 | 4530 | 4545 | 4550 | 4525 | 3435 |
| 340 | 20240104 | 132200 | 43018728850 | 4550 | 4550 | 4555 | 4530 | 3861 |
| 341 | 20240104 | 132100 | 43001175605 | 4555 | 4565 | 4565 | 4530 | 13498 |
| 342 | 20240104 | 132000 | 42939695105 | 4560 | 4525 | 4560 | 4525 | 9530 |
| 343 | 20240104 | 131900 | 42896395095 | 4520 | 4515 | 4520 | 4515 | 4014 |
| 344 | 20240104 | 131800 | 42878260380 | 4515 | 4510 | 4520 | 4510 | 15443 |
| 345 | 20240104 | 131700 | 42808585875 | 4505 | 4505 | 4510 | 4500 | 4078 |
| 346 | 20240104 | 131600 | 42790206630 | 4500 | 4510 | 4510 | 4500 | 8891 |
| 347 | 20240104 | 131500 | 42750143590 | 4505 | 4505 | 4515 | 4505 | 8774 |
| 348 | 20240104 | 131400 | 42710586055 | 4505 | 4510 | 4510 | 4505 | 3613 |
| 349 | 20240104 | 131300 | 42694304890 | 4505 | 4510 | 4515 | 4500 | 2048 |
| 350 | 20240104 | 131200 | 42685074680 | 4515 | 4495 | 4520 | 4495 | 4784 |
| 351 | 20240104 | 131100 | 42663535385 | 4500 | 4485 | 4500 | 4480 | 4069 |
| 352 | 20240104 | 131000 | 42645271535 | 4480 | 4495 | 4495 | 4480 | 8206 |
| 353 | 20240104 | 130900 | 42608488870 | 4485 | 4490 | 4500 | 4485 | 5806 |
| 354 | 20240104 | 130800 | 42582436845 | 4485 | 4480 | 4490 | 4475 | 11796 |
| 355 | 20240104 | 130700 | 42529585130 | 4480 | 4470 | 4485 | 4470 | 8357 |
| 356 | 20240104 | 130600 | 42492185130 | 4470 | 4500 | 4500 | 4460 | 28780 |
| 357 | 20240104 | 130500 | 42363150360 | 4500 | 4510 | 4510 | 4495 | 32162 |
| 358 | 20240104 | 130400 | 42218433165 | 4515 | 4520 | 4520 | 4510 | 12871 |
| 359 | 20240104 | 130300 | 42160323635 | 4520 | 4535 | 4535 | 4520 | 6176 |
| 360 | 20240104 | 130200 | 42132376235 | 4530 | 4535 | 4535 | 4525 | 2965 |
| 361 | 20240104 | 130100 | 42118948370 | 4535 | 4535 | 4545 | 4525 | 1505 |
| 362 | 20240104 | 130000 | 42112122970 | 4535 | 4535 | 4535 | 4525 | 2093 |
| 363 | 20240104 | 125900 | 42102637710 | 4535 | 4535 | 4545 | 4530 | 2158 |
| 364 | 20240104 | 125800 | 42092850000 | 4535 | 4530 | 4535 | 4525 | 2683 |
| 365 | 20240104 | 125700 | 42080698510 | 4525 | 4525 | 4530 | 4520 | 5033 |
| 366 | 20240104 | 125600 | 42057927670 | 4525 | 4525 | 4530 | 4525 | 2112 |
| 367 | 20240104 | 125500 | 42048370730 | 4525 | 4520 | 4530 | 4515 | 7934 |
| 368 | 20240104 | 125400 | 42012512770 | 4520 | 4530 | 4530 | 4520 | 8771 |
| 369 | 20240104 | 125300 | 41972824665 | 4530 | 4545 | 4550 | 4530 | 5379 |
| 370 | 20240104 | 125200 | 41948394140 | 4550 | 4550 | 4555 | 4550 | 7997 |
| 371 | 20240104 | 125100 | 41912007775 | 4555 | 4565 | 4565 | 4550 | 7518 |
| 372 | 20240104 | 125000 | 41877747520 | 4565 | 4565 | 4565 | 4565 | 2194 |
| 373 | 20240104 | 124900 | 41867731910 | 4565 | 4560 | 4570 | 4560 | 4834 |
| 374 | 20240104 | 124800 | 41845677180 | 4560 | 4565 | 4565 | 4555 | 3441 |
| 375 | 20240104 | 124700 | 41829989880 | 4560 | 4580 | 4580 | 4560 | 3745 |
| 376 | 20240104 | 124600 | 41812882795 | 4580 | 4570 | 4580 | 4565 | 2351 |
| 377 | 20240104 | 124500 | 41802142460 | 4565 | 4565 | 4580 | 4565 | 6913 |
| 378 | 20240104 | 124400 | 41770512385 | 4565 | 4570 | 4580 | 4565 | 1169 |
| 379 | 20240104 | 124300 | 41765164370 | 4560 | 4570 | 4570 | 4555 | 2916 |
| 380 | 20240104 | 124200 | 41751862710 | 4570 | 4580 | 4585 | 4570 | 5962 |
| 381 | 20240104 | 124100 | 41724561510 | 4585 | 4575 | 4585 | 4560 | 7034 |
| 382 | 20240104 | 124000 | 41692366105 | 4575 | 4560 | 4580 | 4550 | 9199 |
| 383 | 20240104 | 123900 | 41650323235 | 4565 | 4560 | 4580 | 4550 | 12228 |
| 384 | 20240104 | 123800 | 41594426670 | 4560 | 4550 | 4565 | 4550 | 5491 |
| 385 | 20240104 | 123700 | 41569390860 | 4560 | 4545 | 4560 | 4545 | 6411 |
| 386 | 20240104 | 123600 | 41540216205 | 4545 | 4530 | 4545 | 4530 | 7804 |
| 387 | 20240104 | 123500 | 41504790750 | 4520 | 4520 | 4530 | 4520 | 3802 |
| 388 | 20240104 | 123400 | 41487595280 | 4520 | 4505 | 4520 | 4505 | 4099 |
| 389 | 20240104 | 123300 | 41469089255 | 4505 | 4515 | 4530 | 4505 | 11598 |
| 390 | 20240104 | 123200 | 41416798135 | 4515 | 4550 | 4550 | 4510 | 12645 |
| 391 | 20240104 | 123100 | 41359642510 | 4550 | 4550 | 4555 | 4535 | 8523 |
| 392 | 20240104 | 123000 | 41320894910 | 4550 | 4555 | 4555 | 4545 | 7370 |
| 393 | 20240104 | 122900 | 41287360865 | 4550 | 4555 | 4595 | 4545 | 16061 |
| 394 | 20240104 | 122800 | 41214069770 | 4555 | 4545 | 4555 | 4540 | 10438 |
| 395 | 20240104 | 122700 | 41166601975 | 4545 | 4525 | 4555 | 4520 | 15813 |
| 396 | 20240104 | 122600 | 41094866380 | 4525 | 4515 | 4525 | 4515 | 9411 |
| 397 | 20240104 | 122500 | 41052322635 | 4515 | 4520 | 4525 | 4515 | 15110 |
| 398 | 20240104 | 122400 | 40984047445 | 4525 | 4520 | 4525 | 4510 | 7253 |
| 399 | 20240104 | 122300 | 40951284825 | 4515 | 4515 | 4525 | 4510 | 15976 |
| 400 | 20240104 | 122200 | 40879147970 | 4520 | 4510 | 4530 | 4500 | 32442 |
| 401 | 20240104 | 122100 | 40732698165 | 4520 | 4530 | 4535 | 4500 | 45160 |
| 402 | 20240104 | 122000 | 40528686705 | 4540 | 4535 | 4550 | 4530 | 18419 |
| 403 | 20240104 | 121900 | 40445229070 | 4535 | 4535 | 4555 | 4530 | 12871 |
| 404 | 20240104 | 121800 | 40386781435 | 4530 | 4530 | 4555 | 4530 | 28894 |
| 405 | 20240104 | 121700 | 40255749490 | 4530 | 4570 | 4570 | 4530 | 31417 |
| 406 | 20240104 | 121600 | 40112816050 | 4570 | 4565 | 4580 | 4565 | 6022 |
| 407 | 20240104 | 121500 | 40085302965 | 4565 | 4570 | 4590 | 4565 | 15147 |
| 408 | 20240104 | 121400 | 40016075140 | 4570 | 4580 | 4580 | 4570 | 11642 |
| 409 | 20240104 | 121300 | 39962818495 | 4580 | 4575 | 4585 | 4570 | 6997 |
| 410 | 20240104 | 121200 | 39930787840 | 4575 | 4570 | 4580 | 4565 | 5096 |
| 411 | 20240104 | 121100 | 39907490860 | 4570 | 4565 | 4570 | 4565 | 12405 |
| 412 | 20240104 | 121000 | 39850844650 | 4565 | 4570 | 4570 | 4565 | 7207 |
| 413 | 20240104 | 120900 | 39817926330 | 4570 | 4575 | 4590 | 4565 | 13649 |
| 414 | 20240104 | 120800 | 39755546015 | 4575 | 4565 | 4590 | 4565 | 21346 |
| 415 | 20240104 | 120700 | 39657960430 | 4565 | 4590 | 4590 | 4560 | 40562 |
| 416 | 20240104 | 120600 | 39472281195 | 4590 | 4595 | 4600 | 4585 | 16719 |
| 417 | 20240104 | 120500 | 39395511525 | 4595 | 4600 | 4605 | 4595 | 9983 |
| 418 | 20240104 | 120400 | 39349625225 | 4600 | 4610 | 4610 | 4595 | 17740 |
| 419 | 20240104 | 120300 | 39268020565 | 4610 | 4615 | 4620 | 4605 | 12541 |
| 420 | 20240104 | 120200 | 39210197940 | 4615 | 4610 | 4620 | 4610 | 1407 |
| 421 | 20240104 | 120100 | 39203704460 | 4610 | 4610 | 4620 | 4605 | 4706 |
| 422 | 20240104 | 120000 | 39182022845 | 4605 | 4620 | 4625 | 4605 | 9073 |
| 423 | 20240104 | 115900 | 39140158500 | 4615 | 4600 | 4620 | 4595 | 8983 |
| 424 | 20240104 | 115800 | 39098794000 | 4600 | 4600 | 4610 | 4595 | 14458 |
| 425 | 20240104 | 115700 | 39032286800 | 4600 | 4620 | 4620 | 4600 | 16994 |
| 426 | 20240104 | 115600 | 38954042965 | 4620 | 4615 | 4620 | 4610 | 8649 |
| 427 | 20240104 | 115500 | 38914148410 | 4610 | 4625 | 4625 | 4610 | 20859 |
| 428 | 20240104 | 115400 | 38817818830 | 4625 | 4625 | 4630 | 4620 | 4023 |
| 429 | 20240104 | 115300 | 38799212425 | 4625 | 4620 | 4630 | 4620 | 12840 |
| 430 | 20240104 | 115200 | 38739831890 | 4620 | 4625 | 4625 | 4620 | 3422 |
| 431 | 20240104 | 115100 | 38724010735 | 4620 | 4620 | 4635 | 4620 | 5940 |
| 432 | 20240104 | 115000 | 38696532695 | 4625 | 4610 | 4625 | 4610 | 6214 |
| 433 | 20240104 | 114900 | 38667864375 | 4610 | 4615 | 4620 | 4605 | 18658 |
| 434 | 20240104 | 114800 | 38581868705 | 4615 | 4625 | 4635 | 4610 | 10975 |
| 435 | 20240104 | 114700 | 38531177030 | 4640 | 4640 | 4650 | 4600 | 47661 |
| 436 | 20240104 | 114600 | 38310826875 | 4640 | 4640 | 4650 | 4635 | 5629 |
| 437 | 20240104 | 114500 | 38284696635 | 4645 | 4645 | 4650 | 4640 | 9076 |
| 438 | 20240104 | 114400 | 38242557180 | 4645 | 4640 | 4650 | 4640 | 9638 |
| 439 | 20240104 | 114300 | 38197773350 | 4640 | 4655 | 4655 | 4635 | 11255 |
| 440 | 20240104 | 114200 | 38145542425 | 4655 | 4650 | 4670 | 4650 | 9740 |
| 441 | 20240104 | 114100 | 38100131820 | 4650 | 4670 | 4675 | 4650 | 12365 |
| 442 | 20240104 | 114000 | 38042418360 | 4660 | 4635 | 4675 | 4625 | 57796 |
| 443 | 20240104 | 113900 | 37774365805 | 4640 | 4640 | 4645 | 4635 | 17594 |
| 444 | 20240104 | 113800 | 37692742380 | 4635 | 4640 | 4650 | 4630 | 20356 |
| 445 | 20240104 | 113700 | 37598323830 | 4640 | 4640 | 4645 | 4635 | 11048 |
| 446 | 20240104 | 113600 | 37547055515 | 4640 | 4650 | 4660 | 4640 | 13317 |
| 447 | 20240104 | 113500 | 37485197465 | 4650 | 4665 | 4665 | 4640 | 15593 |
| 448 | 20240104 | 113400 | 37412646500 | 4665 | 4665 | 4675 | 4660 | 26804 |
| 449 | 20240104 | 113300 | 37287561955 | 4665 | 4645 | 4670 | 4645 | 27559 |
| 450 | 20240104 | 113200 | 37159283650 | 4645 | 4650 | 4660 | 4640 | 18072 |
| 451 | 20240104 | 113100 | 37075242590 | 4660 | 4650 | 4660 | 4630 | 35260 |
| 452 | 20240104 | 113000 | 36911542460 | 4650 | 4670 | 4670 | 4645 | 63866 |
| 453 | 20240104 | 112900 | 36614118760 | 4670 | 4670 | 4670 | 4665 | 16669 |
| 454 | 20240104 | 112800 | 36536310890 | 4670 | 4650 | 4675 | 4650 | 39543 |
| 455 | 20240104 | 112700 | 36351825625 | 4645 | 4640 | 4650 | 4635 | 11848 |
| 456 | 20240104 | 112600 | 36296819830 | 4635 | 4635 | 4645 | 4635 | 19236 |
| 457 | 20240104 | 112500 | 36207588210 | 4635 | 4630 | 4645 | 4630 | 20907 |
| 458 | 20240104 | 112400 | 36110682965 | 4630 | 4625 | 4640 | 4620 | 34140 |
| 459 | 20240104 | 112300 | 35952673595 | 4625 | 4600 | 4645 | 4600 | 14669 |
| 460 | 20240104 | 112200 | 35884978745 | 4600 | 4660 | 4665 | 4600 | 40857 |
| 461 | 20240104 | 112100 | 35695554945 | 4655 | 4665 | 4670 | 4650 | 19752 |
| 462 | 20240104 | 112000 | 35603489595 | 4665 | 4645 | 4670 | 4640 | 25730 |
| 463 | 20240104 | 111900 | 35483847805 | 4645 | 4635 | 4650 | 4630 | 16068 |
| 464 | 20240104 | 111800 | 35409368695 | 4635 | 4620 | 4635 | 4620 | 73548 |
| 465 | 20240104 | 111700 | 35068662190 | 4620 | 4615 | 4650 | 4615 | 15696 |
| 466 | 20240104 | 111600 | 34996008080 | 4625 | 4620 | 4645 | 4580 | 76714 |
| 467 | 20240104 | 111500 | 34643025540 | 4620 | 4665 | 4675 | 4615 | 54525 |
| 468 | 20240104 | 111400 | 34390237935 | 4655 | 4670 | 4675 | 4630 | 49685 |
| 469 | 20240104 | 111300 | 34159252290 | 4670 | 4710 | 4715 | 4670 | 36966 |
| 470 | 20240104 | 111200 | 33985588760 | 4715 | 4670 | 4745 | 4665 | 60272 |
| 471 | 20240104 | 111100 | 33701550145 | 4670 | 4670 | 4675 | 4620 | 112916 |
| 472 | 20240104 | 111000 | 33176264330 | 4675 | 4705 | 4710 | 4670 | 116330 |
| 473 | 20240104 | 110900 | 32629842030 | 4705 | 4780 | 4780 | 4705 | 141313 |
| 474 | 20240104 | 110800 | 31960978435 | 4775 | 4780 | 4790 | 4770 | 109498 |
| 475 | 20240104 | 110700 | 31436991910 | 4785 | 4770 | 4790 | 4765 | 139906 |
| 476 | 20240104 | 110600 | 30768299440 | 4770 | 4755 | 4780 | 4735 | 129847 |
| 477 | 20240104 | 110500 | 30150333035 | 4760 | 4745 | 4765 | 4740 | 92598 |
| 478 | 20240104 | 110400 | 29710514310 | 4745 | 4730 | 4750 | 4730 | 91208 |
| 479 | 20240104 | 110300 | 29277890335 | 4740 | 4745 | 4760 | 4705 | 110490 |
| 480 | 20240104 | 110200 | 28754192230 | 4745 | 4715 | 4750 | 4670 | 215499 |
| 481 | 20240104 | 110100 | 27740482910 | 4725 | 4715 | 4760 | 4710 | 291047 |
| 482 | 20240104 | 110000 | 26362690200 | 4720 | 4700 | 4740 | 4695 | 263528 |
| 483 | 20240104 | 105900 | 25121904765 | 4695 | 4695 | 4695 | 4695 | 0 |
| 484 | 20240104 | 105800 | 25121904765 | 4695 | 4695 | 4695 | 4685 | 61863 |
| 485 | 20240104 | 105700 | 24831615865 | 4685 | 4690 | 4695 | 4675 | 129528 |
| 486 | 20240104 | 105600 | 24224628625 | 4685 | 4670 | 4690 | 4660 | 156541 |
| 487 | 20240104 | 105500 | 23492621000 | 4665 | 4635 | 4670 | 4630 | 141290 |
| 488 | 20240104 | 105400 | 22835692145 | 4635 | 4620 | 4635 | 4610 | 80222 |
| 489 | 20240104 | 105300 | 22464433725 | 4625 | 4600 | 4635 | 4585 | 106864 |
| 490 | 20240104 | 105200 | 21970688510 | 4600 | 4560 | 4600 | 4560 | 35824 |
| 491 | 20240104 | 105100 | 21806355955 | 4560 | 4545 | 4570 | 4545 | 20700 |
| 492 | 20240104 | 105000 | 21711909180 | 4545 | 4545 | 4570 | 4530 | 54331 |
| 493 | 20240104 | 104900 | 21464565370 | 4535 | 4460 | 4550 | 4445 | 31035 |
| 494 | 20240104 | 104800 | 21325285490 | 4455 | 4530 | 4530 | 4425 | 72738 |
| 495 | 20240104 | 104700 | 20999467460 | 4530 | 4510 | 4550 | 4500 | 27277 |
| 496 | 20240104 | 104600 | 20876230535 | 4510 | 4570 | 4585 | 4500 | 92849 |
| 497 | 20240104 | 104500 | 20455343685 | 4570 | 4605 | 4610 | 4565 | 53911 |
| 498 | 20240104 | 104400 | 20208152705 | 4605 | 4580 | 4610 | 4575 | 24631 |
| 499 | 20240104 | 104300 | 20094806050 | 4595 | 4625 | 4630 | 4575 | 48552 |
| 500 | 20240104 | 104200 | 19871625425 | 4625 | 4650 | 4650 | 4625 | 62422 |
| 501 | 20240104 | 104100 | 19582114515 | 4650 | 4660 | 4660 | 4625 | 140048 |
| 502 | 20240104 | 104000 | 18931099160 | 4660 | 4600 | 4660 | 4585 | 130588 |
| 503 | 20240104 | 103900 | 18327727810 | 4595 | 4570 | 4610 | 4570 | 49881 |
| 504 | 20240104 | 103800 | 18098916265 | 4570 | 4625 | 4630 | 4570 | 168657 |
| 505 | 20240104 | 103700 | 17321648105 | 4625 | 4615 | 4635 | 4610 | 128770 |
| 506 | 20240104 | 103600 | 16726741400 | 4615 | 4635 | 4645 | 4600 | 162781 |
| 507 | 20240104 | 103500 | 15974270770 | 4635 | 4585 | 4635 | 4575 | 180744 |
| 508 | 20240104 | 103400 | 15141075060 | 4585 | 4590 | 4600 | 4575 | 100548 |
| 509 | 20240104 | 103300 | 14680038695 | 4580 | 4605 | 4610 | 4580 | 143425 |
| 510 | 20240104 | 103200 | 14020973985 | 4600 | 4590 | 4645 | 4580 | 253736 |
| 511 | 20240104 | 103100 | 12851599090 | 4580 | 4485 | 4620 | 4485 | 290868 |
| 512 | 20240104 | 103000 | 11525388465 | 4485 | 4470 | 4485 | 4455 | 43236 |
| 513 | 20240104 | 102900 | 11331988095 | 4470 | 4460 | 4475 | 4440 | 59365 |
| 514 | 20240104 | 102800 | 11066938640 | 4455 | 4435 | 4460 | 4415 | 46941 |
| 515 | 20240104 | 102700 | 10858000190 | 4430 | 4370 | 4445 | 4370 | 26072 |
| 516 | 20240104 | 102600 | 10742880375 | 4370 | 4375 | 4385 | 4370 | 5001 |
| 517 | 20240104 | 102500 | 10720994305 | 4380 | 4390 | 4390 | 4375 | 5281 |
| 518 | 20240104 | 102400 | 10697818880 | 4390 | 4365 | 4395 | 4360 | 7839 |
| 519 | 20240104 | 102300 | 10663456880 | 4365 | 4380 | 4380 | 4360 | 6835 |
| 520 | 20240104 | 102200 | 10633591615 | 4380 | 4375 | 4385 | 4360 | 13839 |
| 521 | 20240104 | 102100 | 10573096130 | 4375 | 4400 | 4400 | 4375 | 10192 |
| 522 | 20240104 | 102000 | 10528383830 | 4395 | 4400 | 4405 | 4390 | 6673 |
| 523 | 20240104 | 101900 | 10499050155 | 4400 | 4440 | 4440 | 4400 | 14299 |
| 524 | 20240104 | 101800 | 10435881110 | 4440 | 4395 | 4445 | 4385 | 22360 |
| 525 | 20240104 | 101700 | 10336923725 | 4395 | 4410 | 4410 | 4390 | 9133 |
| 526 | 20240104 | 101600 | 10296739305 | 4415 | 4425 | 4450 | 4410 | 16297 |
| 527 | 20240104 | 101500 | 10224716785 | 4440 | 4455 | 4460 | 4430 | 48195 |
| 528 | 20240104 | 101400 | 10010541050 | 4455 | 4420 | 4460 | 4420 | 73582 |
| 529 | 20240104 | 101300 | 9683413680 | 4425 | 4440 | 4440 | 4415 | 13778 |
| 530 | 20240104 | 101200 | 9622412865 | 4435 | 4425 | 4440 | 4410 | 29317 |
| 531 | 20240104 | 101100 | 9492635200 | 4425 | 4430 | 4445 | 4410 | 74571 |
| 532 | 20240104 | 101000 | 9161946465 | 4430 | 4395 | 4430 | 4390 | 55119 |
| 533 | 20240104 | 100900 | 8918804240 | 4395 | 4390 | 4400 | 4385 | 31093 |
| 534 | 20240104 | 100800 | 8782201505 | 4395 | 4385 | 4395 | 4380 | 17737 |
| 535 | 20240104 | 100700 | 8704360895 | 4390 | 4380 | 4395 | 4380 | 13491 |
| 536 | 20240104 | 100600 | 8645178775 | 4380 | 4380 | 4390 | 4375 | 26283 |
| 537 | 20240104 | 100500 | 8530019930 | 4375 | 4355 | 4385 | 4350 | 44222 |
| 538 | 20240104 | 100400 | 8336868380 | 4360 | 4340 | 4360 | 4335 | 10762 |
| 539 | 20240104 | 100300 | 8290083780 | 4340 | 4320 | 4345 | 4320 | 4317 |
| 540 | 20240104 | 100200 | 8271371155 | 4320 | 4320 | 4320 | 4315 | 3070 |
| 541 | 20240104 | 100100 | 8258122090 | 4320 | 4320 | 4325 | 4315 | 2861 |
| 542 | 20240104 | 100000 | 8245762900 | 4320 | 4320 | 4325 | 4320 | 1729 |
| 543 | 20240104 | 095900 | 8238293570 | 4330 | 4330 | 4330 | 4320 | 4674 |
| 544 | 20240104 | 095800 | 8218094090 | 4315 | 4320 | 4325 | 4315 | 2493 |
| 545 | 20240104 | 095700 | 8207326685 | 4315 | 4315 | 4325 | 4315 | 8323 |
| 546 | 20240104 | 095600 | 8171384010 | 4320 | 4320 | 4320 | 4315 | 2856 |
| 547 | 20240104 | 095500 | 8159059365 | 4315 | 4320 | 4320 | 4315 | 3314 |
| 548 | 20240104 | 095400 | 8144758170 | 4320 | 4315 | 4320 | 4315 | 7150 |
| 549 | 20240104 | 095300 | 8113893480 | 4315 | 4320 | 4320 | 4315 | 5645 |
| 550 | 20240104 | 095200 | 8089524130 | 4320 | 4320 | 4325 | 4315 | 5650 |
| 551 | 20240104 | 095100 | 8065117900 | 4320 | 4335 | 4335 | 4320 | 7586 |
| 552 | 20240104 | 095000 | 8032305085 | 4335 | 4325 | 4335 | 4325 | 1926 |
| 553 | 20240104 | 094900 | 8023967265 | 4330 | 4325 | 4335 | 4325 | 1820 |
| 554 | 20240104 | 094800 | 8016091895 | 4325 | 4335 | 4335 | 4325 | 1385 |
| 555 | 20240104 | 094700 | 8010091230 | 4335 | 4340 | 4340 | 4330 | 4211 |
| 556 | 20240104 | 094600 | 7991835170 | 4340 | 4325 | 4340 | 4320 | 6315 |
| 557 | 20240104 | 094500 | 7964472560 | 4320 | 4335 | 4335 | 4315 | 9484 |
| 558 | 20240104 | 094400 | 7923482750 | 4335 | 4320 | 4335 | 4320 | 3783 |
| 559 | 20240104 | 094300 | 7907101885 | 4320 | 4330 | 4330 | 4315 | 3331 |
| 560 | 20240104 | 094200 | 7892702760 | 4325 | 4330 | 4335 | 4310 | 4929 |
| 561 | 20240104 | 094100 | 7871405615 | 4315 | 4340 | 4340 | 4315 | 13020 |
| 562 | 20240104 | 094000 | 7815061465 | 4345 | 4340 | 4345 | 4340 | 5814 |
| 563 | 20240104 | 093900 | 7789806165 | 4340 | 4335 | 4345 | 4335 | 1875 |
| 564 | 20240104 | 093800 | 7781667500 | 4340 | 4340 | 4345 | 4335 | 8939 |
| 565 | 20240104 | 093700 | 7742856665 | 4335 | 4330 | 4335 | 4325 | 4826 |
| 566 | 20240104 | 093600 | 7721950880 | 4325 | 4325 | 4335 | 4325 | 2202 |
| 567 | 20240104 | 093500 | 7712421995 | 4335 | 4335 | 4340 | 4325 | 6467 |
| 568 | 20240104 | 093400 | 7684418165 | 4335 | 4340 | 4345 | 4330 | 15096 |
| 569 | 20240104 | 093300 | 7619011185 | 4345 | 4340 | 4345 | 4335 | 4335 |
| 570 | 20240104 | 093200 | 7600208155 | 4340 | 4325 | 4340 | 4320 | 9924 |
| 571 | 20240104 | 093100 | 7557263465 | 4335 | 4335 | 4335 | 4325 | 8071 |
| 572 | 20240104 | 093000 | 7522302355 | 4325 | 4325 | 4335 | 4320 | 14744 |
| 573 | 20240104 | 092900 | 7458532550 | 4325 | 4315 | 4330 | 4310 | 19410 |
| 574 | 20240104 | 092800 | 7374755475 | 4315 | 4335 | 4335 | 4315 | 43139 |
| 575 | 20240104 | 092700 | 7188174120 | 4330 | 4350 | 4350 | 4330 | 36368 |
| 576 | 20240104 | 092600 | 7030392460 | 4355 | 4370 | 4370 | 4350 | 32095 |
| 577 | 20240104 | 092500 | 6890532870 | 4365 | 4390 | 4390 | 4365 | 22256 |
| 578 | 20240104 | 092400 | 6793181750 | 4380 | 4385 | 4390 | 4370 | 10265 |
| 579 | 20240104 | 092300 | 6748222965 | 4390 | 4380 | 4390 | 4365 | 33260 |
| 580 | 20240104 | 092200 | 6602594295 | 4385 | 4375 | 4400 | 4370 | 31079 |
| 581 | 20240104 | 092100 | 6466478635 | 4375 | 4400 | 4410 | 4370 | 56359 |
| 582 | 20240104 | 092000 | 6219022340 | 4410 | 4410 | 4415 | 4385 | 39045 |
| 583 | 20240104 | 091900 | 6047057920 | 4410 | 4405 | 4420 | 4385 | 46450 |
| 584 | 20240104 | 091800 | 5842405905 | 4405 | 4390 | 4415 | 4375 | 37068 |
| 585 | 20240104 | 091700 | 5679334365 | 4380 | 4395 | 4400 | 4370 | 24124 |
| 586 | 20240104 | 091600 | 5573516250 | 4395 | 4400 | 4400 | 4385 | 20062 |
| 587 | 20240104 | 091500 | 5485397550 | 4390 | 4370 | 4400 | 4365 | 32812 |
| 588 | 20240104 | 091400 | 5341465025 | 4375 | 4405 | 4405 | 4365 | 28479 |
| 589 | 20240104 | 091300 | 5216518235 | 4400 | 4365 | 4405 | 4360 | 30667 |
| 590 | 20240104 | 091200 | 5081880830 | 4360 | 4395 | 4405 | 4355 | 27338 |
| 591 | 20240104 | 091100 | 4962128665 | 4405 | 4365 | 4425 | 4345 | 79881 |
| 592 | 20240104 | 091000 | 4612111280 | 4360 | 4375 | 4380 | 4355 | 33224 |
| 593 | 20240104 | 090900 | 4467037990 | 4375 | 4375 | 4380 | 4370 | 21868 |
| 594 | 20240104 | 090800 | 4371386010 | 4375 | 4400 | 4400 | 4370 | 56178 |
| 595 | 20240104 | 090700 | 4125193695 | 4390 | 4395 | 4430 | 4380 | 76335 |
| 596 | 20240104 | 090600 | 3788536590 | 4410 | 4425 | 4425 | 4390 | 40048 |
| 597 | 20240104 | 090500 | 3612071110 | 4425 | 4405 | 4430 | 4375 | 101546 |
| 598 | 20240104 | 090400 | 3164445570 | 4405 | 4415 | 4425 | 4400 | 69075 |
| 599 | 20240104 | 090300 | 2859837880 | 4420 | 4415 | 4465 | 4395 | 163549 |
| 600 | 20240104 | 090200 | 2135072225 | 4415 | 4440 | 4445 | 4360 | 117243 |
| 601 | 20240104 | 090100 | 1619110290 | 4440 | 4410 | 4460 | 4375 | 216150 |
| 602 | 20240104 | 090000 | 664332240 | 4425 | 4270 | 4455 | 4265 | 148786 |