32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 194300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 3 | 20240102 | 194200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20240102 | 194100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20240102 | 194000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20240102 | 193900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20240102 | 193800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20240102 | 193700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20240102 | 193600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20240102 | 193500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20240102 | 193400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20240102 | 193300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20240102 | 193200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20240102 | 193100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20240102 | 193000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20240102 | 192900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20240102 | 192800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20240102 | 192700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20240102 | 192600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20240102 | 192500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20240102 | 192400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20240102 | 192300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20240102 | 192200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20240102 | 192100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20240102 | 192000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20240102 | 191900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20240102 | 191800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20240102 | 191700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20240102 | 191600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20240102 | 191500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20240102 | 191400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20240102 | 191300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 33 | 20240102 | 191200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20240102 | 191100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20240102 | 191000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20240102 | 190900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20240102 | 190800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20240102 | 190700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20240102 | 190600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20240102 | 190500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20240102 | 190400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20240102 | 190300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20240102 | 190200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20240102 | 190100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20240102 | 190000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20240102 | 185900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20240102 | 185800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20240102 | 185700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20240102 | 185600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20240102 | 185500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20240102 | 185400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20240102 | 185300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20240102 | 185200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20240102 | 185100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20240102 | 185000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20240102 | 184900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20240102 | 184800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20240102 | 184700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20240102 | 184600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20240102 | 184500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20240102 | 184400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20240102 | 184300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 63 | 20240102 | 184200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20240102 | 184100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20240102 | 184000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20240102 | 183900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20240102 | 183800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20240102 | 183700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20240102 | 183600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20240102 | 183500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20240102 | 183400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20240102 | 183300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20240102 | 183200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20240102 | 183100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20240102 | 183000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20240102 | 182900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20240102 | 182800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20240102 | 182700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20240102 | 182600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20240102 | 182500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20240102 | 182400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20240102 | 182300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20240102 | 182200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20240102 | 182100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20240102 | 182000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20240102 | 181900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20240102 | 181800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20240102 | 181700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20240102 | 181600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20240102 | 181500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20240102 | 181400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20240102 | 181300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 93 | 20240102 | 181200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20240102 | 181100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20240102 | 181000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20240102 | 180900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20240102 | 180800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20240102 | 180700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20240102 | 180600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20240102 | 180500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20240102 | 180400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20240102 | 180300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20240102 | 180200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20240102 | 180100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20240102 | 180000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20240102 | 175900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20240102 | 175800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20240102 | 175700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20240102 | 175600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20240102 | 175500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20240102 | 175400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20240102 | 175300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20240102 | 175200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20240102 | 175100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20240102 | 175000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20240102 | 174900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20240102 | 174800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20240102 | 174700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20240102 | 174600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20240102 | 174500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20240102 | 174400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20240102 | 174300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 123 | 20240102 | 174200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20240102 | 174100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20240102 | 174000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20240102 | 173900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20240102 | 173800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20240102 | 173700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20240102 | 173600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20240102 | 173500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20240102 | 173400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20240102 | 173300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20240102 | 173200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20240102 | 173100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20240102 | 173000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20240102 | 172900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20240102 | 172800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20240102 | 172700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20240102 | 172600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20240102 | 172500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20240102 | 172400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20240102 | 172300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20240102 | 172200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20240102 | 172100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20240102 | 172000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20240102 | 171900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20240102 | 171800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20240102 | 171700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20240102 | 171600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20240102 | 171500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20240102 | 171400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20240102 | 171300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 153 | 20240102 | 171200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20240102 | 171100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20240102 | 171000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20240102 | 170900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20240102 | 170800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20240102 | 170700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20240102 | 170600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20240102 | 170500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20240102 | 170400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20240102 | 170300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20240102 | 170200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20240102 | 170100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20240102 | 170000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20240102 | 165900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20240102 | 165800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20240102 | 165700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20240102 | 165600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20240102 | 165500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20240102 | 165400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20240102 | 165300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20240102 | 165200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20240102 | 165100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20240102 | 165000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20240102 | 164900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20240102 | 164800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20240102 | 164700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20240102 | 164600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20240102 | 164500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20240102 | 164400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20240102 | 164300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 183 | 20240102 | 164200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20240102 | 164100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20240102 | 164000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20240102 | 163900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20240102 | 163800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20240102 | 163700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20240102 | 163600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20240102 | 163500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20240102 | 163400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20240102 | 163300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20240102 | 163200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20240102 | 163100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20240102 | 163000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20240102 | 162900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20240102 | 162800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20240102 | 162700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20240102 | 162600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20240102 | 162500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20240102 | 162400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20240102 | 162300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20240102 | 162200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20240102 | 162100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20240102 | 162000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20240102 | 161900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20240102 | 161800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20240102 | 161700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20240102 | 161600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20240102 | 161500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20240102 | 161400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20240102 | 161300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 213 | 20240102 | 161200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20240102 | 161100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20240102 | 161000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20240102 | 160900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20240102 | 160800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20240102 | 160700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20240102 | 160600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20240102 | 160500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20240102 | 160400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20240102 | 160300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20240102 | 160200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20240102 | 160100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20240102 | 160000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20240102 | 155900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20240102 | 155800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20240102 | 155700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20240102 | 155600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20240102 | 155500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20240102 | 155400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20240102 | 155300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20240102 | 155200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20240102 | 155100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20240102 | 155000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 236 | 20240102 | 154900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 237 | 20240102 | 154800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 238 | 20240102 | 154700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 239 | 20240102 | 154600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 240 | 20240102 | 154500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 241 | 20240102 | 154400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 242 | 20240102 | 154300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 243 | 20240102 | 154200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 244 | 20240102 | 154100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 245 | 20240102 | 154000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 246 | 20240102 | 153900 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 247 | 20240102 | 153800 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 248 | 20240102 | 153700 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 249 | 20240102 | 153600 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 250 | 20240102 | 153500 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 251 | 20240102 | 153400 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 252 | 20240102 | 153300 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 253 | 20240102 | 153200 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 254 | 20240102 | 153100 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 255 | 20240102 | 153000 | 21068325150 | 20550 | 20550 | 20550 | 20550 | 10604 |
| 256 | 20240102 | 152900 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 257 | 20240102 | 152800 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 258 | 20240102 | 152700 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 259 | 20240102 | 152600 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 260 | 20240102 | 152500 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 261 | 20240102 | 152400 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 262 | 20240102 | 152300 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 263 | 20240102 | 152200 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 264 | 20240102 | 152100 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 265 | 20240102 | 152000 | 20850412950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 266 | 20240102 | 151900 | 20850412950 | 20450 | 20400 | 20500 | 20350 | 3291 |
| 267 | 20240102 | 151800 | 20783197300 | 20350 | 20350 | 20400 | 20300 | 1401 |
| 268 | 20240102 | 151700 | 20754716500 | 20300 | 20300 | 20350 | 20250 | 3094 |
| 269 | 20240102 | 151600 | 20691920900 | 20350 | 20350 | 20400 | 20300 | 2663 |
| 270 | 20240102 | 151500 | 20637782050 | 20350 | 20400 | 20400 | 20350 | 1863 |
| 271 | 20240102 | 151400 | 20599787350 | 20450 | 20500 | 20500 | 20400 | 545 |
| 272 | 20240102 | 151300 | 20588642750 | 20500 | 20500 | 20500 | 20450 | 800 |
| 273 | 20240102 | 151200 | 20572263500 | 20500 | 20450 | 20500 | 20450 | 297 |
| 274 | 20240102 | 151100 | 20566189050 | 20450 | 20450 | 20450 | 20400 | 823 |
| 275 | 20240102 | 151000 | 20549361500 | 20450 | 20400 | 20450 | 20400 | 375 |
| 276 | 20240102 | 150900 | 20541698350 | 20400 | 20400 | 20450 | 20350 | 1423 |
| 277 | 20240102 | 150800 | 20512669100 | 20350 | 20350 | 20350 | 20350 | 444 |
| 278 | 20240102 | 150700 | 20503633700 | 20350 | 20350 | 20400 | 20350 | 866 |
| 279 | 20240102 | 150600 | 20486007400 | 20350 | 20400 | 20400 | 20350 | 661 |
| 280 | 20240102 | 150500 | 20472545550 | 20350 | 20350 | 20350 | 20350 | 356 |
| 281 | 20240102 | 150400 | 20465300950 | 20400 | 20350 | 20400 | 20300 | 1177 |
| 282 | 20240102 | 150300 | 20441351250 | 20300 | 20350 | 20350 | 20300 | 145 |
| 283 | 20240102 | 150200 | 20438406200 | 20350 | 20300 | 20350 | 20250 | 3042 |
| 284 | 20240102 | 150100 | 20376680250 | 20300 | 20350 | 20350 | 20300 | 1613 |
| 285 | 20240102 | 150000 | 20343885350 | 20350 | 20350 | 20350 | 20350 | 58 |
| 286 | 20240102 | 145900 | 20342705050 | 20350 | 20400 | 20400 | 20350 | 742 |
| 287 | 20240102 | 145800 | 20327598600 | 20350 | 20350 | 20400 | 20350 | 221 |
| 288 | 20240102 | 145700 | 20323101200 | 20400 | 20350 | 20400 | 20350 | 568 |
| 289 | 20240102 | 145600 | 20311536800 | 20350 | 20400 | 20400 | 20350 | 305 |
| 290 | 20240102 | 145500 | 20305329700 | 20400 | 20350 | 20400 | 20300 | 1530 |
| 291 | 20240102 | 145400 | 20274203050 | 20400 | 20400 | 20400 | 20350 | 345 |
| 292 | 20240102 | 145300 | 20267181600 | 20350 | 20400 | 20400 | 20350 | 1360 |
| 293 | 20240102 | 145200 | 20239491500 | 20400 | 20400 | 20450 | 20400 | 896 |
| 294 | 20240102 | 145100 | 20221212850 | 20400 | 20400 | 20450 | 20400 | 1363 |
| 295 | 20240102 | 145000 | 20193403900 | 20450 | 20450 | 20450 | 20400 | 724 |
| 296 | 20240102 | 144900 | 20178626600 | 20400 | 20400 | 20450 | 20400 | 604 |
| 297 | 20240102 | 144800 | 20166292100 | 20400 | 20400 | 20450 | 20400 | 541 |
| 298 | 20240102 | 144700 | 20155251550 | 20400 | 20400 | 20450 | 20400 | 2164 |
| 299 | 20240102 | 144600 | 20111100650 | 20400 | 20450 | 20450 | 20400 | 1637 |
| 300 | 20240102 | 144500 | 20077671050 | 20450 | 20450 | 20450 | 20450 | 1171 |
| 301 | 20240102 | 144400 | 20053724100 | 20450 | 20450 | 20500 | 20450 | 866 |
| 302 | 20240102 | 144300 | 20036013850 | 20500 | 20500 | 20500 | 20450 | 630 |
| 303 | 20240102 | 144200 | 20023101400 | 20450 | 20500 | 20500 | 20450 | 1533 |
| 304 | 20240102 | 144100 | 19991740950 | 20500 | 20500 | 20500 | 20450 | 2752 |
| 305 | 20240102 | 144000 | 19935371650 | 20500 | 20550 | 20550 | 20500 | 987 |
| 306 | 20240102 | 143900 | 19915118950 | 20500 | 20500 | 20500 | 20500 | 89 |
| 307 | 20240102 | 143800 | 19913294450 | 20500 | 20550 | 20550 | 20500 | 220 |
| 308 | 20240102 | 143700 | 19908780950 | 20500 | 20600 | 20600 | 20500 | 1431 |
| 309 | 20240102 | 143600 | 19879374600 | 20550 | 20550 | 20600 | 20550 | 309 |
| 310 | 20240102 | 143500 | 19873023950 | 20550 | 20550 | 20600 | 20550 | 455 |
| 311 | 20240102 | 143400 | 19863671200 | 20550 | 20550 | 20550 | 20550 | 627 |
| 312 | 20240102 | 143300 | 19850786350 | 20550 | 20600 | 20600 | 20550 | 322 |
| 313 | 20240102 | 143200 | 19844167250 | 20600 | 20600 | 20600 | 20600 | 151 |
| 314 | 20240102 | 143100 | 19841056650 | 20600 | 20550 | 20600 | 20550 | 252 |
| 315 | 20240102 | 143000 | 19835866050 | 20600 | 20600 | 20600 | 20600 | 52 |
| 316 | 20240102 | 142900 | 19834794850 | 20600 | 20600 | 20600 | 20550 | 1149 |
| 317 | 20240102 | 142800 | 19811162900 | 20550 | 20600 | 20600 | 20550 | 273 |
| 318 | 20240102 | 142700 | 19805542450 | 20550 | 20650 | 20650 | 20550 | 1379 |
| 319 | 20240102 | 142600 | 19777126100 | 20600 | 20600 | 20600 | 20600 | 517 |
| 320 | 20240102 | 142500 | 19766475900 | 20600 | 20600 | 20600 | 20600 | 521 |
| 321 | 20240102 | 142400 | 19755743300 | 20550 | 20550 | 20600 | 20550 | 161 |
| 322 | 20240102 | 142300 | 19752432600 | 20600 | 20600 | 20600 | 20550 | 375 |
| 323 | 20240102 | 142200 | 19744708350 | 20550 | 20550 | 20550 | 20550 | 89 |
| 324 | 20240102 | 142100 | 19742879400 | 20600 | 20600 | 20600 | 20600 | 40 |
| 325 | 20240102 | 142000 | 19742055400 | 20600 | 20600 | 20600 | 20600 | 128 |
| 326 | 20240102 | 141900 | 19739418600 | 20600 | 20600 | 20650 | 20550 | 930 |
| 327 | 20240102 | 141800 | 19720264500 | 20600 | 20550 | 20600 | 20550 | 503 |
| 328 | 20240102 | 141700 | 19709924800 | 20500 | 20500 | 20550 | 20500 | 1104 |
| 329 | 20240102 | 141600 | 19687291450 | 20450 | 20500 | 20500 | 20450 | 1231 |
| 330 | 20240102 | 141500 | 19662091050 | 20500 | 20550 | 20550 | 20500 | 980 |
| 331 | 20240102 | 141400 | 19641955650 | 20450 | 20550 | 20550 | 20450 | 1181 |
| 332 | 20240102 | 141300 | 19617717750 | 20550 | 20550 | 20550 | 20550 | 527 |
| 333 | 20240102 | 141200 | 19606887900 | 20550 | 20650 | 20650 | 20550 | 1369 |
| 334 | 20240102 | 141100 | 19578693200 | 20650 | 20600 | 20650 | 20600 | 19 |
| 335 | 20240102 | 141000 | 19578301000 | 20650 | 20650 | 20650 | 20600 | 307 |
| 336 | 20240102 | 140900 | 19571961950 | 20650 | 20650 | 20700 | 20650 | 525 |
| 337 | 20240102 | 140800 | 19561120450 | 20650 | 20650 | 20650 | 20650 | 492 |
| 338 | 20240102 | 140700 | 19550960650 | 20650 | 20600 | 20650 | 20600 | 109 |
| 339 | 20240102 | 140600 | 19548709850 | 20650 | 20600 | 20700 | 20600 | 1649 |
| 340 | 20240102 | 140500 | 19514658600 | 20600 | 20650 | 20650 | 20600 | 2123 |
| 341 | 20240102 | 140400 | 19470819350 | 20600 | 20650 | 20700 | 20600 | 2448 |
| 342 | 20240102 | 140300 | 19420264150 | 20650 | 20600 | 20650 | 20600 | 245 |
| 343 | 20240102 | 140200 | 19415216700 | 20600 | 20600 | 20650 | 20600 | 684 |
| 344 | 20240102 | 140100 | 19401123900 | 20600 | 20600 | 20600 | 20600 | 308 |
| 345 | 20240102 | 140000 | 19394779100 | 20600 | 20600 | 20600 | 20550 | 400 |
| 346 | 20240102 | 135900 | 19386545550 | 20600 | 20600 | 20600 | 20600 | 60 |
| 347 | 20240102 | 135800 | 19385309550 | 20600 | 20550 | 20600 | 20550 | 698 |
| 348 | 20240102 | 135700 | 19370931000 | 20550 | 20600 | 20600 | 20550 | 180 |
| 349 | 20240102 | 135600 | 19367226300 | 20600 | 20550 | 20600 | 20550 | 488 |
| 350 | 20240102 | 135500 | 19357185750 | 20550 | 20500 | 20550 | 20500 | 1816 |
| 351 | 20240102 | 135400 | 19319870000 | 20550 | 20500 | 20550 | 20500 | 86 |
| 352 | 20240102 | 135300 | 19318106650 | 20500 | 20550 | 20550 | 20500 | 260 |
| 353 | 20240102 | 135200 | 19312770650 | 20550 | 20500 | 20550 | 20500 | 143 |
| 354 | 20240102 | 135100 | 19309832650 | 20550 | 20450 | 20550 | 20450 | 1489 |
| 355 | 20240102 | 135000 | 19279331650 | 20450 | 20450 | 20450 | 20450 | 470 |
| 356 | 20240102 | 134900 | 19269720150 | 20450 | 20450 | 20450 | 20400 | 520 |
| 357 | 20240102 | 134800 | 19259086650 | 20400 | 20450 | 20450 | 20400 | 319 |
| 358 | 20240102 | 134700 | 19252571450 | 20400 | 20450 | 20450 | 20400 | 1868 |
| 359 | 20240102 | 134600 | 19214410050 | 20450 | 20450 | 20450 | 20450 | 14 |
| 360 | 20240102 | 134500 | 19214123750 | 20500 | 20450 | 20500 | 20450 | 294 |
| 361 | 20240102 | 134400 | 19208111300 | 20450 | 20500 | 20500 | 20450 | 240 |
| 362 | 20240102 | 134300 | 19203200200 | 20500 | 20450 | 20500 | 20450 | 121 |
| 363 | 20240102 | 134200 | 19200725250 | 20450 | 20450 | 20450 | 20450 | 433 |
| 364 | 20240102 | 134100 | 19191870400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 365 | 20240102 | 134000 | 19191870400 | 20450 | 20450 | 20500 | 20450 | 687 |
| 366 | 20240102 | 133900 | 19177817600 | 20450 | 20450 | 20450 | 20450 | 959 |
| 367 | 20240102 | 133800 | 19158206050 | 20500 | 20450 | 20500 | 20450 | 730 |
| 368 | 20240102 | 133700 | 19143277500 | 20450 | 20550 | 20550 | 20450 | 768 |
| 369 | 20240102 | 133600 | 19127538150 | 20500 | 20500 | 20550 | 20500 | 1175 |
| 370 | 20240102 | 133500 | 19103450100 | 20500 | 20550 | 20550 | 20500 | 1100 |
| 371 | 20240102 | 133400 | 19080879050 | 20550 | 20550 | 20550 | 20550 | 1164 |
| 372 | 20240102 | 133300 | 19056958850 | 20550 | 20550 | 20600 | 20550 | 496 |
| 373 | 20240102 | 133200 | 19046756900 | 20550 | 20600 | 20600 | 20550 | 565 |
| 374 | 20240102 | 133100 | 19035142200 | 20550 | 20550 | 20550 | 20550 | 69 |
| 375 | 20240102 | 133000 | 19033724250 | 20550 | 20550 | 20550 | 20550 | 104 |
| 376 | 20240102 | 132900 | 19031587050 | 20550 | 20600 | 20600 | 20550 | 62 |
| 377 | 20240102 | 132800 | 19030310700 | 20600 | 20600 | 20600 | 20550 | 823 |
| 378 | 20240102 | 132700 | 19013397950 | 20600 | 20500 | 20600 | 20500 | 103 |
| 379 | 20240102 | 132600 | 19011281950 | 20500 | 20550 | 20550 | 20500 | 432 |
| 380 | 20240102 | 132500 | 19002412600 | 20550 | 20550 | 20550 | 20500 | 753 |
| 381 | 20240102 | 132400 | 18986956950 | 20550 | 20500 | 20550 | 20500 | 99 |
| 382 | 20240102 | 132300 | 18984927150 | 20500 | 20500 | 20550 | 20500 | 1344 |
| 383 | 20240102 | 132200 | 18957318700 | 20500 | 20550 | 20550 | 20500 | 595 |
| 384 | 20240102 | 132100 | 18945093450 | 20500 | 20500 | 20500 | 20500 | 18 |
| 385 | 20240102 | 132000 | 18944724450 | 20500 | 20550 | 20550 | 20500 | 397 |
| 386 | 20240102 | 131900 | 18936584650 | 20550 | 20550 | 20550 | 20550 | 159 |
| 387 | 20240102 | 131800 | 18933317200 | 20550 | 20600 | 20600 | 20500 | 209 |
| 388 | 20240102 | 131700 | 18929022250 | 20550 | 20600 | 20600 | 20550 | 652 |
| 389 | 20240102 | 131600 | 18915606450 | 20600 | 20500 | 20600 | 20500 | 1394 |
| 390 | 20240102 | 131500 | 18886956000 | 20500 | 20550 | 20550 | 20500 | 120 |
| 391 | 20240102 | 131400 | 18884495700 | 20550 | 20500 | 20550 | 20450 | 107 |
| 392 | 20240102 | 131300 | 18882297800 | 20500 | 20450 | 20500 | 20450 | 686 |
| 393 | 20240102 | 131200 | 18868248100 | 20450 | 20500 | 20500 | 20450 | 12 |
| 394 | 20240102 | 131100 | 18868002650 | 20450 | 20450 | 20450 | 20450 | 510 |
| 395 | 20240102 | 131000 | 18857573150 | 20500 | 20450 | 20500 | 20450 | 302 |
| 396 | 20240102 | 130900 | 18851396650 | 20500 | 20500 | 20500 | 20400 | 1645 |
| 397 | 20240102 | 130800 | 18817792850 | 20450 | 20500 | 20500 | 20450 | 580 |
| 398 | 20240102 | 130700 | 18805925700 | 20500 | 20500 | 20500 | 20500 | 216 |
| 399 | 20240102 | 130600 | 18801497700 | 20500 | 20450 | 20500 | 20450 | 445 |
| 400 | 20240102 | 130500 | 18792397400 | 20450 | 20450 | 20500 | 20450 | 577 |
| 401 | 20240102 | 130400 | 18780589600 | 20450 | 20500 | 20500 | 20450 | 913 |
| 402 | 20240102 | 130300 | 18761918350 | 20450 | 20500 | 20500 | 20450 | 739 |
| 403 | 20240102 | 130200 | 18746800600 | 20500 | 20450 | 20550 | 20450 | 1364 |
| 404 | 20240102 | 130100 | 18718870200 | 20450 | 20550 | 20550 | 20450 | 1915 |
| 405 | 20240102 | 130000 | 18679621750 | 20550 | 20500 | 20550 | 20500 | 145 |
| 406 | 20240102 | 125900 | 18676644000 | 20550 | 20550 | 20550 | 20450 | 2633 |
| 407 | 20240102 | 125800 | 18622699800 | 20550 | 20550 | 20550 | 20550 | 827 |
| 408 | 20240102 | 125700 | 18605704950 | 20550 | 20650 | 20650 | 20550 | 190 |
| 409 | 20240102 | 125600 | 18601791500 | 20550 | 20700 | 20700 | 20550 | 200 |
| 410 | 20240102 | 125500 | 18597675700 | 20700 | 20650 | 20700 | 20650 | 704 |
| 411 | 20240102 | 125400 | 18583122700 | 20650 | 20550 | 20700 | 20500 | 2102 |
| 412 | 20240102 | 125300 | 18539836800 | 20600 | 20550 | 20600 | 20450 | 6822 |
| 413 | 20240102 | 125200 | 18399851500 | 20550 | 20550 | 20600 | 20550 | 103 |
| 414 | 20240102 | 125100 | 18397734200 | 20550 | 20550 | 20600 | 20550 | 74 |
| 415 | 20240102 | 125000 | 18396213400 | 20550 | 20550 | 20600 | 20550 | 179 |
| 416 | 20240102 | 124900 | 18392534550 | 20550 | 20600 | 20600 | 20550 | 544 |
| 417 | 20240102 | 124800 | 18381349200 | 20550 | 20600 | 20600 | 20500 | 794 |
| 418 | 20240102 | 124700 | 18365035900 | 20600 | 20550 | 20600 | 20550 | 517 |
| 419 | 20240102 | 124600 | 18354411500 | 20550 | 20550 | 20550 | 20500 | 562 |
| 420 | 20240102 | 124500 | 18342877750 | 20550 | 20550 | 20600 | 20550 | 1091 |
| 421 | 20240102 | 124400 | 18320456800 | 20550 | 20550 | 20600 | 20550 | 1118 |
| 422 | 20240102 | 124300 | 18297477800 | 20550 | 20550 | 20600 | 20500 | 812 |
| 423 | 20240102 | 124200 | 18280792450 | 20550 | 20550 | 20550 | 20550 | 515 |
| 424 | 20240102 | 124100 | 18270209200 | 20600 | 20600 | 20600 | 20500 | 2449 |
| 425 | 20240102 | 124000 | 18219907900 | 20550 | 20700 | 20700 | 20550 | 5990 |
| 426 | 20240102 | 123900 | 18096504400 | 20700 | 20650 | 20700 | 20650 | 228 |
| 427 | 20240102 | 123800 | 18091796150 | 20650 | 20650 | 20700 | 20650 | 447 |
| 428 | 20240102 | 123700 | 18082561500 | 20650 | 20650 | 20650 | 20650 | 85 |
| 429 | 20240102 | 123600 | 18080806250 | 20650 | 20700 | 20700 | 20650 | 198 |
| 430 | 20240102 | 123500 | 18076712250 | 20700 | 20700 | 20700 | 20650 | 60 |
| 431 | 20240102 | 123400 | 18075471500 | 20700 | 20700 | 20700 | 20650 | 39 |
| 432 | 20240102 | 123300 | 18074664250 | 20700 | 20650 | 20700 | 20650 | 833 |
| 433 | 20240102 | 123200 | 18057458300 | 20650 | 20700 | 20700 | 20650 | 88 |
| 434 | 20240102 | 123100 | 18055640950 | 20700 | 20650 | 20700 | 20650 | 365 |
| 435 | 20240102 | 123000 | 18048102300 | 20700 | 20700 | 20700 | 20650 | 558 |
| 436 | 20240102 | 122900 | 18036554200 | 20700 | 20750 | 20750 | 20700 | 45 |
| 437 | 20240102 | 122800 | 18035622150 | 20700 | 20700 | 20700 | 20700 | 206 |
| 438 | 20240102 | 122700 | 18031357950 | 20700 | 20700 | 20700 | 20700 | 1716 |
| 439 | 20240102 | 122600 | 17995836750 | 20700 | 20750 | 20750 | 20700 | 496 |
| 440 | 20240102 | 122500 | 17985564100 | 20750 | 20700 | 20750 | 20700 | 1737 |
| 441 | 20240102 | 122400 | 17949592800 | 20700 | 20750 | 20750 | 20700 | 123 |
| 442 | 20240102 | 122300 | 17947041000 | 20750 | 20750 | 20750 | 20750 | 1100 |
| 443 | 20240102 | 122200 | 17924216000 | 20800 | 20800 | 20800 | 20800 | 40 |
| 444 | 20240102 | 122100 | 17923384000 | 20800 | 20800 | 20800 | 20800 | 387 |
| 445 | 20240102 | 122000 | 17915334400 | 20800 | 20800 | 20800 | 20800 | 164 |
| 446 | 20240102 | 121900 | 17911923200 | 20800 | 20750 | 20800 | 20750 | 122 |
| 447 | 20240102 | 121800 | 17909385750 | 20750 | 20750 | 20750 | 20750 | 11 |
| 448 | 20240102 | 121700 | 17909157500 | 20800 | 20800 | 20800 | 20800 | 12 |
| 449 | 20240102 | 121600 | 17908907900 | 20800 | 20800 | 20800 | 20750 | 196 |
| 450 | 20240102 | 121500 | 17904838750 | 20850 | 20850 | 20850 | 20800 | 60 |
| 451 | 20240102 | 121400 | 17903587850 | 20850 | 20800 | 20850 | 20800 | 254 |
| 452 | 20240102 | 121300 | 17898304300 | 20800 | 20800 | 20850 | 20800 | 270 |
| 453 | 20240102 | 121200 | 17892688250 | 20850 | 20800 | 20850 | 20800 | 299 |
| 454 | 20240102 | 121100 | 17886465050 | 20800 | 20800 | 20800 | 20750 | 127 |
| 455 | 20240102 | 121000 | 17883825650 | 20800 | 20800 | 20800 | 20750 | 43 |
| 456 | 20240102 | 120900 | 17882933300 | 20800 | 20750 | 20800 | 20700 | 99 |
| 457 | 20240102 | 120800 | 17880877400 | 20700 | 20750 | 20750 | 20700 | 102 |
| 458 | 20240102 | 120700 | 17878761700 | 20750 | 20850 | 20850 | 20750 | 286 |
| 459 | 20240102 | 120600 | 17872825100 | 20750 | 20750 | 20900 | 20750 | 728 |
| 460 | 20240102 | 120500 | 17857653150 | 20750 | 20800 | 20850 | 20750 | 563 |
| 461 | 20240102 | 120400 | 17845937050 | 20800 | 20800 | 20800 | 20700 | 839 |
| 462 | 20240102 | 120300 | 17828497550 | 20800 | 20800 | 20800 | 20700 | 213 |
| 463 | 20240102 | 120200 | 17824068350 | 20700 | 20700 | 20800 | 20700 | 236 |
| 464 | 20240102 | 120100 | 17819179650 | 20700 | 20750 | 20800 | 20700 | 420 |
| 465 | 20240102 | 120000 | 17810455900 | 20700 | 20750 | 20750 | 20700 | 59 |
| 466 | 20240102 | 115900 | 17809233300 | 20750 | 20700 | 20750 | 20700 | 163 |
| 467 | 20240102 | 115800 | 17805858200 | 20750 | 20700 | 20750 | 20700 | 388 |
| 468 | 20240102 | 115700 | 17797810900 | 20700 | 20650 | 20700 | 20650 | 533 |
| 469 | 20240102 | 115600 | 17786788100 | 20650 | 20650 | 20700 | 20650 | 205 |
| 470 | 20240102 | 115500 | 17782554700 | 20650 | 20600 | 20650 | 20600 | 2207 |
| 471 | 20240102 | 115400 | 17737069650 | 20600 | 20650 | 20650 | 20600 | 313 |
| 472 | 20240102 | 115300 | 17730618000 | 20600 | 20650 | 20700 | 20600 | 4087 |
| 473 | 20240102 | 115200 | 17646306700 | 20650 | 20650 | 20700 | 20650 | 421 |
| 474 | 20240102 | 115100 | 17637606550 | 20650 | 20650 | 20700 | 20650 | 705 |
| 475 | 20240102 | 115000 | 17623043400 | 20650 | 20700 | 20700 | 20650 | 286 |
| 476 | 20240102 | 114900 | 17617128950 | 20700 | 20650 | 20700 | 20650 | 396 |
| 477 | 20240102 | 114800 | 17608946750 | 20700 | 20700 | 20700 | 20650 | 1801 |
| 478 | 20240102 | 114700 | 17571752700 | 20700 | 20650 | 20750 | 20650 | 1783 |
| 479 | 20240102 | 114600 | 17534933600 | 20650 | 20700 | 20750 | 20650 | 2935 |
| 480 | 20240102 | 114500 | 17474296750 | 20700 | 20750 | 20800 | 20700 | 6044 |
| 481 | 20240102 | 114400 | 17349008500 | 20750 | 20750 | 20750 | 20750 | 631 |
| 482 | 20240102 | 114300 | 17335915250 | 20800 | 20800 | 20800 | 20750 | 3931 |
| 483 | 20240102 | 114200 | 17254213150 | 20800 | 20850 | 20850 | 20800 | 114 |
| 484 | 20240102 | 114100 | 17251841050 | 20850 | 20850 | 20900 | 20850 | 462 |
| 485 | 20240102 | 114000 | 17242208300 | 20850 | 20850 | 20900 | 20800 | 752 |
| 486 | 20240102 | 113900 | 17226545900 | 20850 | 20800 | 20850 | 20800 | 420 |
| 487 | 20240102 | 113800 | 17217807000 | 20800 | 20800 | 20800 | 20800 | 247 |
| 488 | 20240102 | 113700 | 17212669400 | 20800 | 20850 | 20850 | 20800 | 1009 |
| 489 | 20240102 | 113600 | 17191679350 | 20850 | 20800 | 20850 | 20800 | 132 |
| 490 | 20240102 | 113500 | 17188933700 | 20800 | 20800 | 20850 | 20800 | 676 |
| 491 | 20240102 | 113400 | 17174872700 | 20800 | 20800 | 20950 | 20800 | 580 |
| 492 | 20240102 | 113300 | 17162784400 | 20850 | 20850 | 20850 | 20850 | 1219 |
| 493 | 20240102 | 113200 | 17137368250 | 20850 | 20800 | 20900 | 20800 | 1410 |
| 494 | 20240102 | 113100 | 17107986350 | 20850 | 20850 | 20850 | 20800 | 557 |
| 495 | 20240102 | 113000 | 17096397600 | 20850 | 20900 | 20900 | 20800 | 2570 |
| 496 | 20240102 | 112900 | 17042803850 | 20900 | 20900 | 20900 | 20900 | 809 |
| 497 | 20240102 | 112800 | 17025895750 | 20950 | 21000 | 21000 | 20900 | 565 |
| 498 | 20240102 | 112700 | 17014042550 | 21000 | 21000 | 21000 | 20950 | 1462 |
| 499 | 20240102 | 112600 | 16983344750 | 20950 | 20900 | 21000 | 20900 | 612 |
| 500 | 20240102 | 112500 | 16970539850 | 20900 | 20950 | 20950 | 20900 | 211 |
| 501 | 20240102 | 112400 | 16966128800 | 20950 | 20900 | 20950 | 20900 | 427 |
| 502 | 20240102 | 112300 | 16957190450 | 20900 | 20950 | 21000 | 20900 | 402 |
| 503 | 20240102 | 112200 | 16948772950 | 20950 | 20900 | 21000 | 20900 | 1109 |
| 504 | 20240102 | 112100 | 16925551700 | 20900 | 20900 | 20950 | 20900 | 135 |
| 505 | 20240102 | 112000 | 16922729700 | 20950 | 20900 | 20950 | 20900 | 192 |
| 506 | 20240102 | 111900 | 16918714800 | 20900 | 20900 | 20900 | 20850 | 1257 |
| 507 | 20240102 | 111800 | 16892455250 | 20850 | 20850 | 20900 | 20800 | 1213 |
| 508 | 20240102 | 111700 | 16867172750 | 20800 | 20850 | 20850 | 20800 | 124 |
| 509 | 20240102 | 111600 | 16864590500 | 20800 | 20800 | 20850 | 20800 | 2138 |
| 510 | 20240102 | 111500 | 16820118950 | 20800 | 20850 | 20850 | 20800 | 756 |
| 511 | 20240102 | 111400 | 16804358400 | 20850 | 20900 | 20900 | 20800 | 1091 |
| 512 | 20240102 | 111300 | 16781609250 | 20800 | 20800 | 20900 | 20800 | 985 |
| 513 | 20240102 | 111200 | 16761110950 | 20800 | 20900 | 20950 | 20800 | 12111 |
| 514 | 20240102 | 111100 | 16508675300 | 20900 | 20950 | 20950 | 20900 | 493 |
| 515 | 20240102 | 111000 | 16498362150 | 20950 | 20950 | 21050 | 20900 | 1132 |
| 516 | 20240102 | 110900 | 16474655100 | 20900 | 20900 | 21000 | 20900 | 1259 |
| 517 | 20240102 | 110800 | 16448330550 | 20900 | 21000 | 21000 | 20900 | 1315 |
| 518 | 20240102 | 110700 | 16420771350 | 20950 | 20950 | 20950 | 20950 | 1280 |
| 519 | 20240102 | 110600 | 16393955350 | 20950 | 21100 | 21100 | 20950 | 3044 |
| 520 | 20240102 | 110500 | 16330001200 | 21100 | 21050 | 21100 | 21050 | 211 |
| 521 | 20240102 | 110400 | 16325552750 | 21100 | 21100 | 21100 | 21050 | 445 |
| 522 | 20240102 | 110300 | 16316180750 | 21100 | 21050 | 21100 | 21050 | 1467 |
| 523 | 20240102 | 110200 | 16285256100 | 21050 | 21050 | 21100 | 21000 | 1701 |
| 524 | 20240102 | 110100 | 16249466700 | 21050 | 21000 | 21050 | 21000 | 636 |
| 525 | 20240102 | 110000 | 16236097300 | 21000 | 20950 | 21000 | 20950 | 1022 |
| 526 | 20240102 | 105900 | 16214677700 | 21000 | 20950 | 21000 | 20950 | 2234 |
| 527 | 20240102 | 105800 | 16167873550 | 21000 | 21050 | 21050 | 20950 | 1207 |
| 528 | 20240102 | 105700 | 16142534200 | 21100 | 21000 | 21100 | 21000 | 97 |
| 529 | 20240102 | 105600 | 16140490550 | 21000 | 21050 | 21100 | 21000 | 1146 |
| 530 | 20240102 | 105500 | 16116396300 | 21050 | 21150 | 21150 | 21000 | 5591 |
| 531 | 20240102 | 105400 | 15998594350 | 21100 | 21100 | 21200 | 21100 | 4045 |
| 532 | 20240102 | 105300 | 15913099350 | 21100 | 21050 | 21150 | 21050 | 6848 |
| 533 | 20240102 | 105200 | 15768571200 | 21100 | 21050 | 21100 | 21000 | 4596 |
| 534 | 20240102 | 105100 | 15671922950 | 21100 | 20950 | 21100 | 20950 | 2063 |
| 535 | 20240102 | 105000 | 15628631700 | 20950 | 20950 | 21000 | 20950 | 1212 |
| 536 | 20240102 | 104900 | 15603232350 | 21000 | 20950 | 21000 | 20950 | 927 |
| 537 | 20240102 | 104800 | 15583785700 | 20950 | 21000 | 21000 | 20950 | 3188 |
| 538 | 20240102 | 104700 | 15516991650 | 21000 | 20950 | 21050 | 20950 | 1526 |
| 539 | 20240102 | 104600 | 15484958100 | 20950 | 21000 | 21050 | 20900 | 4011 |
| 540 | 20240102 | 104500 | 15400986450 | 21050 | 21000 | 21050 | 21000 | 1593 |
| 541 | 20240102 | 104400 | 15367501100 | 21000 | 21100 | 21100 | 21000 | 1184 |
| 542 | 20240102 | 104300 | 15342596900 | 21100 | 21000 | 21100 | 20950 | 1838 |
| 543 | 20240102 | 104200 | 15303971950 | 20950 | 20950 | 21000 | 20900 | 4260 |
| 544 | 20240102 | 104100 | 15214722800 | 20900 | 20950 | 21000 | 20900 | 5466 |
| 545 | 20240102 | 104000 | 15100426100 | 20950 | 21050 | 21050 | 20950 | 3811 |
| 546 | 20240102 | 103900 | 15020523150 | 21000 | 21050 | 21050 | 21000 | 813 |
| 547 | 20240102 | 103800 | 15003442350 | 21050 | 21000 | 21150 | 20950 | 1592 |
| 548 | 20240102 | 103700 | 14969961750 | 21050 | 21050 | 21050 | 20950 | 3976 |
| 549 | 20240102 | 103600 | 14886478200 | 21050 | 21200 | 21250 | 21000 | 11598 |
| 550 | 20240102 | 103500 | 14641661150 | 21250 | 21150 | 21250 | 21100 | 3220 |
| 551 | 20240102 | 103400 | 14573420750 | 21250 | 21200 | 21300 | 21100 | 11438 |
| 552 | 20240102 | 103300 | 14330970700 | 21150 | 21150 | 21200 | 21050 | 5773 |
| 553 | 20240102 | 103200 | 14208786200 | 21150 | 21100 | 21150 | 21050 | 749 |
| 554 | 20240102 | 103100 | 14192985000 | 21100 | 21100 | 21100 | 21050 | 659 |
| 555 | 20240102 | 103000 | 14179097450 | 21100 | 21000 | 21100 | 20950 | 3429 |
| 556 | 20240102 | 102900 | 14107096200 | 21000 | 21050 | 21100 | 21000 | 751 |
| 557 | 20240102 | 102800 | 14091301400 | 21000 | 21050 | 21150 | 20950 | 4387 |
| 558 | 20240102 | 102700 | 13999113450 | 21050 | 21200 | 21250 | 21050 | 10705 |
| 559 | 20240102 | 102600 | 13772824100 | 21200 | 21250 | 21250 | 21150 | 4618 |
| 560 | 20240102 | 102500 | 13674894000 | 21250 | 21200 | 21300 | 21150 | 3567 |
| 561 | 20240102 | 102400 | 13599188400 | 21200 | 21150 | 21300 | 21100 | 8043 |
| 562 | 20240102 | 102300 | 13428462700 | 21200 | 21100 | 21450 | 21100 | 17289 |
| 563 | 20240102 | 102200 | 13060779900 | 21100 | 20950 | 21100 | 20950 | 3821 |
| 564 | 20240102 | 102100 | 12980571250 | 20950 | 21000 | 21050 | 20950 | 3044 |
| 565 | 20240102 | 102000 | 12916667550 | 21050 | 21050 | 21100 | 21000 | 4917 |
| 566 | 20240102 | 101900 | 12813220550 | 21000 | 21050 | 21200 | 21000 | 7579 |
| 567 | 20240102 | 101800 | 12653415000 | 21050 | 20950 | 21100 | 20850 | 8975 |
| 568 | 20240102 | 101700 | 12465550650 | 20950 | 21100 | 21100 | 20900 | 6525 |
| 569 | 20240102 | 101600 | 12328562300 | 21100 | 21100 | 21150 | 20950 | 7235 |
| 570 | 20240102 | 101500 | 12176564000 | 21100 | 21150 | 21150 | 21000 | 8295 |
| 571 | 20240102 | 101400 | 12001933150 | 21150 | 21250 | 21250 | 20950 | 22083 |
| 572 | 20240102 | 101300 | 11536417300 | 21250 | 21300 | 21400 | 21150 | 18218 |
| 573 | 20240102 | 101200 | 11149187550 | 21300 | 21650 | 21850 | 21250 | 48805 |
| 574 | 20240102 | 101100 | 10097233700 | 21700 | 22000 | 22350 | 21200 | 130687 |
| 575 | 20240102 | 101000 | 7252722000 | 22000 | 20850 | 22000 | 20800 | 91035 |
| 576 | 20240102 | 100900 | 5290323350 | 20800 | 20800 | 20850 | 20800 | 2906 |
| 577 | 20240102 | 100800 | 5229829750 | 20800 | 20800 | 20900 | 20800 | 2435 |
| 578 | 20240102 | 100700 | 5179103900 | 20800 | 20950 | 21000 | 20800 | 7633 |
| 579 | 20240102 | 100600 | 5019330800 | 20900 | 20750 | 20900 | 20700 | 4573 |
| 580 | 20240102 | 100500 | 4924135800 | 20750 | 20850 | 20900 | 20600 | 17864 |
| 581 | 20240102 | 100400 | 4553268800 | 20850 | 21050 | 21100 | 20850 | 11615 |
| 582 | 20240102 | 100300 | 4309524000 | 21050 | 20800 | 21150 | 20800 | 16917 |
| 583 | 20240102 | 100200 | 3954236400 | 20800 | 21050 | 21250 | 20800 | 34531 |
| 584 | 20240102 | 100100 | 3228513650 | 21100 | 21500 | 21550 | 21050 | 34702 |
| 585 | 20240102 | 100000 | 2490214350 | 21450 | 21050 | 21650 | 21000 | 114686 |