27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 190900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 3 | 20240102 | 190800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20240102 | 190700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20240102 | 190600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20240102 | 190500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20240102 | 190400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20240102 | 190300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20240102 | 190200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20240102 | 190100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20240102 | 190000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20240102 | 185900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20240102 | 185800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20240102 | 185700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20240102 | 185600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20240102 | 185500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20240102 | 185400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20240102 | 185300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20240102 | 185200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20240102 | 185100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20240102 | 185000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20240102 | 184900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20240102 | 184800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20240102 | 184700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20240102 | 184600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20240102 | 184500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20240102 | 184400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20240102 | 184300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20240102 | 184200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20240102 | 184100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20240102 | 184000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20240102 | 183900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 33 | 20240102 | 183800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20240102 | 183700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20240102 | 183600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20240102 | 183500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20240102 | 183400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20240102 | 183300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20240102 | 183200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20240102 | 183100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20240102 | 183000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20240102 | 182900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20240102 | 182800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20240102 | 182700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20240102 | 182600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20240102 | 182500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20240102 | 182400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20240102 | 182300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20240102 | 182200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20240102 | 182100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20240102 | 182000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20240102 | 181900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20240102 | 181800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20240102 | 181700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20240102 | 181600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20240102 | 181500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20240102 | 181400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20240102 | 181300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20240102 | 181200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20240102 | 181100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20240102 | 181000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20240102 | 180900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 63 | 20240102 | 180800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20240102 | 180700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20240102 | 180600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20240102 | 180500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20240102 | 180400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20240102 | 180300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20240102 | 180200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20240102 | 180100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20240102 | 180000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20240102 | 175900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20240102 | 175800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20240102 | 175700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20240102 | 175600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20240102 | 175500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20240102 | 175400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20240102 | 175300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20240102 | 175200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20240102 | 175100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20240102 | 175000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20240102 | 174900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20240102 | 174800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20240102 | 174700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20240102 | 174600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20240102 | 174500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20240102 | 174400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20240102 | 174300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20240102 | 174200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20240102 | 174100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20240102 | 174000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20240102 | 173900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 93 | 20240102 | 173800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20240102 | 173700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20240102 | 173600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20240102 | 173500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20240102 | 173400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20240102 | 173300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20240102 | 173200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20240102 | 173100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20240102 | 173000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20240102 | 172900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20240102 | 172800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20240102 | 172700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20240102 | 172600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20240102 | 172500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20240102 | 172400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20240102 | 172300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20240102 | 172200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20240102 | 172100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20240102 | 172000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20240102 | 171900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20240102 | 171800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20240102 | 171700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20240102 | 171600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20240102 | 171500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20240102 | 171400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20240102 | 171300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20240102 | 171200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20240102 | 171100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20240102 | 171000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20240102 | 170900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 123 | 20240102 | 170800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20240102 | 170700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20240102 | 170600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20240102 | 170500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20240102 | 170400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20240102 | 170300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20240102 | 170200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20240102 | 170100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20240102 | 170000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20240102 | 165900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20240102 | 165800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20240102 | 165700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20240102 | 165600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20240102 | 165500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20240102 | 165400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20240102 | 165300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20240102 | 165200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20240102 | 165100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20240102 | 165000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20240102 | 164900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20240102 | 164800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20240102 | 164700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20240102 | 164600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20240102 | 164500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20240102 | 164400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20240102 | 164300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20240102 | 164200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20240102 | 164100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20240102 | 164000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20240102 | 163900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 153 | 20240102 | 163800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20240102 | 163700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20240102 | 163600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20240102 | 163500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20240102 | 163400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20240102 | 163300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20240102 | 163200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20240102 | 163100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20240102 | 163000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20240102 | 162900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20240102 | 162800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20240102 | 162700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20240102 | 162600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20240102 | 162500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20240102 | 162400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20240102 | 162300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20240102 | 162200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20240102 | 162100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20240102 | 162000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20240102 | 161900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20240102 | 161800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20240102 | 161700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20240102 | 161600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20240102 | 161500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20240102 | 161400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20240102 | 161300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20240102 | 161200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20240102 | 161100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20240102 | 161000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20240102 | 160900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 183 | 20240102 | 160800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20240102 | 160700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20240102 | 160600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20240102 | 160500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20240102 | 160400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20240102 | 160300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20240102 | 160200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20240102 | 160100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20240102 | 160000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20240102 | 155900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20240102 | 155800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20240102 | 155700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20240102 | 155600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20240102 | 155500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20240102 | 155400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20240102 | 155300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20240102 | 155200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20240102 | 155100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20240102 | 155000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20240102 | 154900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20240102 | 154800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20240102 | 154700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20240102 | 154600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20240102 | 154500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20240102 | 154400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20240102 | 154300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20240102 | 154200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20240102 | 154100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 211 | 20240102 | 154000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 212 | 20240102 | 153900 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 213 | 20240102 | 153800 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 214 | 20240102 | 153700 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 215 | 20240102 | 153600 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 216 | 20240102 | 153500 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 217 | 20240102 | 153400 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 218 | 20240102 | 153300 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 219 | 20240102 | 153200 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 220 | 20240102 | 153100 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 221 | 20240102 | 153000 | 2994229740 | 6600 | 6600 | 6600 | 6600 | 9270 |
| 222 | 20240102 | 152900 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 223 | 20240102 | 152800 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 224 | 20240102 | 152700 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 225 | 20240102 | 152600 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 226 | 20240102 | 152500 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 227 | 20240102 | 152400 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 228 | 20240102 | 152300 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 229 | 20240102 | 152200 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 230 | 20240102 | 152100 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 231 | 20240102 | 152000 | 2933047740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 232 | 20240102 | 151900 | 2933047740 | 6580 | 6590 | 6600 | 6580 | 4236 |
| 233 | 20240102 | 151800 | 2905126630 | 6590 | 6580 | 6590 | 6580 | 154 |
| 234 | 20240102 | 151700 | 2904111830 | 6590 | 6580 | 6590 | 6580 | 864 |
| 235 | 20240102 | 151600 | 2898421050 | 6590 | 6590 | 6590 | 6580 | 468 |
| 236 | 20240102 | 151500 | 2895336950 | 6590 | 6590 | 6590 | 6580 | 444 |
| 237 | 20240102 | 151400 | 2892411040 | 6590 | 6580 | 6590 | 6580 | 420 |
| 238 | 20240102 | 151300 | 2889643290 | 6590 | 6590 | 6590 | 6590 | 620 |
| 239 | 20240102 | 151200 | 2885557490 | 6590 | 6590 | 6600 | 6590 | 2319 |
| 240 | 20240102 | 151100 | 2870273280 | 6580 | 6580 | 6590 | 6580 | 376 |
| 241 | 20240102 | 151000 | 2867795690 | 6580 | 6590 | 6590 | 6580 | 993 |
| 242 | 20240102 | 150900 | 2861253820 | 6590 | 6590 | 6590 | 6590 | 1664 |
| 243 | 20240102 | 150800 | 2850288060 | 6590 | 6590 | 6600 | 6590 | 3438 |
| 244 | 20240102 | 150700 | 2827620310 | 6600 | 6600 | 6600 | 6600 | 421 |
| 245 | 20240102 | 150600 | 2824841710 | 6600 | 6600 | 6600 | 6590 | 247 |
| 246 | 20240102 | 150500 | 2823211560 | 6600 | 6590 | 6600 | 6590 | 41 |
| 247 | 20240102 | 150400 | 2822941070 | 6600 | 6600 | 6600 | 6600 | 580 |
| 248 | 20240102 | 150300 | 2819113070 | 6600 | 6600 | 6600 | 6590 | 801 |
| 249 | 20240102 | 150200 | 2813829520 | 6600 | 6590 | 6600 | 6590 | 1047 |
| 250 | 20240102 | 150100 | 2806928790 | 6600 | 6590 | 6600 | 6590 | 502 |
| 251 | 20240102 | 150000 | 2803620490 | 6590 | 6590 | 6590 | 6590 | 2364 |
| 252 | 20240102 | 145900 | 2788041730 | 6590 | 6580 | 6590 | 6580 | 1007 |
| 253 | 20240102 | 145800 | 2781405650 | 6580 | 6590 | 6590 | 6580 | 103 |
| 254 | 20240102 | 145700 | 2780726910 | 6580 | 6600 | 6600 | 6580 | 40 |
| 255 | 20240102 | 145600 | 2780463010 | 6600 | 6590 | 6600 | 6580 | 2318 |
| 256 | 20240102 | 145500 | 2765194660 | 6600 | 6600 | 6600 | 6600 | 544 |
| 257 | 20240102 | 145400 | 2761604260 | 6600 | 6590 | 6600 | 6590 | 11 |
| 258 | 20240102 | 145300 | 2761531720 | 6590 | 6590 | 6590 | 6590 | 2198 |
| 259 | 20240102 | 145200 | 2747046900 | 6590 | 6590 | 6590 | 6590 | 5 |
| 260 | 20240102 | 145100 | 2747013950 | 6590 | 6590 | 6590 | 6590 | 258 |
| 261 | 20240102 | 145000 | 2745313730 | 6580 | 6590 | 6590 | 6580 | 2656 |
| 262 | 20240102 | 144900 | 2727819480 | 6590 | 6590 | 6590 | 6590 | 991 |
| 263 | 20240102 | 144800 | 2721288790 | 6590 | 6600 | 6600 | 6590 | 478 |
| 264 | 20240102 | 144700 | 2718138720 | 6600 | 6600 | 6600 | 6590 | 1597 |
| 265 | 20240102 | 144600 | 2707611460 | 6590 | 6590 | 6590 | 6590 | 6 |
| 266 | 20240102 | 144500 | 2707571920 | 6590 | 6590 | 6590 | 6590 | 615 |
| 267 | 20240102 | 144400 | 2703519070 | 6590 | 6580 | 6590 | 6580 | 3354 |
| 268 | 20240102 | 144300 | 2681417780 | 6580 | 6590 | 6590 | 6580 | 658 |
| 269 | 20240102 | 144200 | 2677087990 | 6580 | 6580 | 6580 | 6580 | 3846 |
| 270 | 20240102 | 144100 | 2651781310 | 6580 | 6590 | 6590 | 6580 | 1730 |
| 271 | 20240102 | 144000 | 2640390100 | 6580 | 6590 | 6590 | 6580 | 626 |
| 272 | 20240102 | 143900 | 2636264990 | 6580 | 6590 | 6590 | 6580 | 323 |
| 273 | 20240102 | 143800 | 2634136470 | 6590 | 6580 | 6590 | 6580 | 354 |
| 274 | 20240102 | 143700 | 2631807140 | 6580 | 6590 | 6590 | 6580 | 5572 |
| 275 | 20240102 | 143600 | 2595088720 | 6590 | 6600 | 6600 | 6590 | 974 |
| 276 | 20240102 | 143500 | 2588668170 | 6600 | 6600 | 6600 | 6590 | 767 |
| 277 | 20240102 | 143400 | 2583609790 | 6600 | 6600 | 6600 | 6590 | 1472 |
| 278 | 20240102 | 143300 | 2573896140 | 6590 | 6590 | 6590 | 6590 | 3587 |
| 279 | 20240102 | 143200 | 2550257810 | 6590 | 6580 | 6590 | 6580 | 477 |
| 280 | 20240102 | 143100 | 2547114930 | 6580 | 6590 | 6590 | 6580 | 371 |
| 281 | 20240102 | 143000 | 2544673590 | 6580 | 6580 | 6580 | 6580 | 1928 |
| 282 | 20240102 | 142900 | 2531987350 | 6580 | 6580 | 6590 | 6580 | 655 |
| 283 | 20240102 | 142800 | 2527675940 | 6580 | 6570 | 6590 | 6570 | 7870 |
| 284 | 20240102 | 142700 | 2475834580 | 6580 | 6580 | 6580 | 6580 | 1648 |
| 285 | 20240102 | 142600 | 2464990740 | 6580 | 6580 | 6580 | 6580 | 1614 |
| 286 | 20240102 | 142500 | 2454370620 | 6580 | 6580 | 6580 | 6580 | 207 |
| 287 | 20240102 | 142400 | 2453008560 | 6580 | 6570 | 6580 | 6570 | 1440 |
| 288 | 20240102 | 142300 | 2443542460 | 6570 | 6580 | 6580 | 6570 | 126 |
| 289 | 20240102 | 142200 | 2442713470 | 6580 | 6580 | 6590 | 6570 | 2293 |
| 290 | 20240102 | 142100 | 2427638840 | 6580 | 6580 | 6580 | 6580 | 3375 |
| 291 | 20240102 | 142000 | 2405431340 | 6580 | 6570 | 6580 | 6570 | 3927 |
| 292 | 20240102 | 141900 | 2379615550 | 6570 | 6570 | 6570 | 6560 | 838 |
| 293 | 20240102 | 141800 | 2374110100 | 6570 | 6570 | 6570 | 6570 | 417 |
| 294 | 20240102 | 141700 | 2371370410 | 6570 | 6560 | 6570 | 6560 | 723 |
| 295 | 20240102 | 141600 | 2366620320 | 6570 | 6580 | 6580 | 6570 | 617 |
| 296 | 20240102 | 141500 | 2362565910 | 6570 | 6560 | 6580 | 6560 | 5016 |
| 297 | 20240102 | 141400 | 2329612460 | 6560 | 6550 | 6560 | 6550 | 7753 |
| 298 | 20240102 | 141300 | 2278753140 | 6550 | 6550 | 6560 | 6550 | 209 |
| 299 | 20240102 | 141200 | 2277383190 | 6560 | 6550 | 6560 | 6550 | 157 |
| 300 | 20240102 | 141100 | 2276353370 | 6550 | 6550 | 6550 | 6540 | 415 |
| 301 | 20240102 | 141000 | 2273635130 | 6540 | 6550 | 6550 | 6540 | 703 |
| 302 | 20240102 | 140900 | 2269033610 | 6550 | 6550 | 6550 | 6540 | 6674 |
| 303 | 20240102 | 140800 | 2225318960 | 6550 | 6550 | 6550 | 6540 | 504 |
| 304 | 20240102 | 140700 | 2222018870 | 6550 | 6550 | 6550 | 6540 | 753 |
| 305 | 20240102 | 140600 | 2217086760 | 6550 | 6550 | 6550 | 6540 | 465 |
| 306 | 20240102 | 140500 | 2214041020 | 6550 | 6540 | 6550 | 6540 | 106 |
| 307 | 20240102 | 140400 | 2213347070 | 6540 | 6540 | 6540 | 6540 | 55 |
| 308 | 20240102 | 140300 | 2212987370 | 6540 | 6540 | 6540 | 6530 | 3794 |
| 309 | 20240102 | 140200 | 2188175640 | 6540 | 6540 | 6540 | 6540 | 213 |
| 310 | 20240102 | 140100 | 2186782620 | 6540 | 6530 | 6540 | 6530 | 5183 |
| 311 | 20240102 | 140000 | 2152936810 | 6530 | 6530 | 6530 | 6520 | 510 |
| 312 | 20240102 | 135900 | 2149606560 | 6530 | 6530 | 6530 | 6530 | 1099 |
| 313 | 20240102 | 135800 | 2142430090 | 6530 | 6530 | 6530 | 6520 | 1456 |
| 314 | 20240102 | 135700 | 2132922460 | 6530 | 6530 | 6530 | 6520 | 500 |
| 315 | 20240102 | 135600 | 2129659440 | 6530 | 6530 | 6530 | 6530 | 476 |
| 316 | 20240102 | 135500 | 2126551160 | 6530 | 6530 | 6530 | 6520 | 744 |
| 317 | 20240102 | 135400 | 2121692890 | 6530 | 6530 | 6530 | 6520 | 3281 |
| 318 | 20240102 | 135300 | 2100283970 | 6530 | 6530 | 6530 | 6530 | 1248 |
| 319 | 20240102 | 135200 | 2092134530 | 6530 | 6530 | 6530 | 6530 | 1408 |
| 320 | 20240102 | 135100 | 2082940290 | 6530 | 6530 | 6530 | 6520 | 1018 |
| 321 | 20240102 | 135000 | 2076292790 | 6530 | 6520 | 6530 | 6520 | 1521 |
| 322 | 20240102 | 134900 | 2066360680 | 6530 | 6530 | 6530 | 6530 | 1671 |
| 323 | 20240102 | 134800 | 2055449050 | 6530 | 6520 | 6530 | 6520 | 5 |
| 324 | 20240102 | 134700 | 2055416440 | 6520 | 6520 | 6520 | 6520 | 306 |
| 325 | 20240102 | 134600 | 2053421320 | 6530 | 6530 | 6530 | 6530 | 46 |
| 326 | 20240102 | 134500 | 2053120940 | 6530 | 6530 | 6530 | 6530 | 1471 |
| 327 | 20240102 | 134400 | 2043515310 | 6530 | 6530 | 6530 | 6520 | 780 |
| 328 | 20240102 | 134300 | 2038421960 | 6530 | 6530 | 6530 | 6530 | 47 |
| 329 | 20240102 | 134200 | 2038115050 | 6530 | 6520 | 6530 | 6520 | 207 |
| 330 | 20240102 | 134100 | 2036763390 | 6530 | 6520 | 6530 | 6520 | 9710 |
| 331 | 20240102 | 134000 | 1973452590 | 6530 | 6520 | 6530 | 6520 | 255 |
| 332 | 20240102 | 133900 | 1971789930 | 6520 | 6520 | 6520 | 6520 | 44 |
| 333 | 20240102 | 133800 | 1971503050 | 6520 | 6520 | 6520 | 6520 | 80 |
| 334 | 20240102 | 133700 | 1970981450 | 6520 | 6520 | 6520 | 6520 | 4 |
| 335 | 20240102 | 133600 | 1970955370 | 6520 | 6520 | 6520 | 6510 | 2014 |
| 336 | 20240102 | 133500 | 1957824190 | 6520 | 6520 | 6520 | 6520 | 730 |
| 337 | 20240102 | 133400 | 1953064590 | 6520 | 6520 | 6520 | 6520 | 380 |
| 338 | 20240102 | 133300 | 1950586990 | 6520 | 6520 | 6530 | 6520 | 4017 |
| 339 | 20240102 | 133200 | 1924396030 | 6520 | 6530 | 6530 | 6520 | 1307 |
| 340 | 20240102 | 133100 | 1915872370 | 6530 | 6530 | 6530 | 6530 | 30 |
| 341 | 20240102 | 133000 | 1915676470 | 6530 | 6530 | 6530 | 6520 | 1233 |
| 342 | 20240102 | 132900 | 1907636840 | 6520 | 6530 | 6530 | 6520 | 22 |
| 343 | 20240102 | 132800 | 1907493330 | 6530 | 6530 | 6530 | 6530 | 2 |
| 344 | 20240102 | 132700 | 1907480270 | 6530 | 6530 | 6530 | 6530 | 3651 |
| 345 | 20240102 | 132600 | 1883639240 | 6520 | 6530 | 6530 | 6520 | 164 |
| 346 | 20240102 | 132500 | 1882568380 | 6530 | 6530 | 6530 | 6520 | 1412 |
| 347 | 20240102 | 132400 | 1873348030 | 6530 | 6520 | 6530 | 6520 | 601 |
| 348 | 20240102 | 132300 | 1869428550 | 6520 | 6520 | 6520 | 6520 | 5 |
| 349 | 20240102 | 132200 | 1869395950 | 6530 | 6520 | 6530 | 6520 | 459 |
| 350 | 20240102 | 132100 | 1866402720 | 6530 | 6530 | 6530 | 6530 | 830 |
| 351 | 20240102 | 132000 | 1860982820 | 6530 | 6530 | 6530 | 6520 | 23 |
| 352 | 20240102 | 131900 | 1860832680 | 6530 | 6530 | 6530 | 6530 | 130 |
| 353 | 20240102 | 131800 | 1859983780 | 6520 | 6530 | 6530 | 6520 | 6 |
| 354 | 20240102 | 131700 | 1859944650 | 6520 | 6530 | 6530 | 6520 | 17 |
| 355 | 20240102 | 131600 | 1859833700 | 6530 | 6530 | 6530 | 6530 | 1 |
| 356 | 20240102 | 131500 | 1859827170 | 6520 | 6530 | 6530 | 6520 | 439 |
| 357 | 20240102 | 131400 | 1856961230 | 6520 | 6520 | 6520 | 6520 | 5 |
| 358 | 20240102 | 131300 | 1856928630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 359 | 20240102 | 131200 | 1856928630 | 6520 | 6520 | 6520 | 6520 | 25 |
| 360 | 20240102 | 131100 | 1856765630 | 6520 | 6520 | 6520 | 6520 | 4 |
| 361 | 20240102 | 131000 | 1856739550 | 6520 | 6520 | 6520 | 6520 | 1 |
| 362 | 20240102 | 130900 | 1856733030 | 6520 | 6520 | 6520 | 6520 | 17 |
| 363 | 20240102 | 130800 | 1856622190 | 6520 | 6530 | 6530 | 6520 | 312 |
| 364 | 20240102 | 130700 | 1854587370 | 6520 | 6530 | 6530 | 6520 | 5 |
| 365 | 20240102 | 130600 | 1854554760 | 6530 | 6530 | 6530 | 6520 | 134 |
| 366 | 20240102 | 130500 | 1853680590 | 6520 | 6520 | 6520 | 6520 | 275 |
| 367 | 20240102 | 130400 | 1851887590 | 6520 | 6520 | 6520 | 6520 | 1004 |
| 368 | 20240102 | 130300 | 1845341510 | 6520 | 6520 | 6530 | 6520 | 711 |
| 369 | 20240102 | 130200 | 1840705730 | 6530 | 6530 | 6530 | 6530 | 30 |
| 370 | 20240102 | 130100 | 1840509830 | 6520 | 6520 | 6530 | 6520 | 8 |
| 371 | 20240102 | 130000 | 1840457650 | 6530 | 6530 | 6530 | 6530 | 605 |
| 372 | 20240102 | 125900 | 1836507000 | 6520 | 6520 | 6520 | 6520 | 1005 |
| 373 | 20240102 | 125800 | 1829954400 | 6520 | 6530 | 6530 | 6520 | 132 |
| 374 | 20240102 | 125700 | 1829093730 | 6530 | 6520 | 6530 | 6520 | 5 |
| 375 | 20240102 | 125600 | 1829061120 | 6520 | 6530 | 6530 | 6520 | 1007 |
| 376 | 20240102 | 125500 | 1822495410 | 6530 | 6520 | 6530 | 6520 | 7 |
| 377 | 20240102 | 125400 | 1822449750 | 6520 | 6520 | 6530 | 6520 | 1438 |
| 378 | 20240102 | 125300 | 1813060940 | 6520 | 6530 | 6530 | 6520 | 305 |
| 379 | 20240102 | 125200 | 1811072300 | 6530 | 6510 | 6530 | 6510 | 33 |
| 380 | 20240102 | 125100 | 1810856910 | 6510 | 6520 | 6520 | 6510 | 2644 |
| 381 | 20240102 | 125000 | 1793636850 | 6520 | 6520 | 6520 | 6520 | 70 |
| 382 | 20240102 | 124900 | 1793180450 | 6510 | 6530 | 6530 | 6510 | 20119 |
| 383 | 20240102 | 124800 | 1662130800 | 6530 | 6530 | 6530 | 6530 | 212 |
| 384 | 20240102 | 124700 | 1660746440 | 6530 | 6530 | 6530 | 6530 | 11 |
| 385 | 20240102 | 124600 | 1660674610 | 6520 | 6520 | 6520 | 6520 | 0 |
| 386 | 20240102 | 124500 | 1660674610 | 6520 | 6530 | 6540 | 6520 | 8383 |
| 387 | 20240102 | 124400 | 1605931940 | 6530 | 6530 | 6530 | 6530 | 18 |
| 388 | 20240102 | 124300 | 1605814400 | 6530 | 6530 | 6530 | 6530 | 558 |
| 389 | 20240102 | 124200 | 1602170660 | 6530 | 6530 | 6530 | 6530 | 1000 |
| 390 | 20240102 | 124100 | 1595640660 | 6530 | 6520 | 6530 | 6520 | 15 |
| 391 | 20240102 | 124000 | 1595542810 | 6520 | 6520 | 6520 | 6520 | 802 |
| 392 | 20240102 | 123900 | 1590313770 | 6520 | 6520 | 6520 | 6520 | 79 |
| 393 | 20240102 | 123800 | 1589798690 | 6520 | 6520 | 6520 | 6520 | 2 |
| 394 | 20240102 | 123700 | 1589785650 | 6520 | 6510 | 6520 | 6510 | 13 |
| 395 | 20240102 | 123600 | 1589701000 | 6510 | 6520 | 6520 | 6510 | 264 |
| 396 | 20240102 | 123500 | 1587979730 | 6520 | 6520 | 6520 | 6520 | 20 |
| 397 | 20240102 | 123400 | 1587849330 | 6510 | 6510 | 6510 | 6510 | 109 |
| 398 | 20240102 | 123300 | 1587139740 | 6530 | 6520 | 6530 | 6520 | 1168 |
| 399 | 20240102 | 123200 | 1579523200 | 6520 | 6520 | 6520 | 6510 | 899 |
| 400 | 20240102 | 123100 | 1573664430 | 6520 | 6520 | 6530 | 6520 | 132 |
| 401 | 20240102 | 123000 | 1572803590 | 6520 | 6520 | 6520 | 6520 | 43 |
| 402 | 20240102 | 122900 | 1572523230 | 6520 | 6520 | 6520 | 6520 | 2315 |
| 403 | 20240102 | 122800 | 1557429430 | 6520 | 6520 | 6520 | 6520 | 0 |
| 404 | 20240102 | 122700 | 1557429430 | 6520 | 6520 | 6520 | 6520 | 9 |
| 405 | 20240102 | 122600 | 1557370750 | 6520 | 6520 | 6520 | 6520 | 2500 |
| 406 | 20240102 | 122500 | 1541070750 | 6520 | 6520 | 6520 | 6520 | 123 |
| 407 | 20240102 | 122400 | 1540268790 | 6520 | 6520 | 6530 | 6520 | 4435 |
| 408 | 20240102 | 122300 | 1511344940 | 6530 | 6520 | 6530 | 6520 | 975 |
| 409 | 20240102 | 122200 | 1504987920 | 6520 | 6530 | 6530 | 6520 | 244 |
| 410 | 20240102 | 122100 | 1503394830 | 6520 | 6530 | 6530 | 6520 | 13 |
| 411 | 20240102 | 122000 | 1503310060 | 6530 | 6530 | 6530 | 6530 | 417 |
| 412 | 20240102 | 121900 | 1500587050 | 6530 | 6520 | 6530 | 6520 | 4223 |
| 413 | 20240102 | 121800 | 1473011360 | 6530 | 6530 | 6530 | 6520 | 5064 |
| 414 | 20240102 | 121700 | 1439986460 | 6530 | 6530 | 6530 | 6520 | 4126 |
| 415 | 20240102 | 121600 | 1413044280 | 6530 | 6530 | 6530 | 6530 | 124 |
| 416 | 20240102 | 121500 | 1412234560 | 6530 | 6530 | 6530 | 6530 | 5 |
| 417 | 20240102 | 121400 | 1412201910 | 6520 | 6520 | 6530 | 6520 | 43 |
| 418 | 20240102 | 121300 | 1411921520 | 6520 | 6520 | 6520 | 6520 | 1 |
| 419 | 20240102 | 121200 | 1411915000 | 6520 | 6530 | 6530 | 6520 | 229 |
| 420 | 20240102 | 121100 | 1410419730 | 6520 | 6530 | 6530 | 6520 | 510 |
| 421 | 20240102 | 121000 | 1407089520 | 6530 | 6530 | 6530 | 6530 | 2400 |
| 422 | 20240102 | 120900 | 1391417520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 423 | 20240102 | 120800 | 1391417520 | 6530 | 6520 | 6530 | 6520 | 23 |
| 424 | 20240102 | 120700 | 1391267540 | 6530 | 6520 | 6530 | 6520 | 150 |
| 425 | 20240102 | 120600 | 1390288540 | 6520 | 6530 | 6530 | 6520 | 1549 |
| 426 | 20240102 | 120500 | 1380189000 | 6530 | 6520 | 6530 | 6520 | 1285 |
| 427 | 20240102 | 120400 | 1371808750 | 6520 | 6530 | 6530 | 6520 | 436 |
| 428 | 20240102 | 120300 | 1368962670 | 6520 | 6520 | 6520 | 6520 | 1000 |
| 429 | 20240102 | 120200 | 1362442670 | 6530 | 6520 | 6530 | 6520 | 24 |
| 430 | 20240102 | 120100 | 1362286040 | 6520 | 6530 | 6530 | 6520 | 226 |
| 431 | 20240102 | 120000 | 1360812260 | 6530 | 6530 | 6530 | 6530 | 120 |
| 432 | 20240102 | 115900 | 1360028660 | 6530 | 6530 | 6530 | 6530 | 643 |
| 433 | 20240102 | 115800 | 1355829870 | 6530 | 6530 | 6530 | 6530 | 1713 |
| 434 | 20240102 | 115700 | 1344643980 | 6530 | 6520 | 6530 | 6520 | 5365 |
| 435 | 20240102 | 115600 | 1309635530 | 6530 | 6530 | 6530 | 6530 | 528 |
| 436 | 20240102 | 115500 | 1306187690 | 6520 | 6520 | 6520 | 6520 | 10 |
| 437 | 20240102 | 115400 | 1306122490 | 6530 | 6530 | 6530 | 6530 | 436 |
| 438 | 20240102 | 115300 | 1303275410 | 6530 | 6530 | 6540 | 6530 | 3723 |
| 439 | 20240102 | 115200 | 1278964210 | 6530 | 6520 | 6530 | 6520 | 59 |
| 440 | 20240102 | 115100 | 1278579030 | 6530 | 6530 | 6530 | 6530 | 1863 |
| 441 | 20240102 | 115000 | 1266413640 | 6530 | 6520 | 6530 | 6520 | 2015 |
| 442 | 20240102 | 114900 | 1253260830 | 6530 | 6530 | 6530 | 6520 | 3612 |
| 443 | 20240102 | 114800 | 1229674480 | 6530 | 6530 | 6530 | 6530 | 1146 |
| 444 | 20240102 | 114700 | 1222191100 | 6530 | 6530 | 6550 | 6530 | 9058 |
| 445 | 20240102 | 114600 | 1163021120 | 6530 | 6520 | 6530 | 6520 | 615 |
| 446 | 20240102 | 114500 | 1159005270 | 6520 | 6530 | 6530 | 6520 | 900 |
| 447 | 20240102 | 114400 | 1153135270 | 6530 | 6530 | 6530 | 6530 | 11 |
| 448 | 20240102 | 114300 | 1153063440 | 6530 | 6520 | 6530 | 6520 | 11 |
| 449 | 20240102 | 114200 | 1152991700 | 6530 | 6530 | 6530 | 6530 | 8 |
| 450 | 20240102 | 114100 | 1152939460 | 6530 | 6520 | 6530 | 6520 | 2 |
| 451 | 20240102 | 114000 | 1152926410 | 6530 | 6530 | 6530 | 6530 | 211 |
| 452 | 20240102 | 113900 | 1151548580 | 6530 | 6530 | 6530 | 6520 | 1238 |
| 453 | 20240102 | 113800 | 1143475530 | 6530 | 6530 | 6530 | 6530 | 1 |
| 454 | 20240102 | 113700 | 1143469000 | 6510 | 6520 | 6520 | 6510 | 37 |
| 455 | 20240102 | 113600 | 1143227810 | 6520 | 6520 | 6520 | 6520 | 10 |
| 456 | 20240102 | 113500 | 1143162610 | 6530 | 6530 | 6530 | 6530 | 149 |
| 457 | 20240102 | 113400 | 1142189640 | 6530 | 6530 | 6530 | 6530 | 30 |
| 458 | 20240102 | 113300 | 1141993740 | 6520 | 6520 | 6520 | 6510 | 712 |
| 459 | 20240102 | 113200 | 1137354790 | 6530 | 6530 | 6530 | 6520 | 4030 |
| 460 | 20240102 | 113100 | 1111076290 | 6520 | 6520 | 6520 | 6520 | 258 |
| 461 | 20240102 | 113000 | 1109394130 | 6520 | 6530 | 6530 | 6520 | 305 |
| 462 | 20240102 | 112900 | 1107405480 | 6520 | 6520 | 6520 | 6520 | 63 |
| 463 | 20240102 | 112800 | 1106994720 | 6520 | 6520 | 6520 | 6520 | 20 |
| 464 | 20240102 | 112700 | 1106864320 | 6520 | 6530 | 6530 | 6520 | 83 |
| 465 | 20240102 | 112600 | 1106323000 | 6520 | 6520 | 6530 | 6520 | 1493 |
| 466 | 20240102 | 112500 | 1096586460 | 6520 | 6530 | 6530 | 6520 | 2047 |
| 467 | 20240102 | 112400 | 1083219560 | 6530 | 6530 | 6550 | 6530 | 8531 |
| 468 | 20240102 | 112300 | 1027505230 | 6530 | 6530 | 6550 | 6530 | 6811 |
| 469 | 20240102 | 112200 | 983009650 | 6530 | 6520 | 6530 | 6520 | 68 |
| 470 | 20240102 | 112100 | 982566280 | 6520 | 6520 | 6520 | 6520 | 266 |
| 471 | 20240102 | 112000 | 980831960 | 6520 | 6530 | 6530 | 6520 | 1469 |
| 472 | 20240102 | 111900 | 971240810 | 6530 | 6520 | 6530 | 6520 | 51 |
| 473 | 20240102 | 111800 | 970908280 | 6520 | 6520 | 6530 | 6500 | 9385 |
| 474 | 20240102 | 111700 | 909874840 | 6520 | 6510 | 6540 | 6510 | 7149 |
| 475 | 20240102 | 111600 | 863207090 | 6530 | 6520 | 6530 | 6500 | 10798 |
| 476 | 20240102 | 111500 | 792999610 | 6500 | 6520 | 6520 | 6500 | 33 |
| 477 | 20240102 | 111400 | 792784540 | 6520 | 6520 | 6520 | 6500 | 11242 |
| 478 | 20240102 | 111300 | 719646460 | 6510 | 6510 | 6510 | 6510 | 24 |
| 479 | 20240102 | 111200 | 719490220 | 6520 | 6520 | 6520 | 6520 | 168 |
| 480 | 20240102 | 111100 | 718394860 | 6520 | 6520 | 6520 | 6510 | 167 |
| 481 | 20240102 | 111000 | 717307220 | 6510 | 6520 | 6530 | 6510 | 217 |
| 482 | 20240102 | 110900 | 715891470 | 6520 | 6520 | 6520 | 6520 | 303 |
| 483 | 20240102 | 110800 | 713915910 | 6520 | 6510 | 6520 | 6510 | 674 |
| 484 | 20240102 | 110700 | 709521460 | 6520 | 6510 | 6520 | 6510 | 376 |
| 485 | 20240102 | 110600 | 707070980 | 6520 | 6520 | 6520 | 6510 | 561 |
| 486 | 20240102 | 110500 | 703418260 | 6520 | 6520 | 6520 | 6520 | 35 |
| 487 | 20240102 | 110400 | 703190060 | 6520 | 6520 | 6520 | 6510 | 222 |
| 488 | 20240102 | 110300 | 701742720 | 6520 | 6520 | 6520 | 6520 | 213 |
| 489 | 20240102 | 110200 | 700353960 | 6520 | 6520 | 6530 | 6520 | 713 |
| 490 | 20240102 | 110100 | 695704690 | 6520 | 6510 | 6520 | 6510 | 610 |
| 491 | 20240102 | 110000 | 691732590 | 6520 | 6520 | 6520 | 6520 | 368 |
| 492 | 20240102 | 105900 | 689333230 | 6520 | 6520 | 6520 | 6520 | 30 |
| 493 | 20240102 | 105800 | 689137630 | 6520 | 6520 | 6520 | 6510 | 40 |
| 494 | 20240102 | 105700 | 688877210 | 6510 | 6510 | 6520 | 6510 | 34 |
| 495 | 20240102 | 105600 | 688655790 | 6520 | 6520 | 6520 | 6520 | 298 |
| 496 | 20240102 | 105500 | 686712830 | 6520 | 6520 | 6530 | 6520 | 458 |
| 497 | 20240102 | 105400 | 683726570 | 6520 | 6520 | 6530 | 6520 | 926 |
| 498 | 20240102 | 105300 | 677686520 | 6530 | 6520 | 6530 | 6520 | 54 |
| 499 | 20240102 | 105200 | 677333910 | 6520 | 6520 | 6520 | 6510 | 1208 |
| 500 | 20240102 | 105100 | 669460250 | 6520 | 6510 | 6520 | 6510 | 1459 |
| 501 | 20240102 | 105000 | 659953770 | 6520 | 6520 | 6530 | 6520 | 661 |
| 502 | 20240102 | 104900 | 655644040 | 6520 | 6530 | 6530 | 6520 | 366 |
| 503 | 20240102 | 104800 | 653257710 | 6530 | 6530 | 6530 | 6520 | 822 |
| 504 | 20240102 | 104700 | 647897470 | 6530 | 6530 | 6530 | 6520 | 973 |
| 505 | 20240102 | 104600 | 641550440 | 6530 | 6530 | 6530 | 6530 | 7 |
| 506 | 20240102 | 104500 | 641504730 | 6520 | 6520 | 6530 | 6510 | 540 |
| 507 | 20240102 | 104400 | 637984160 | 6520 | 6530 | 6530 | 6520 | 111 |
| 508 | 20240102 | 104300 | 637259920 | 6530 | 6520 | 6530 | 6520 | 2000 |
| 509 | 20240102 | 104200 | 624217310 | 6520 | 6520 | 6530 | 6520 | 4564 |
| 510 | 20240102 | 104100 | 594460020 | 6530 | 6530 | 6530 | 6530 | 58 |
| 511 | 20240102 | 104000 | 594081280 | 6530 | 6530 | 6530 | 6530 | 420 |
| 512 | 20240102 | 103900 | 591338680 | 6530 | 6530 | 6530 | 6530 | 1348 |
| 513 | 20240102 | 103800 | 582536240 | 6540 | 6530 | 6540 | 6530 | 876 |
| 514 | 20240102 | 103700 | 576815910 | 6530 | 6530 | 6540 | 6530 | 1546 |
| 515 | 20240102 | 103600 | 566720510 | 6530 | 6540 | 6540 | 6530 | 805 |
| 516 | 20240102 | 103500 | 561458840 | 6540 | 6530 | 6540 | 6530 | 1837 |
| 517 | 20240102 | 103400 | 549458270 | 6540 | 6540 | 6540 | 6530 | 2394 |
| 518 | 20240102 | 103300 | 533802510 | 6550 | 6550 | 6550 | 6540 | 1526 |
| 519 | 20240102 | 103200 | 523819340 | 6550 | 6550 | 6550 | 6550 | 822 |
| 520 | 20240102 | 103100 | 518435240 | 6550 | 6560 | 6560 | 6540 | 2009 |
| 521 | 20240102 | 103000 | 505277750 | 6560 | 6550 | 6560 | 6550 | 429 |
| 522 | 20240102 | 102900 | 502466670 | 6560 | 6550 | 6560 | 6550 | 203 |
| 523 | 20240102 | 102800 | 501137000 | 6560 | 6540 | 6560 | 6540 | 5390 |
| 524 | 20240102 | 102700 | 465865930 | 6540 | 6540 | 6550 | 6540 | 1010 |
| 525 | 20240102 | 102600 | 459258970 | 6550 | 6550 | 6550 | 6540 | 267 |
| 526 | 20240102 | 102500 | 457512770 | 6550 | 6540 | 6550 | 6540 | 545 |
| 527 | 20240102 | 102400 | 453946460 | 6540 | 6550 | 6560 | 6540 | 1316 |
| 528 | 20240102 | 102300 | 445327730 | 6550 | 6520 | 6550 | 6510 | 15955 |
| 529 | 20240102 | 102200 | 341088390 | 6530 | 6510 | 6530 | 6510 | 3244 |
| 530 | 20240102 | 102100 | 319962400 | 6510 | 6510 | 6510 | 6510 | 12 |
| 531 | 20240102 | 102000 | 319884280 | 6520 | 6520 | 6520 | 6510 | 415 |
| 532 | 20240102 | 101900 | 317181990 | 6520 | 6530 | 6530 | 6520 | 2248 |
| 533 | 20240102 | 101800 | 302524730 | 6530 | 6530 | 6540 | 6530 | 500 |
| 534 | 20240102 | 101700 | 299259720 | 6530 | 6530 | 6540 | 6530 | 1288 |
| 535 | 20240102 | 101600 | 290847120 | 6540 | 6520 | 6540 | 6510 | 5145 |
| 536 | 20240102 | 101500 | 257297480 | 6510 | 6520 | 6520 | 6510 | 1901 |
| 537 | 20240102 | 101400 | 244911700 | 6520 | 6520 | 6520 | 6510 | 472 |
| 538 | 20240102 | 101300 | 241836480 | 6520 | 6520 | 6520 | 6510 | 28 |
| 539 | 20240102 | 101200 | 241654030 | 6520 | 6510 | 6520 | 6510 | 17 |
| 540 | 20240102 | 101100 | 241543290 | 6520 | 6510 | 6520 | 6510 | 416 |
| 541 | 20240102 | 101000 | 238834890 | 6510 | 6510 | 6520 | 6510 | 1061 |
| 542 | 20240102 | 100900 | 231926770 | 6510 | 6510 | 6520 | 6490 | 5047 |
| 543 | 20240102 | 100800 | 199120240 | 6510 | 6510 | 6510 | 6510 | 500 |
| 544 | 20240102 | 100700 | 195865240 | 6510 | 6510 | 6510 | 6510 | 941 |
| 545 | 20240102 | 100600 | 189739330 | 6510 | 6510 | 6530 | 6510 | 1846 |
| 546 | 20240102 | 100500 | 177719780 | 6530 | 6520 | 6530 | 6500 | 6197 |
| 547 | 20240102 | 100400 | 137385490 | 6520 | 6510 | 6530 | 6510 | 573 |
| 548 | 20240102 | 100300 | 133652030 | 6510 | 6520 | 6520 | 6500 | 4921 |
| 549 | 20240102 | 100200 | 101578000 | 6520 | 6500 | 6520 | 6500 | 1038 |
| 550 | 20240102 | 100100 | 94818470 | 6500 | 6500 | 6530 | 6490 | 6145 |
| 551 | 20240102 | 100000 | 54774120 | 6500 | 6490 | 6500 | 6480 | 8414 |