30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 3 | 20240102 | 192600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 4 | 20240102 | 192500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 5 | 20240102 | 192400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 6 | 20240102 | 192300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 7 | 20240102 | 192200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 8 | 20240102 | 192100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 9 | 20240102 | 192000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 10 | 20240102 | 191900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 11 | 20240102 | 191800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 12 | 20240102 | 191700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 13 | 20240102 | 191600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 14 | 20240102 | 191500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 15 | 20240102 | 191400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 16 | 20240102 | 191300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 17 | 20240102 | 191200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 18 | 20240102 | 191100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 19 | 20240102 | 191000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 20 | 20240102 | 190900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 21 | 20240102 | 190800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 22 | 20240102 | 190700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 23 | 20240102 | 190600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 24 | 20240102 | 190500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 25 | 20240102 | 190400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 26 | 20240102 | 190300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 27 | 20240102 | 190200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 28 | 20240102 | 190100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 29 | 20240102 | 190000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 30 | 20240102 | 185900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 31 | 20240102 | 185800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 32 | 20240102 | 185700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 33 | 20240102 | 185600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 34 | 20240102 | 185500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 35 | 20240102 | 185400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 36 | 20240102 | 185300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 37 | 20240102 | 185200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 38 | 20240102 | 185100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 39 | 20240102 | 185000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 40 | 20240102 | 184900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 41 | 20240102 | 184800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 42 | 20240102 | 184700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 43 | 20240102 | 184600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 44 | 20240102 | 184500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 45 | 20240102 | 184400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 46 | 20240102 | 184300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 47 | 20240102 | 184200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 48 | 20240102 | 184100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 49 | 20240102 | 184000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 50 | 20240102 | 183900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 51 | 20240102 | 183800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 52 | 20240102 | 183700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 53 | 20240102 | 183600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 54 | 20240102 | 183500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 55 | 20240102 | 183400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 56 | 20240102 | 183300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 57 | 20240102 | 183200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 58 | 20240102 | 183100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 59 | 20240102 | 183000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 60 | 20240102 | 182900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 61 | 20240102 | 182800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 62 | 20240102 | 182700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 63 | 20240102 | 182600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 64 | 20240102 | 182500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 65 | 20240102 | 182400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 66 | 20240102 | 182300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 67 | 20240102 | 182200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 68 | 20240102 | 182100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 69 | 20240102 | 182000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 70 | 20240102 | 181900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 71 | 20240102 | 181800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 72 | 20240102 | 181700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 73 | 20240102 | 181600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 74 | 20240102 | 181500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 75 | 20240102 | 181400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 76 | 20240102 | 181300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 77 | 20240102 | 181200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 78 | 20240102 | 181100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 79 | 20240102 | 181000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 80 | 20240102 | 180900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 81 | 20240102 | 180800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 82 | 20240102 | 180700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 83 | 20240102 | 180600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 84 | 20240102 | 180500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 85 | 20240102 | 180400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 86 | 20240102 | 180300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 87 | 20240102 | 180200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 88 | 20240102 | 180100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 89 | 20240102 | 180000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 90 | 20240102 | 175900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 91 | 20240102 | 175800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 92 | 20240102 | 175700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 93 | 20240102 | 175600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 94 | 20240102 | 175500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 95 | 20240102 | 175400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 96 | 20240102 | 175300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 97 | 20240102 | 175200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 98 | 20240102 | 175100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 99 | 20240102 | 175000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 100 | 20240102 | 174900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 101 | 20240102 | 174800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 102 | 20240102 | 174700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 103 | 20240102 | 174600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 104 | 20240102 | 174500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 105 | 20240102 | 174400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 106 | 20240102 | 174300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 107 | 20240102 | 174200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 108 | 20240102 | 174100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 109 | 20240102 | 174000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 110 | 20240102 | 173900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 111 | 20240102 | 173800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 112 | 20240102 | 173700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 113 | 20240102 | 173600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 114 | 20240102 | 173500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 115 | 20240102 | 173400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 116 | 20240102 | 173300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 117 | 20240102 | 173200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 118 | 20240102 | 173100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 119 | 20240102 | 173000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 120 | 20240102 | 172900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 121 | 20240102 | 172800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 122 | 20240102 | 172700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 123 | 20240102 | 172600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 124 | 20240102 | 172500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 125 | 20240102 | 172400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 126 | 20240102 | 172300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 127 | 20240102 | 172200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 128 | 20240102 | 172100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 129 | 20240102 | 172000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 130 | 20240102 | 171900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 131 | 20240102 | 171800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 132 | 20240102 | 171700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 133 | 20240102 | 171600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 134 | 20240102 | 171500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 135 | 20240102 | 171400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 136 | 20240102 | 171300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 137 | 20240102 | 171200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 138 | 20240102 | 171100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 139 | 20240102 | 171000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 140 | 20240102 | 170900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 141 | 20240102 | 170800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 142 | 20240102 | 170700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 143 | 20240102 | 170600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 144 | 20240102 | 170500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 145 | 20240102 | 170400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 146 | 20240102 | 170300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 147 | 20240102 | 170200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 148 | 20240102 | 170100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 149 | 20240102 | 170000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 150 | 20240102 | 165900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 151 | 20240102 | 165800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 152 | 20240102 | 165700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 153 | 20240102 | 165600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 154 | 20240102 | 165500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 155 | 20240102 | 165400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 156 | 20240102 | 165300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 157 | 20240102 | 165200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 158 | 20240102 | 165100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 159 | 20240102 | 165000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 160 | 20240102 | 164900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 161 | 20240102 | 164800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 162 | 20240102 | 164700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 163 | 20240102 | 164600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 164 | 20240102 | 164500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 165 | 20240102 | 164400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 166 | 20240102 | 164300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 167 | 20240102 | 164200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 168 | 20240102 | 164100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 169 | 20240102 | 164000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 170 | 20240102 | 163900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 171 | 20240102 | 163800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 172 | 20240102 | 163700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 173 | 20240102 | 163600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 174 | 20240102 | 163500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 175 | 20240102 | 163400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 176 | 20240102 | 163300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 177 | 20240102 | 163200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 178 | 20240102 | 163100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 179 | 20240102 | 163000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 180 | 20240102 | 162900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 181 | 20240102 | 162800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 182 | 20240102 | 162700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 183 | 20240102 | 162600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 184 | 20240102 | 162500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 185 | 20240102 | 162400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 186 | 20240102 | 162300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 187 | 20240102 | 162200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 188 | 20240102 | 162100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 189 | 20240102 | 162000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 190 | 20240102 | 161900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 191 | 20240102 | 161800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 192 | 20240102 | 161700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 193 | 20240102 | 161600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 194 | 20240102 | 161500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 195 | 20240102 | 161400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 196 | 20240102 | 161300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 197 | 20240102 | 161200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 198 | 20240102 | 161100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 199 | 20240102 | 161000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 200 | 20240102 | 160900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 201 | 20240102 | 160800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 202 | 20240102 | 160700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 203 | 20240102 | 160600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 204 | 20240102 | 160500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 205 | 20240102 | 160400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 206 | 20240102 | 160300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 207 | 20240102 | 160200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 208 | 20240102 | 160100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 209 | 20240102 | 160000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 210 | 20240102 | 155900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 211 | 20240102 | 155800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 212 | 20240102 | 155700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 213 | 20240102 | 155600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 214 | 20240102 | 155500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 215 | 20240102 | 155400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 216 | 20240102 | 155300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 217 | 20240102 | 155200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 218 | 20240102 | 155100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 219 | 20240102 | 155000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 220 | 20240102 | 154900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 221 | 20240102 | 154800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 222 | 20240102 | 154700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 223 | 20240102 | 154600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 224 | 20240102 | 154500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 225 | 20240102 | 154400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 226 | 20240102 | 154300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 227 | 20240102 | 154200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 228 | 20240102 | 154100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 229 | 20240102 | 154000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 230 | 20240102 | 153900 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 231 | 20240102 | 153800 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 232 | 20240102 | 153700 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 233 | 20240102 | 153600 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 234 | 20240102 | 153500 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 235 | 20240102 | 153400 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 236 | 20240102 | 153300 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 237 | 20240102 | 153200 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 238 | 20240102 | 153100 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 0 |
| 239 | 20240102 | 153000 | 5255044090 | 15610 | 15610 | 15610 | 15610 | 4494 |
| 240 | 20240102 | 152900 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 241 | 20240102 | 152800 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 242 | 20240102 | 152700 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 243 | 20240102 | 152600 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 244 | 20240102 | 152500 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 245 | 20240102 | 152400 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 246 | 20240102 | 152300 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 247 | 20240102 | 152200 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 248 | 20240102 | 152100 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 249 | 20240102 | 152000 | 5184892750 | 15590 | 15590 | 15590 | 15590 | 0 |
| 250 | 20240102 | 151900 | 5184892750 | 15590 | 15580 | 15590 | 15580 | 496 |
| 251 | 20240102 | 151800 | 5177164180 | 15570 | 15590 | 15590 | 15570 | 1508 |
| 252 | 20240102 | 151700 | 5153672310 | 15590 | 15600 | 15600 | 15590 | 4 |
| 253 | 20240102 | 151600 | 5153609920 | 15580 | 15570 | 15600 | 15570 | 427 |
| 254 | 20240102 | 151500 | 5146960340 | 15560 | 15570 | 15600 | 15560 | 1329 |
| 255 | 20240102 | 151400 | 5126235040 | 15560 | 15570 | 15610 | 15560 | 423 |
| 256 | 20240102 | 151300 | 5119652970 | 15570 | 15580 | 15580 | 15570 | 223 |
| 257 | 20240102 | 151200 | 5116179110 | 15610 | 15550 | 15610 | 15550 | 262 |
| 258 | 20240102 | 151100 | 5112100960 | 15530 | 15620 | 15620 | 15530 | 1335 |
| 259 | 20240102 | 151000 | 5091285310 | 15620 | 15600 | 15620 | 15600 | 803 |
| 260 | 20240102 | 150900 | 5078750490 | 15600 | 15580 | 15600 | 15560 | 1135 |
| 261 | 20240102 | 150800 | 5061067300 | 15580 | 15600 | 15600 | 15580 | 1155 |
| 262 | 20240102 | 150700 | 5043058120 | 15580 | 15600 | 15600 | 15580 | 820 |
| 263 | 20240102 | 150600 | 5030273820 | 15600 | 15600 | 15610 | 15580 | 1402 |
| 264 | 20240102 | 150500 | 5008420080 | 15590 | 15600 | 15600 | 15590 | 299 |
| 265 | 20240102 | 150400 | 5003756750 | 15600 | 15600 | 15610 | 15590 | 1272 |
| 266 | 20240102 | 150300 | 4983916480 | 15600 | 15600 | 15650 | 15600 | 1286 |
| 267 | 20240102 | 150200 | 4963831110 | 15590 | 15610 | 15610 | 15590 | 356 |
| 268 | 20240102 | 150100 | 4958279550 | 15590 | 15590 | 15600 | 15590 | 508 |
| 269 | 20240102 | 150000 | 4950355880 | 15590 | 15600 | 15610 | 15590 | 535 |
| 270 | 20240102 | 145900 | 4942012220 | 15600 | 15610 | 15610 | 15590 | 894 |
| 271 | 20240102 | 145800 | 4928069270 | 15610 | 15600 | 15610 | 15600 | 182 |
| 272 | 20240102 | 145700 | 4925230030 | 15600 | 15600 | 15600 | 15600 | 186 |
| 273 | 20240102 | 145600 | 4922328430 | 15600 | 15630 | 15630 | 15590 | 209 |
| 274 | 20240102 | 145500 | 4919067980 | 15630 | 15600 | 15630 | 15580 | 844 |
| 275 | 20240102 | 145400 | 4905906510 | 15600 | 15580 | 15600 | 15560 | 2107 |
| 276 | 20240102 | 145300 | 4873059240 | 15580 | 15570 | 15580 | 15560 | 423 |
| 277 | 20240102 | 145200 | 4866473410 | 15560 | 15560 | 15570 | 15560 | 1021 |
| 278 | 20240102 | 145100 | 4850584470 | 15530 | 15530 | 15560 | 15530 | 1474 |
| 279 | 20240102 | 145000 | 4827655930 | 15550 | 15550 | 15550 | 15530 | 424 |
| 280 | 20240102 | 144900 | 4821068900 | 15550 | 15550 | 15560 | 15530 | 381 |
| 281 | 20240102 | 144800 | 4815144790 | 15540 | 15530 | 15560 | 15520 | 186 |
| 282 | 20240102 | 144700 | 4812255470 | 15530 | 15570 | 15570 | 15520 | 1002 |
| 283 | 20240102 | 144600 | 4796662550 | 15540 | 15570 | 15570 | 15520 | 338 |
| 284 | 20240102 | 144500 | 4791412120 | 15520 | 15550 | 15580 | 15520 | 243 |
| 285 | 20240102 | 144400 | 4787637530 | 15530 | 15580 | 15580 | 15520 | 287 |
| 286 | 20240102 | 144300 | 4783177600 | 15500 | 15570 | 15570 | 15500 | 467 |
| 287 | 20240102 | 144200 | 4775923850 | 15570 | 15590 | 15590 | 15530 | 439 |
| 288 | 20240102 | 144100 | 4769092200 | 15590 | 15550 | 15590 | 15540 | 314 |
| 289 | 20240102 | 144000 | 4764208280 | 15550 | 15570 | 15570 | 15520 | 601 |
| 290 | 20240102 | 143900 | 4754864320 | 15570 | 15570 | 15570 | 15560 | 493 |
| 291 | 20240102 | 143800 | 4747190710 | 15570 | 15500 | 15570 | 15500 | 222 |
| 292 | 20240102 | 143700 | 4743741020 | 15500 | 15460 | 15500 | 15460 | 3791 |
| 293 | 20240102 | 143600 | 4684993700 | 15450 | 15540 | 15540 | 15450 | 4705 |
| 294 | 20240102 | 143500 | 4612076170 | 15540 | 15560 | 15570 | 15540 | 424 |
| 295 | 20240102 | 143400 | 4605480570 | 15570 | 15570 | 15570 | 15550 | 378 |
| 296 | 20240102 | 143300 | 4599598730 | 15570 | 15600 | 15650 | 15560 | 3245 |
| 297 | 20240102 | 143200 | 4549024030 | 15600 | 15640 | 15650 | 15600 | 406 |
| 298 | 20240102 | 143100 | 4542679870 | 15600 | 15610 | 15610 | 15600 | 377 |
| 299 | 20240102 | 143000 | 4536798510 | 15600 | 15610 | 15610 | 15600 | 418 |
| 300 | 20240102 | 142900 | 4530273590 | 15610 | 15610 | 15610 | 15600 | 77 |
| 301 | 20240102 | 142800 | 4529071720 | 15610 | 15600 | 15610 | 15600 | 344 |
| 302 | 20240102 | 142700 | 4523701890 | 15600 | 15600 | 15610 | 15570 | 648 |
| 303 | 20240102 | 142600 | 4513609290 | 15570 | 15600 | 15600 | 15570 | 404 |
| 304 | 20240102 | 142500 | 4507310100 | 15600 | 15610 | 15610 | 15600 | 194 |
| 305 | 20240102 | 142400 | 4504283460 | 15600 | 15590 | 15600 | 15580 | 690 |
| 306 | 20240102 | 142300 | 4493529400 | 15590 | 15580 | 15590 | 15570 | 733 |
| 307 | 20240102 | 142200 | 4482113710 | 15570 | 15590 | 15590 | 15570 | 891 |
| 308 | 20240102 | 142100 | 4468231120 | 15590 | 15580 | 15600 | 15580 | 375 |
| 309 | 20240102 | 142000 | 4462385160 | 15580 | 15580 | 15610 | 15580 | 2920 |
| 310 | 20240102 | 141900 | 4416889750 | 15580 | 15580 | 15580 | 15580 | 463 |
| 311 | 20240102 | 141800 | 4409676210 | 15580 | 15610 | 15610 | 15580 | 2664 |
| 312 | 20240102 | 141700 | 4368121140 | 15610 | 15620 | 15620 | 15610 | 338 |
| 313 | 20240102 | 141600 | 4362844940 | 15620 | 15620 | 15620 | 15610 | 81 |
| 314 | 20240102 | 141500 | 4361579900 | 15620 | 15640 | 15640 | 15620 | 254 |
| 315 | 20240102 | 141400 | 4357612320 | 15640 | 15640 | 15640 | 15640 | 51 |
| 316 | 20240102 | 141300 | 4356814680 | 15640 | 15600 | 15640 | 15600 | 371 |
| 317 | 20240102 | 141200 | 4351026040 | 15600 | 15610 | 15610 | 15600 | 67 |
| 318 | 20240102 | 141100 | 4349980800 | 15610 | 15610 | 15610 | 15610 | 25 |
| 319 | 20240102 | 141000 | 4349590550 | 15610 | 15630 | 15630 | 15610 | 195 |
| 320 | 20240102 | 140900 | 4346545530 | 15630 | 15630 | 15630 | 15630 | 24 |
| 321 | 20240102 | 140800 | 4346170410 | 15630 | 15620 | 15630 | 15620 | 40 |
| 322 | 20240102 | 140700 | 4345545510 | 15620 | 15620 | 15620 | 15600 | 1199 |
| 323 | 20240102 | 140600 | 4326830090 | 15620 | 15620 | 15630 | 15620 | 50 |
| 324 | 20240102 | 140500 | 4326049020 | 15620 | 15620 | 15620 | 15620 | 23 |
| 325 | 20240102 | 140400 | 4325689760 | 15620 | 15610 | 15620 | 15610 | 77 |
| 326 | 20240102 | 140300 | 4324487250 | 15610 | 15610 | 15610 | 15610 | 338 |
| 327 | 20240102 | 140200 | 4319211070 | 15610 | 15630 | 15630 | 15610 | 27 |
| 328 | 20240102 | 140100 | 4318789370 | 15630 | 15630 | 15630 | 15630 | 35 |
| 329 | 20240102 | 140000 | 4318242320 | 15640 | 15640 | 15640 | 15640 | 4 |
| 330 | 20240102 | 135900 | 4318179760 | 15640 | 15610 | 15640 | 15610 | 102 |
| 331 | 20240102 | 135800 | 4316587480 | 15610 | 15610 | 15610 | 15610 | 151 |
| 332 | 20240102 | 135700 | 4314230370 | 15610 | 15610 | 15610 | 15610 | 5 |
| 333 | 20240102 | 135600 | 4314152320 | 15600 | 15600 | 15600 | 15600 | 543 |
| 334 | 20240102 | 135500 | 4305681520 | 15600 | 15610 | 15610 | 15600 | 219 |
| 335 | 20240102 | 135400 | 4302263040 | 15610 | 15610 | 15610 | 15610 | 436 |
| 336 | 20240102 | 135300 | 4295457080 | 15610 | 15630 | 15630 | 15610 | 523 |
| 337 | 20240102 | 135200 | 4287293030 | 15640 | 15640 | 15640 | 15610 | 125 |
| 338 | 20240102 | 135100 | 4285341000 | 15640 | 15640 | 15650 | 15640 | 967 |
| 339 | 20240102 | 135000 | 4270217070 | 15640 | 15640 | 15640 | 15640 | 0 |
| 340 | 20240102 | 134900 | 4270217070 | 15640 | 15650 | 15650 | 15640 | 140 |
| 341 | 20240102 | 134800 | 4268027460 | 15650 | 15660 | 15670 | 15650 | 180 |
| 342 | 20240102 | 134700 | 4265210250 | 15670 | 15670 | 15670 | 15670 | 2 |
| 343 | 20240102 | 134600 | 4265178910 | 15650 | 15650 | 15650 | 15650 | 43 |
| 344 | 20240102 | 134500 | 4264505960 | 15650 | 15650 | 15650 | 15650 | 54 |
| 345 | 20240102 | 134400 | 4263660860 | 15680 | 15680 | 15680 | 15680 | 48 |
| 346 | 20240102 | 134300 | 4262908220 | 15680 | 15690 | 15690 | 15680 | 1212 |
| 347 | 20240102 | 134200 | 4243901940 | 15690 | 15700 | 15700 | 15690 | 6 |
| 348 | 20240102 | 134100 | 4243807750 | 15690 | 15680 | 15690 | 15680 | 149 |
| 349 | 20240102 | 134000 | 4241470970 | 15680 | 15700 | 15700 | 15680 | 163 |
| 350 | 20240102 | 133900 | 4238911980 | 15700 | 15670 | 15700 | 15670 | 2610 |
| 351 | 20240102 | 133800 | 4197964460 | 15650 | 15650 | 15650 | 15650 | 216 |
| 352 | 20240102 | 133700 | 4194584060 | 15640 | 15650 | 15650 | 15640 | 120 |
| 353 | 20240102 | 133600 | 4192706860 | 15680 | 15680 | 15680 | 15680 | 103 |
| 354 | 20240102 | 133500 | 4191091820 | 15680 | 15640 | 15680 | 15620 | 1202 |
| 355 | 20240102 | 133400 | 4172287790 | 15640 | 15640 | 15660 | 15640 | 62 |
| 356 | 20240102 | 133300 | 4171318010 | 15620 | 15640 | 15640 | 15620 | 372 |
| 357 | 20240102 | 133200 | 4165506330 | 15640 | 15630 | 15640 | 15630 | 223 |
| 358 | 20240102 | 133100 | 4162019710 | 15620 | 15620 | 15620 | 15620 | 0 |
| 359 | 20240102 | 133000 | 4162019710 | 15620 | 15630 | 15630 | 15620 | 329 |
| 360 | 20240102 | 132900 | 4156879700 | 15630 | 15630 | 15630 | 15630 | 15 |
| 361 | 20240102 | 132800 | 4156645250 | 15630 | 15630 | 15630 | 15630 | 524 |
| 362 | 20240102 | 132700 | 4148455130 | 15610 | 15610 | 15610 | 15610 | 4 |
| 363 | 20240102 | 132600 | 4148392690 | 15600 | 15600 | 15600 | 15600 | 18 |
| 364 | 20240102 | 132500 | 4148111890 | 15600 | 15630 | 15630 | 15600 | 326 |
| 365 | 20240102 | 132400 | 4143025960 | 15600 | 15610 | 15610 | 15600 | 100 |
| 366 | 20240102 | 132300 | 4141465630 | 15620 | 15630 | 15630 | 15600 | 23 |
| 367 | 20240102 | 132200 | 4141106450 | 15630 | 15600 | 15630 | 15600 | 688 |
| 368 | 20240102 | 132100 | 4130373620 | 15600 | 15600 | 15600 | 15600 | 390 |
| 369 | 20240102 | 132000 | 4124289620 | 15600 | 15600 | 15610 | 15600 | 687 |
| 370 | 20240102 | 131900 | 4113572370 | 15600 | 15600 | 15600 | 15600 | 0 |
| 371 | 20240102 | 131800 | 4113572370 | 15600 | 15640 | 15640 | 15600 | 439 |
| 372 | 20240102 | 131700 | 4106723930 | 15600 | 15600 | 15620 | 15600 | 555 |
| 373 | 20240102 | 131600 | 4098065720 | 15600 | 15610 | 15610 | 15600 | 1338 |
| 374 | 20240102 | 131500 | 4077192120 | 15610 | 15610 | 15610 | 15600 | 433 |
| 375 | 20240102 | 131400 | 4070435580 | 15610 | 15640 | 15640 | 15610 | 733 |
| 376 | 20240102 | 131300 | 4058989920 | 15640 | 15650 | 15670 | 15640 | 2689 |
| 377 | 20240102 | 131200 | 4016904110 | 15650 | 15650 | 15650 | 15650 | 38 |
| 378 | 20240102 | 131100 | 4016309410 | 15650 | 15660 | 15670 | 15650 | 1223 |
| 379 | 20240102 | 131000 | 3997168920 | 15660 | 15660 | 15660 | 15660 | 210 |
| 380 | 20240102 | 130900 | 3993880320 | 15660 | 15660 | 15660 | 15660 | 435 |
| 381 | 20240102 | 130800 | 3987068220 | 15660 | 15660 | 15660 | 15660 | 467 |
| 382 | 20240102 | 130700 | 3979755000 | 15670 | 15660 | 15670 | 15660 | 249 |
| 383 | 20240102 | 130600 | 3975855560 | 15660 | 15670 | 15670 | 15660 | 42 |
| 384 | 20240102 | 130500 | 3975197720 | 15670 | 15660 | 15670 | 15660 | 4 |
| 385 | 20240102 | 130400 | 3975135070 | 15660 | 15680 | 15680 | 15660 | 170 |
| 386 | 20240102 | 130300 | 3972470270 | 15680 | 15690 | 15690 | 15680 | 61 |
| 387 | 20240102 | 130200 | 3971513210 | 15690 | 15680 | 15690 | 15680 | 554 |
| 388 | 20240102 | 130100 | 3962825430 | 15680 | 15660 | 15680 | 15660 | 97 |
| 389 | 20240102 | 130000 | 3961306390 | 15660 | 15680 | 15680 | 15660 | 35 |
| 390 | 20240102 | 125900 | 3960758230 | 15680 | 15700 | 15700 | 15680 | 89 |
| 391 | 20240102 | 125800 | 3959361840 | 15700 | 15690 | 15700 | 15690 | 31 |
| 392 | 20240102 | 125700 | 3958875210 | 15690 | 15700 | 15700 | 15690 | 108 |
| 393 | 20240102 | 125600 | 3957180680 | 15700 | 15700 | 15700 | 15700 | 2 |
| 394 | 20240102 | 125500 | 3957149280 | 15700 | 15700 | 15700 | 15700 | 248 |
| 395 | 20240102 | 125400 | 3953255680 | 15690 | 15670 | 15690 | 15630 | 689 |
| 396 | 20240102 | 125300 | 3942455780 | 15670 | 15670 | 15670 | 15670 | 1 |
| 397 | 20240102 | 125200 | 3942440110 | 15670 | 15670 | 15670 | 15670 | 22 |
| 398 | 20240102 | 125100 | 3942095370 | 15670 | 15670 | 15670 | 15670 | 22 |
| 399 | 20240102 | 125000 | 3941750630 | 15670 | 15670 | 15670 | 15670 | 101 |
| 400 | 20240102 | 124900 | 3940167960 | 15670 | 15680 | 15680 | 15670 | 27 |
| 401 | 20240102 | 124800 | 3939744620 | 15670 | 15650 | 15670 | 15650 | 25 |
| 402 | 20240102 | 124700 | 3939352970 | 15650 | 15650 | 15650 | 15650 | 152 |
| 403 | 20240102 | 124600 | 3936974170 | 15650 | 15660 | 15660 | 15650 | 25 |
| 404 | 20240102 | 124500 | 3936582820 | 15660 | 15660 | 15660 | 15660 | 16 |
| 405 | 20240102 | 124400 | 3936332260 | 15660 | 15670 | 15670 | 15660 | 133 |
| 406 | 20240102 | 124300 | 3934248910 | 15670 | 15620 | 15670 | 15620 | 212 |
| 407 | 20240102 | 124200 | 3930927690 | 15610 | 15640 | 15640 | 15610 | 628 |
| 408 | 20240102 | 124100 | 3921115740 | 15630 | 15650 | 15650 | 15630 | 258 |
| 409 | 20240102 | 124000 | 3917082490 | 15630 | 15660 | 15660 | 15630 | 468 |
| 410 | 20240102 | 123900 | 3909766570 | 15670 | 15680 | 15680 | 15670 | 18 |
| 411 | 20240102 | 123800 | 3909484440 | 15680 | 15680 | 15680 | 15640 | 6 |
| 412 | 20240102 | 123700 | 3909390480 | 15640 | 15640 | 15640 | 15640 | 5 |
| 413 | 20240102 | 123600 | 3909312280 | 15640 | 15620 | 15650 | 15620 | 92 |
| 414 | 20240102 | 123500 | 3907873030 | 15630 | 15650 | 15650 | 15630 | 78 |
| 415 | 20240102 | 123400 | 3906653130 | 15650 | 15650 | 15650 | 15640 | 40 |
| 416 | 20240102 | 123300 | 3906027140 | 15650 | 15650 | 15650 | 15650 | 336 |
| 417 | 20240102 | 123200 | 3900768740 | 15650 | 15650 | 15700 | 15650 | 507 |
| 418 | 20240102 | 123100 | 3892834140 | 15650 | 15670 | 15670 | 15650 | 97 |
| 419 | 20240102 | 123000 | 3891315140 | 15670 | 15680 | 15680 | 15670 | 292 |
| 420 | 20240102 | 122900 | 3886739330 | 15680 | 15650 | 15680 | 15650 | 151 |
| 421 | 20240102 | 122800 | 3884375550 | 15660 | 15660 | 15660 | 15660 | 267 |
| 422 | 20240102 | 122700 | 3880194330 | 15640 | 15640 | 15640 | 15640 | 10 |
| 423 | 20240102 | 122600 | 3880037930 | 15640 | 15680 | 15680 | 15640 | 200 |
| 424 | 20240102 | 122500 | 3876904270 | 15700 | 15700 | 15700 | 15700 | 45 |
| 425 | 20240102 | 122400 | 3876197770 | 15700 | 15680 | 15700 | 15660 | 250 |
| 426 | 20240102 | 122300 | 3872280490 | 15680 | 15690 | 15700 | 15680 | 438 |
| 427 | 20240102 | 122200 | 3865405510 | 15680 | 15680 | 15680 | 15680 | 219 |
| 428 | 20240102 | 122100 | 3861971590 | 15680 | 15690 | 15690 | 15680 | 245 |
| 429 | 20240102 | 122000 | 3858129190 | 15680 | 15720 | 15720 | 15680 | 641 |
| 430 | 20240102 | 121900 | 3848067080 | 15720 | 15720 | 15720 | 15720 | 34 |
| 431 | 20240102 | 121800 | 3847532600 | 15720 | 15710 | 15720 | 15700 | 1019 |
| 432 | 20240102 | 121700 | 3831533910 | 15710 | 15700 | 15710 | 15700 | 715 |
| 433 | 20240102 | 121600 | 3820301770 | 15700 | 15700 | 15700 | 15700 | 32 |
| 434 | 20240102 | 121500 | 3819799370 | 15700 | 15700 | 15700 | 15700 | 376 |
| 435 | 20240102 | 121400 | 3813896170 | 15700 | 15700 | 15700 | 15700 | 6 |
| 436 | 20240102 | 121300 | 3813801970 | 15690 | 15690 | 15690 | 15690 | 100 |
| 437 | 20240102 | 121200 | 3812232970 | 15690 | 15690 | 15690 | 15690 | 28 |
| 438 | 20240102 | 121100 | 3811793650 | 15680 | 15690 | 15690 | 15680 | 161 |
| 439 | 20240102 | 121000 | 3809267880 | 15680 | 15680 | 15680 | 15680 | 0 |
| 440 | 20240102 | 120900 | 3809267880 | 15680 | 15680 | 15680 | 15680 | 10 |
| 441 | 20240102 | 120800 | 3809111080 | 15680 | 15680 | 15680 | 15680 | 51 |
| 442 | 20240102 | 120700 | 3808311400 | 15680 | 15710 | 15710 | 15680 | 725 |
| 443 | 20240102 | 120600 | 3796934450 | 15710 | 15710 | 15710 | 15710 | 12 |
| 444 | 20240102 | 120500 | 3796745930 | 15710 | 15710 | 15710 | 15710 | 15 |
| 445 | 20240102 | 120400 | 3796510280 | 15720 | 15720 | 15720 | 15710 | 226 |
| 446 | 20240102 | 120300 | 3792958660 | 15720 | 15710 | 15720 | 15700 | 1597 |
| 447 | 20240102 | 120200 | 3767869630 | 15700 | 15690 | 15710 | 15690 | 443 |
| 448 | 20240102 | 120100 | 3760915910 | 15680 | 15680 | 15680 | 15680 | 16 |
| 449 | 20240102 | 120000 | 3760665030 | 15680 | 15700 | 15700 | 15680 | 338 |
| 450 | 20240102 | 115900 | 3755363870 | 15700 | 15690 | 15700 | 15690 | 364 |
| 451 | 20240102 | 115800 | 3749649100 | 15690 | 15700 | 15700 | 15690 | 175 |
| 452 | 20240102 | 115700 | 3746902300 | 15700 | 15700 | 15700 | 15690 | 353 |
| 453 | 20240102 | 115600 | 3741361920 | 15700 | 15680 | 15700 | 15680 | 1735 |
| 454 | 20240102 | 115500 | 3714134800 | 15680 | 15630 | 15680 | 15630 | 26 |
| 455 | 20240102 | 115400 | 3713728320 | 15630 | 15630 | 15690 | 15630 | 139 |
| 456 | 20240102 | 115300 | 3711555450 | 15630 | 15630 | 15630 | 15630 | 26 |
| 457 | 20240102 | 115200 | 3711149070 | 15630 | 15670 | 15690 | 15630 | 2266 |
| 458 | 20240102 | 115100 | 3675644750 | 15660 | 15660 | 15660 | 15660 | 295 |
| 459 | 20240102 | 115000 | 3671025050 | 15630 | 15630 | 15630 | 15630 | 34 |
| 460 | 20240102 | 114900 | 3670493630 | 15630 | 15670 | 15670 | 15630 | 30 |
| 461 | 20240102 | 114800 | 3670024650 | 15630 | 15620 | 15630 | 15620 | 2 |
| 462 | 20240102 | 114700 | 3669993400 | 15620 | 15620 | 15620 | 15620 | 0 |
| 463 | 20240102 | 114600 | 3669993400 | 15620 | 15620 | 15620 | 15620 | 5 |
| 464 | 20240102 | 114500 | 3669915300 | 15670 | 15670 | 15670 | 15670 | 129 |
| 465 | 20240102 | 114400 | 3667893870 | 15670 | 15620 | 15670 | 15620 | 112 |
| 466 | 20240102 | 114300 | 3666139380 | 15610 | 15650 | 15650 | 15610 | 2050 |
| 467 | 20240102 | 114200 | 3634137820 | 15650 | 15610 | 15650 | 15610 | 269 |
| 468 | 20240102 | 114100 | 3629929430 | 15610 | 15630 | 15640 | 15610 | 591 |
| 469 | 20240102 | 114000 | 3620691800 | 15630 | 15630 | 15670 | 15630 | 351 |
| 470 | 20240102 | 113900 | 3615202020 | 15630 | 15610 | 15630 | 15610 | 1877 |
| 471 | 20240102 | 113800 | 3585881840 | 15620 | 15620 | 15620 | 15620 | 11 |
| 472 | 20240102 | 113700 | 3585710020 | 15630 | 15610 | 15630 | 15610 | 238 |
| 473 | 20240102 | 113600 | 3581990340 | 15610 | 15600 | 15610 | 15600 | 196 |
| 474 | 20240102 | 113500 | 3578932600 | 15600 | 15670 | 15680 | 15590 | 1811 |
| 475 | 20240102 | 113400 | 3550606870 | 15670 | 15680 | 15690 | 15600 | 1659 |
| 476 | 20240102 | 113300 | 3524712860 | 15680 | 15660 | 15680 | 15660 | 996 |
| 477 | 20240102 | 113200 | 3509105180 | 15600 | 15600 | 15600 | 15600 | 396 |
| 478 | 20240102 | 113100 | 3502927580 | 15600 | 15600 | 15600 | 15600 | 117 |
| 479 | 20240102 | 113000 | 3501102380 | 15600 | 15640 | 15640 | 15600 | 1464 |
| 480 | 20240102 | 112900 | 3478251620 | 15640 | 15610 | 15640 | 15600 | 710 |
| 481 | 20240102 | 112800 | 3467172010 | 15610 | 15640 | 15640 | 15610 | 62 |
| 482 | 20240102 | 112700 | 3466202450 | 15670 | 15680 | 15680 | 15640 | 293 |
| 483 | 20240102 | 112600 | 3461616050 | 15680 | 15670 | 15680 | 15670 | 93 |
| 484 | 20240102 | 112500 | 3460158640 | 15670 | 15700 | 15700 | 15670 | 241 |
| 485 | 20240102 | 112400 | 3456381880 | 15670 | 15700 | 15700 | 15670 | 306 |
| 486 | 20240102 | 112300 | 3451577800 | 15670 | 15650 | 15690 | 15650 | 1187 |
| 487 | 20240102 | 112200 | 3432975300 | 15650 | 15610 | 15650 | 15610 | 283 |
| 488 | 20240102 | 112100 | 3428554390 | 15610 | 15610 | 15610 | 15600 | 76 |
| 489 | 20240102 | 112000 | 3427368480 | 15600 | 15610 | 15610 | 15600 | 278 |
| 490 | 20240102 | 111900 | 3423030240 | 15610 | 15620 | 15620 | 15610 | 100 |
| 491 | 20240102 | 111800 | 3421469110 | 15610 | 15600 | 15610 | 15600 | 58 |
| 492 | 20240102 | 111700 | 3420564190 | 15600 | 15680 | 15680 | 15600 | 2433 |
| 493 | 20240102 | 111600 | 3382542900 | 15680 | 15690 | 15690 | 15670 | 254 |
| 494 | 20240102 | 111500 | 3378560180 | 15690 | 15680 | 15690 | 15670 | 802 |
| 495 | 20240102 | 111400 | 3365984350 | 15680 | 15690 | 15700 | 15680 | 1531 |
| 496 | 20240102 | 111300 | 3341961720 | 15690 | 15700 | 15700 | 15690 | 575 |
| 497 | 20240102 | 111200 | 3332934930 | 15690 | 15600 | 15700 | 15600 | 2837 |
| 498 | 20240102 | 111100 | 3288486990 | 15600 | 15590 | 15630 | 15590 | 2254 |
| 499 | 20240102 | 111000 | 3253300330 | 15580 | 15560 | 15580 | 15560 | 1127 |
| 500 | 20240102 | 110900 | 3235747670 | 15560 | 15570 | 15570 | 15560 | 157 |
| 501 | 20240102 | 110800 | 3233304620 | 15570 | 15580 | 15580 | 15560 | 649 |
| 502 | 20240102 | 110700 | 3223193300 | 15580 | 15550 | 15580 | 15550 | 320 |
| 503 | 20240102 | 110600 | 3218208000 | 15550 | 15580 | 15580 | 15550 | 241 |
| 504 | 20240102 | 110500 | 3214460000 | 15590 | 15540 | 15590 | 15540 | 2679 |
| 505 | 20240102 | 110400 | 3172729140 | 15540 | 15470 | 15540 | 15460 | 452 |
| 506 | 20240102 | 110300 | 3165719080 | 15470 | 15460 | 15500 | 15460 | 470 |
| 507 | 20240102 | 110200 | 3158451820 | 15460 | 15500 | 15500 | 15460 | 474 |
| 508 | 20240102 | 110100 | 3151113830 | 15500 | 15540 | 15540 | 15500 | 621 |
| 509 | 20240102 | 110000 | 3141484600 | 15540 | 15550 | 15550 | 15520 | 940 |
| 510 | 20240102 | 105900 | 3126885640 | 15550 | 15560 | 15560 | 15540 | 879 |
| 511 | 20240102 | 105800 | 3113217130 | 15560 | 15580 | 15590 | 15560 | 1354 |
| 512 | 20240102 | 105700 | 3092127770 | 15580 | 15590 | 15610 | 15580 | 1920 |
| 513 | 20240102 | 105600 | 3062206020 | 15590 | 15590 | 15610 | 15590 | 653 |
| 514 | 20240102 | 105500 | 3052013190 | 15610 | 15590 | 15620 | 15580 | 81 |
| 515 | 20240102 | 105400 | 3050750560 | 15580 | 15610 | 15620 | 15580 | 446 |
| 516 | 20240102 | 105300 | 3043791910 | 15580 | 15580 | 15600 | 15580 | 173 |
| 517 | 20240102 | 105200 | 3041095600 | 15580 | 15570 | 15580 | 15570 | 105 |
| 518 | 20240102 | 105100 | 3039459710 | 15570 | 15640 | 15640 | 15570 | 1624 |
| 519 | 20240102 | 105000 | 3014123430 | 15600 | 15580 | 15640 | 15570 | 1287 |
| 520 | 20240102 | 104900 | 2994053670 | 15580 | 15610 | 15610 | 15580 | 276 |
| 521 | 20240102 | 104800 | 2989747440 | 15600 | 15600 | 15610 | 15590 | 1447 |
| 522 | 20240102 | 104700 | 2967174730 | 15600 | 15540 | 15600 | 15540 | 253 |
| 523 | 20240102 | 104600 | 2963231790 | 15530 | 15470 | 15530 | 15460 | 126 |
| 524 | 20240102 | 104500 | 2961281940 | 15460 | 15400 | 15610 | 15400 | 726 |
| 525 | 20240102 | 104400 | 2950034480 | 15400 | 15390 | 15420 | 15380 | 905 |
| 526 | 20240102 | 104300 | 2936098140 | 15380 | 15500 | 15550 | 15380 | 1832 |
| 527 | 20240102 | 104200 | 2907754000 | 15500 | 15510 | 15570 | 15500 | 1581 |
| 528 | 20240102 | 104100 | 2883229880 | 15500 | 15600 | 15600 | 15500 | 5774 |
| 529 | 20240102 | 104000 | 2793399180 | 15620 | 15610 | 15660 | 15600 | 452 |
| 530 | 20240102 | 103900 | 2786338930 | 15610 | 15680 | 15700 | 15600 | 1296 |
| 531 | 20240102 | 103800 | 2766057220 | 15670 | 15610 | 15670 | 15600 | 5168 |
| 532 | 20240102 | 103700 | 2685195960 | 15600 | 15640 | 15640 | 15580 | 4676 |
| 533 | 20240102 | 103600 | 2612269090 | 15640 | 15730 | 15730 | 15640 | 2648 |
| 534 | 20240102 | 103500 | 2570762990 | 15740 | 15750 | 15800 | 15740 | 6824 |
| 535 | 20240102 | 103400 | 2463088660 | 15760 | 15680 | 15760 | 15680 | 2341 |
| 536 | 20240102 | 103300 | 2426328590 | 15670 | 15720 | 15730 | 15660 | 4204 |
| 537 | 20240102 | 103200 | 2360361630 | 15710 | 15690 | 15780 | 15690 | 6360 |
| 538 | 20240102 | 103100 | 2260259570 | 15690 | 15680 | 15700 | 15670 | 3516 |
| 539 | 20240102 | 103000 | 2205083140 | 15680 | 15670 | 15690 | 15650 | 4952 |
| 540 | 20240102 | 102900 | 2127449480 | 15650 | 15620 | 15680 | 15610 | 6499 |
| 541 | 20240102 | 102800 | 2025666970 | 15620 | 15600 | 15620 | 15600 | 1277 |
| 542 | 20240102 | 102700 | 2005740520 | 15600 | 15610 | 15630 | 15600 | 1934 |
| 543 | 20240102 | 102600 | 1975556090 | 15610 | 15470 | 15640 | 15410 | 19718 |
| 544 | 20240102 | 102500 | 1669644090 | 15460 | 15380 | 15460 | 15380 | 3691 |
| 545 | 20240102 | 102400 | 1612674260 | 15380 | 15380 | 15430 | 15380 | 721 |
| 546 | 20240102 | 102300 | 1601564080 | 15380 | 15380 | 15400 | 15380 | 1278 |
| 547 | 20240102 | 102200 | 1581898790 | 15380 | 15430 | 15460 | 15380 | 4060 |
| 548 | 20240102 | 102100 | 1519332350 | 15420 | 15460 | 15470 | 15420 | 4503 |
| 549 | 20240102 | 102000 | 1449838980 | 15470 | 15460 | 15470 | 15440 | 4187 |
| 550 | 20240102 | 101900 | 1385119510 | 15470 | 15310 | 15470 | 15310 | 12709 |
| 551 | 20240102 | 101800 | 1189552530 | 15310 | 15310 | 15310 | 15270 | 833 |
| 552 | 20240102 | 101700 | 1176818150 | 15320 | 15330 | 15340 | 15300 | 6635 |
| 553 | 20240102 | 101600 | 1075180120 | 15330 | 15280 | 15330 | 15270 | 7924 |
| 554 | 20240102 | 101500 | 953923890 | 15280 | 15200 | 15280 | 15190 | 5067 |
| 555 | 20240102 | 101400 | 876742250 | 15200 | 15200 | 15210 | 15190 | 1788 |
| 556 | 20240102 | 101300 | 849555110 | 15190 | 15180 | 15200 | 15180 | 341 |
| 557 | 20240102 | 101200 | 844376470 | 15170 | 15190 | 15200 | 15170 | 1445 |
| 558 | 20240102 | 101100 | 822431890 | 15190 | 15180 | 15200 | 15170 | 797 |
| 559 | 20240102 | 101000 | 810321200 | 15300 | 15050 | 15340 | 15050 | 14306 |
| 560 | 20240102 | 100900 | 592842030 | 15050 | 15070 | 15100 | 15040 | 3520 |
| 561 | 20240102 | 100800 | 539800050 | 15140 | 15150 | 15150 | 15060 | 3333 |
| 562 | 20240102 | 100700 | 489414830 | 15140 | 15130 | 15140 | 15100 | 952 |
| 563 | 20240102 | 100600 | 475009430 | 15140 | 15120 | 15170 | 15090 | 6488 |
| 564 | 20240102 | 100500 | 376882150 | 15090 | 15080 | 15130 | 15060 | 11000 |
| 565 | 20240102 | 100400 | 210719560 | 15060 | 14990 | 15080 | 14990 | 2607 |
| 566 | 20240102 | 100300 | 171457420 | 15020 | 14990 | 15020 | 14950 | 1559 |
| 567 | 20240102 | 100200 | 148085650 | 14990 | 15000 | 15000 | 14930 | 2913 |
| 568 | 20240102 | 100100 | 104575580 | 15000 | 14920 | 15000 | 14910 | 2573 |
| 569 | 20240102 | 100000 | 66035700 | 14920 | 15030 | 15030 | 14920 | 4402 |