31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 16505 |
| 3 | 20240109 | 183000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 4 | 20240109 | 182900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 5 | 20240109 | 182800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 6 | 20240109 | 182700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 7 | 20240109 | 182600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 8 | 20240109 | 182500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 9 | 20240109 | 182400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 10 | 20240109 | 182300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 11 | 20240109 | 182200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 12 | 20240109 | 182100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 13 | 20240109 | 182000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 14 | 20240109 | 181900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 15 | 20240109 | 181800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 16 | 20240109 | 181700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 17 | 20240109 | 181600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 18 | 20240109 | 181500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 19 | 20240109 | 181400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 20 | 20240109 | 181300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 21 | 20240109 | 181200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 22 | 20240109 | 181100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 23 | 20240109 | 181000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 24 | 20240109 | 180900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 25 | 20240109 | 180800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 26 | 20240109 | 180700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 27 | 20240109 | 180600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 28 | 20240109 | 180500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 29 | 20240109 | 180400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 30 | 20240109 | 180300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 31 | 20240109 | 180200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 32 | 20240109 | 180100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 16505 |
| 33 | 20240109 | 180000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 34 | 20240109 | 175900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 35 | 20240109 | 175800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 36 | 20240109 | 175700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 37 | 20240109 | 175600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 38 | 20240109 | 175500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 39 | 20240109 | 175400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 40 | 20240109 | 175300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 41 | 20240109 | 175200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 42 | 20240109 | 175100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 43 | 20240109 | 175000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 44 | 20240109 | 174900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 45 | 20240109 | 174800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 46 | 20240109 | 174700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 47 | 20240109 | 174600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 48 | 20240109 | 174500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 49 | 20240109 | 174400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 50 | 20240109 | 174300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 51 | 20240109 | 174200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 52 | 20240109 | 174100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 53 | 20240109 | 174000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 54 | 20240109 | 173900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 55 | 20240109 | 173800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 56 | 20240109 | 173700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 57 | 20240109 | 173600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 58 | 20240109 | 173500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 59 | 20240109 | 173400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 60 | 20240109 | 173300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 61 | 20240109 | 173200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 62 | 20240109 | 173100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 16505 |
| 63 | 20240109 | 173000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 64 | 20240109 | 172900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 65 | 20240109 | 172800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 66 | 20240109 | 172700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 67 | 20240109 | 172600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 68 | 20240109 | 172500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 69 | 20240109 | 172400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 70 | 20240109 | 172300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 71 | 20240109 | 172200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 72 | 20240109 | 172100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 73 | 20240109 | 172000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 74 | 20240109 | 171900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 75 | 20240109 | 171800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 76 | 20240109 | 171700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 77 | 20240109 | 171600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 78 | 20240109 | 171500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 79 | 20240109 | 171400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 80 | 20240109 | 171300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 81 | 20240109 | 171200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 82 | 20240109 | 171100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 83 | 20240109 | 171000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 84 | 20240109 | 170900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 85 | 20240109 | 170800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 86 | 20240109 | 170700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 87 | 20240109 | 170600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 88 | 20240109 | 170500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 89 | 20240109 | 170400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 90 | 20240109 | 170300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 91 | 20240109 | 170200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 92 | 20240109 | 170100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 16505 |
| 93 | 20240109 | 170000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 94 | 20240109 | 165900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 95 | 20240109 | 165800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 96 | 20240109 | 165700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 97 | 20240109 | 165600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 98 | 20240109 | 165500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 99 | 20240109 | 165400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 100 | 20240109 | 165300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 101 | 20240109 | 165200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 102 | 20240109 | 165100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 103 | 20240109 | 165000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 104 | 20240109 | 164900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 105 | 20240109 | 164800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 106 | 20240109 | 164700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 107 | 20240109 | 164600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 108 | 20240109 | 164500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 109 | 20240109 | 164400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 110 | 20240109 | 164300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 111 | 20240109 | 164200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 112 | 20240109 | 164100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 113 | 20240109 | 164000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 114 | 20240109 | 163900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 115 | 20240109 | 163800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 116 | 20240109 | 163700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 117 | 20240109 | 163600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 118 | 20240109 | 163500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 119 | 20240109 | 163400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 120 | 20240109 | 163300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 121 | 20240109 | 163200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 122 | 20240109 | 163100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 16505 |
| 123 | 20240109 | 163000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 124 | 20240109 | 162900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 125 | 20240109 | 162800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 126 | 20240109 | 162700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 127 | 20240109 | 162600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 128 | 20240109 | 162500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 129 | 20240109 | 162400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 130 | 20240109 | 162300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 131 | 20240109 | 162200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 132 | 20240109 | 162100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 133 | 20240109 | 162000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 134 | 20240109 | 161900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 135 | 20240109 | 161800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 136 | 20240109 | 161700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 137 | 20240109 | 161600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 138 | 20240109 | 161500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 139 | 20240109 | 161400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 140 | 20240109 | 161300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 141 | 20240109 | 161200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 142 | 20240109 | 161100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 143 | 20240109 | 161000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 144 | 20240109 | 160900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 145 | 20240109 | 160800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 146 | 20240109 | 160700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 147 | 20240109 | 160600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 148 | 20240109 | 160500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 149 | 20240109 | 160400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 150 | 20240109 | 160300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 151 | 20240109 | 160200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 152 | 20240109 | 160100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 16505 |
| 153 | 20240109 | 160000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 154 | 20240109 | 155900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 155 | 20240109 | 155800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 156 | 20240109 | 155700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 157 | 20240109 | 155600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 158 | 20240109 | 155500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 159 | 20240109 | 155400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 160 | 20240109 | 155300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 161 | 20240109 | 155200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 162 | 20240109 | 155100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 163 | 20240109 | 155000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 164 | 20240109 | 154900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 165 | 20240109 | 154800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 166 | 20240109 | 154700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 167 | 20240109 | 154600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 168 | 20240109 | 154500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 169 | 20240109 | 154400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 170 | 20240109 | 154300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 171 | 20240109 | 154200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 172 | 20240109 | 154100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 173 | 20240109 | 154000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 174 | 20240109 | 153900 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 175 | 20240109 | 153800 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 176 | 20240109 | 153700 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 177 | 20240109 | 153600 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 178 | 20240109 | 153500 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 179 | 20240109 | 153400 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 180 | 20240109 | 153300 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 181 | 20240109 | 153200 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 182 | 20240109 | 153100 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 16505 |
| 183 | 20240109 | 153000 | 10383173380 | 16750 | 16750 | 16750 | 16750 | 16505 |
| 184 | 20240109 | 152900 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 185 | 20240109 | 152800 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 186 | 20240109 | 152700 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 187 | 20240109 | 152600 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 188 | 20240109 | 152500 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 189 | 20240109 | 152400 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 190 | 20240109 | 152300 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 191 | 20240109 | 152200 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 192 | 20240109 | 152100 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 193 | 20240109 | 152000 | 10106714630 | 16780 | 16780 | 16780 | 16780 | 0 |
| 194 | 20240109 | 151900 | 10106714630 | 16780 | 16760 | 16780 | 16750 | 3984 |
| 195 | 20240109 | 151800 | 10039946270 | 16750 | 16770 | 16770 | 16750 | 5721 |
| 196 | 20240109 | 151700 | 9944066970 | 16770 | 16790 | 16790 | 16770 | 3547 |
| 197 | 20240109 | 151600 | 9884574780 | 16790 | 16780 | 16790 | 16780 | 1001 |
| 198 | 20240109 | 151500 | 9867777580 | 16780 | 16780 | 16780 | 16770 | 2287 |
| 199 | 20240109 | 151400 | 9829421180 | 16780 | 16780 | 16790 | 16770 | 2213 |
| 200 | 20240109 | 151300 | 9792303380 | 16770 | 16780 | 16790 | 16770 | 4432 |
| 201 | 20240109 | 151200 | 9717973670 | 16780 | 16790 | 16800 | 16780 | 1795 |
| 202 | 20240109 | 151100 | 9687847440 | 16790 | 16820 | 16820 | 16780 | 7820 |
| 203 | 20240109 | 151000 | 9556521290 | 16820 | 16810 | 16820 | 16810 | 796 |
| 204 | 20240109 | 150900 | 9543139720 | 16820 | 16810 | 16820 | 16800 | 994 |
| 205 | 20240109 | 150800 | 9526425450 | 16810 | 16820 | 16820 | 16800 | 474 |
| 206 | 20240109 | 150700 | 9518457440 | 16820 | 16810 | 16830 | 16800 | 2764 |
| 207 | 20240109 | 150600 | 9472017600 | 16810 | 16810 | 16820 | 16800 | 2097 |
| 208 | 20240109 | 150500 | 9436778280 | 16810 | 16820 | 16830 | 16810 | 1263 |
| 209 | 20240109 | 150400 | 9415538260 | 16820 | 16840 | 16840 | 16820 | 420 |
| 210 | 20240109 | 150300 | 9408470430 | 16840 | 16830 | 16850 | 16830 | 133 |
| 211 | 20240109 | 150200 | 9406231170 | 16850 | 16830 | 16850 | 16830 | 280 |
| 212 | 20240109 | 150100 | 9401518630 | 16850 | 16830 | 16850 | 16800 | 271 |
| 213 | 20240109 | 150000 | 9396960370 | 16810 | 16810 | 16830 | 16800 | 2176 |
| 214 | 20240109 | 145900 | 9360361760 | 16810 | 16810 | 16810 | 16810 | 881 |
| 215 | 20240109 | 145800 | 9345552150 | 16810 | 16820 | 16820 | 16810 | 403 |
| 216 | 20240109 | 145700 | 9338776870 | 16810 | 16820 | 16820 | 16810 | 1627 |
| 217 | 20240109 | 145600 | 9311426960 | 16810 | 16810 | 16820 | 16810 | 414 |
| 218 | 20240109 | 145500 | 9304465910 | 16820 | 16800 | 16820 | 16800 | 323 |
| 219 | 20240109 | 145400 | 9299036740 | 16800 | 16790 | 16820 | 16790 | 2901 |
| 220 | 20240109 | 145300 | 9250301090 | 16790 | 16790 | 16800 | 16780 | 795 |
| 221 | 20240109 | 145200 | 9236956930 | 16780 | 16800 | 16800 | 16780 | 2632 |
| 222 | 20240109 | 145100 | 9192752370 | 16810 | 16800 | 16810 | 16800 | 286 |
| 223 | 20240109 | 145000 | 9187946740 | 16800 | 16800 | 16800 | 16790 | 1599 |
| 224 | 20240109 | 144900 | 9161093100 | 16790 | 16800 | 16800 | 16780 | 3744 |
| 225 | 20240109 | 144800 | 9098243600 | 16800 | 16810 | 16810 | 16800 | 7664 |
| 226 | 20240109 | 144700 | 8969485970 | 16800 | 16810 | 16810 | 16800 | 2441 |
| 227 | 20240109 | 144600 | 8928473700 | 16810 | 16810 | 16820 | 16800 | 1766 |
| 228 | 20240109 | 144500 | 8898791990 | 16810 | 16810 | 16820 | 16810 | 899 |
| 229 | 20240109 | 144400 | 8883679250 | 16810 | 16830 | 16830 | 16810 | 4716 |
| 230 | 20240109 | 144300 | 8804389760 | 16820 | 16850 | 16850 | 16820 | 4561 |
| 231 | 20240109 | 144200 | 8727635420 | 16850 | 16850 | 16850 | 16840 | 3239 |
| 232 | 20240109 | 144100 | 8673075680 | 16850 | 16860 | 16860 | 16850 | 566 |
| 233 | 20240109 | 144000 | 8663537590 | 16860 | 16850 | 16860 | 16850 | 842 |
| 234 | 20240109 | 143900 | 8649344790 | 16860 | 16870 | 16870 | 16860 | 1751 |
| 235 | 20240109 | 143800 | 8619817360 | 16870 | 16860 | 16870 | 16860 | 399 |
| 236 | 20240109 | 143700 | 8613089970 | 16870 | 16870 | 16870 | 16860 | 929 |
| 237 | 20240109 | 143600 | 8597417940 | 16870 | 16880 | 16880 | 16860 | 1281 |
| 238 | 20240109 | 143500 | 8575816510 | 16880 | 16870 | 16880 | 16870 | 1096 |
| 239 | 20240109 | 143400 | 8557324030 | 16870 | 16860 | 16870 | 16860 | 1247 |
| 240 | 20240109 | 143300 | 8536288950 | 16860 | 16870 | 16870 | 16860 | 318 |
| 241 | 20240109 | 143200 | 8530926390 | 16870 | 16880 | 16880 | 16870 | 438 |
| 242 | 20240109 | 143100 | 8523537150 | 16880 | 16880 | 16880 | 16870 | 104 |
| 243 | 20240109 | 143000 | 8521782440 | 16870 | 16870 | 16870 | 16860 | 398 |
| 244 | 20240109 | 142900 | 8515069480 | 16870 | 16870 | 16880 | 16860 | 530 |
| 245 | 20240109 | 142800 | 8506128040 | 16870 | 16870 | 16880 | 16860 | 1030 |
| 246 | 20240109 | 142700 | 8488757830 | 16890 | 16870 | 16890 | 16870 | 173 |
| 247 | 20240109 | 142600 | 8485839200 | 16890 | 16870 | 16890 | 16870 | 504 |
| 248 | 20240109 | 142500 | 8477333640 | 16870 | 16880 | 16890 | 16870 | 860 |
| 249 | 20240109 | 142400 | 8462811590 | 16880 | 16870 | 16880 | 16870 | 572 |
| 250 | 20240109 | 142300 | 8453157040 | 16880 | 16870 | 16880 | 16870 | 350 |
| 251 | 20240109 | 142200 | 8447251250 | 16860 | 16860 | 16870 | 16860 | 951 |
| 252 | 20240109 | 142100 | 8431216540 | 16870 | 16860 | 16870 | 16860 | 75 |
| 253 | 20240109 | 142000 | 8429951450 | 16860 | 16880 | 16880 | 16860 | 429 |
| 254 | 20240109 | 141900 | 8422716850 | 16880 | 16860 | 16880 | 16860 | 2318 |
| 255 | 20240109 | 141800 | 8383634430 | 16860 | 16850 | 16860 | 16840 | 1200 |
| 256 | 20240109 | 141700 | 8363413810 | 16850 | 16860 | 16860 | 16850 | 580 |
| 257 | 20240109 | 141600 | 8353640760 | 16860 | 16860 | 16860 | 16850 | 387 |
| 258 | 20240109 | 141500 | 8347115950 | 16860 | 16850 | 16860 | 16850 | 385 |
| 259 | 20240109 | 141400 | 8340628690 | 16850 | 16850 | 16860 | 16840 | 889 |
| 260 | 20240109 | 141300 | 8325649080 | 16860 | 16860 | 16860 | 16850 | 26 |
| 261 | 20240109 | 141200 | 8325210920 | 16850 | 16860 | 16860 | 16850 | 457 |
| 262 | 20240109 | 141100 | 8317509470 | 16860 | 16860 | 16870 | 16850 | 1606 |
| 263 | 20240109 | 141000 | 8290436020 | 16860 | 16860 | 16860 | 16850 | 350 |
| 264 | 20240109 | 140900 | 8284535590 | 16850 | 16850 | 16850 | 16850 | 243 |
| 265 | 20240109 | 140800 | 8280441040 | 16860 | 16850 | 16860 | 16850 | 768 |
| 266 | 20240109 | 140700 | 8267500200 | 16860 | 16870 | 16870 | 16860 | 7 |
| 267 | 20240109 | 140600 | 8267382130 | 16870 | 16870 | 16870 | 16870 | 15 |
| 268 | 20240109 | 140500 | 8267129080 | 16880 | 16850 | 16880 | 16850 | 56 |
| 269 | 20240109 | 140400 | 8266185330 | 16850 | 16850 | 16880 | 16850 | 216 |
| 270 | 20240109 | 140300 | 8262545520 | 16850 | 16860 | 16880 | 16850 | 866 |
| 271 | 20240109 | 140200 | 8247952030 | 16860 | 16860 | 16860 | 16850 | 314 |
| 272 | 20240109 | 140100 | 8242658020 | 16860 | 16870 | 16870 | 16860 | 357 |
| 273 | 20240109 | 140000 | 8236638940 | 16870 | 16870 | 16870 | 16870 | 427 |
| 274 | 20240109 | 135900 | 8229435450 | 16880 | 16880 | 16880 | 16880 | 167 |
| 275 | 20240109 | 135800 | 8226616490 | 16880 | 16870 | 16880 | 16870 | 238 |
| 276 | 20240109 | 135700 | 8222600720 | 16880 | 16870 | 16880 | 16860 | 567 |
| 277 | 20240109 | 135600 | 8213038830 | 16870 | 16860 | 16870 | 16860 | 433 |
| 278 | 20240109 | 135500 | 8205738350 | 16860 | 16840 | 16860 | 16840 | 155 |
| 279 | 20240109 | 135400 | 8203127880 | 16850 | 16850 | 16860 | 16840 | 637 |
| 280 | 20240109 | 135300 | 8192396430 | 16840 | 16840 | 16850 | 16840 | 498 |
| 281 | 20240109 | 135200 | 8184006870 | 16840 | 16860 | 16860 | 16830 | 1411 |
| 282 | 20240109 | 135100 | 8160248260 | 16840 | 16850 | 16860 | 16840 | 1472 |
| 283 | 20240109 | 135000 | 8135454480 | 16860 | 16850 | 16860 | 16850 | 489 |
| 284 | 20240109 | 134900 | 8127214470 | 16850 | 16850 | 16850 | 16840 | 617 |
| 285 | 20240109 | 134800 | 8116820710 | 16850 | 16860 | 16860 | 16850 | 190 |
| 286 | 20240109 | 134700 | 8113618810 | 16870 | 16840 | 16870 | 16840 | 1082 |
| 287 | 20240109 | 134600 | 8095393890 | 16840 | 16870 | 16870 | 16840 | 1652 |
| 288 | 20240109 | 134500 | 8067552880 | 16880 | 16880 | 16880 | 16870 | 906 |
| 289 | 20240109 | 134400 | 8052268210 | 16880 | 16860 | 16880 | 16860 | 361 |
| 290 | 20240109 | 134300 | 8046177570 | 16860 | 16860 | 16870 | 16850 | 99 |
| 291 | 20240109 | 134200 | 8044508890 | 16860 | 16850 | 16870 | 16850 | 196 |
| 292 | 20240109 | 134100 | 8041206100 | 16880 | 16880 | 16880 | 16850 | 570 |
| 293 | 20240109 | 134000 | 8031599120 | 16900 | 16890 | 16900 | 16860 | 209 |
| 294 | 20240109 | 133900 | 8028071800 | 16930 | 16860 | 16930 | 16860 | 635 |
| 295 | 20240109 | 133800 | 8017344290 | 16890 | 16840 | 16890 | 16840 | 1228 |
| 296 | 20240109 | 133700 | 7996615840 | 16840 | 16850 | 16860 | 16840 | 2167 |
| 297 | 20240109 | 133600 | 7960121530 | 16850 | 16860 | 16860 | 16850 | 180 |
| 298 | 20240109 | 133500 | 7957088380 | 16850 | 16880 | 16880 | 16850 | 106 |
| 299 | 20240109 | 133400 | 7955299930 | 16880 | 16850 | 16880 | 16840 | 317 |
| 300 | 20240109 | 133300 | 7949961050 | 16850 | 16840 | 16850 | 16830 | 652 |
| 301 | 20240109 | 133200 | 7938979160 | 16840 | 16840 | 16900 | 16840 | 1119 |
| 302 | 20240109 | 133100 | 7920124800 | 16840 | 16850 | 16850 | 16840 | 391 |
| 303 | 20240109 | 133000 | 7913540150 | 16850 | 16850 | 16870 | 16840 | 923 |
| 304 | 20240109 | 132900 | 7897992180 | 16850 | 16850 | 16860 | 16840 | 2421 |
| 305 | 20240109 | 132800 | 7857200160 | 16850 | 16850 | 16850 | 16840 | 1554 |
| 306 | 20240109 | 132700 | 7831026860 | 16840 | 16850 | 16850 | 16840 | 4420 |
| 307 | 20240109 | 132600 | 7756559750 | 16860 | 16870 | 16870 | 16860 | 979 |
| 308 | 20240109 | 132500 | 7740053590 | 16870 | 16860 | 16870 | 16850 | 2087 |
| 309 | 20240109 | 132400 | 7704872790 | 16860 | 16880 | 16880 | 16860 | 2575 |
| 310 | 20240109 | 132300 | 7661428950 | 16880 | 16880 | 16880 | 16880 | 648 |
| 311 | 20240109 | 132200 | 7650490710 | 16880 | 16890 | 16890 | 16880 | 387 |
| 312 | 20240109 | 132100 | 7643956740 | 16890 | 16890 | 16890 | 16880 | 1711 |
| 313 | 20240109 | 132000 | 7615070620 | 16900 | 16890 | 16900 | 16890 | 782 |
| 314 | 20240109 | 131900 | 7601861580 | 16890 | 16900 | 16900 | 16890 | 240 |
| 315 | 20240109 | 131800 | 7597807580 | 16900 | 16910 | 16910 | 16890 | 601 |
| 316 | 20240109 | 131700 | 7587650680 | 16910 | 16910 | 16910 | 16900 | 390 |
| 317 | 20240109 | 131600 | 7581058380 | 16910 | 16900 | 16910 | 16890 | 1421 |
| 318 | 20240109 | 131500 | 7557045710 | 16900 | 16910 | 16910 | 16900 | 832 |
| 319 | 20240109 | 131400 | 7542983570 | 16910 | 16910 | 16920 | 16900 | 252 |
| 320 | 20240109 | 131300 | 7538721740 | 16910 | 16910 | 16910 | 16900 | 553 |
| 321 | 20240109 | 131200 | 7529372540 | 16920 | 16900 | 16920 | 16900 | 726 |
| 322 | 20240109 | 131100 | 7517100830 | 16900 | 16900 | 16900 | 16890 | 1498 |
| 323 | 20240109 | 131000 | 7491784770 | 16900 | 16890 | 16910 | 16890 | 980 |
| 324 | 20240109 | 130900 | 7475226590 | 16890 | 16890 | 16890 | 16880 | 488 |
| 325 | 20240109 | 130800 | 7466987540 | 16890 | 16900 | 16900 | 16880 | 1047 |
| 326 | 20240109 | 130700 | 7449305530 | 16900 | 16900 | 16910 | 16890 | 1235 |
| 327 | 20240109 | 130600 | 7428434930 | 16900 | 16900 | 16900 | 16900 | 212 |
| 328 | 20240109 | 130500 | 7424852130 | 16920 | 16910 | 16920 | 16900 | 1628 |
| 329 | 20240109 | 130400 | 7397329390 | 16910 | 16920 | 16920 | 16910 | 1240 |
| 330 | 20240109 | 130300 | 7376360400 | 16920 | 16910 | 16920 | 16910 | 378 |
| 331 | 20240109 | 130200 | 7369966800 | 16920 | 16930 | 16930 | 16920 | 925 |
| 332 | 20240109 | 130100 | 7354314700 | 16930 | 16930 | 16950 | 16930 | 146 |
| 333 | 20240109 | 130000 | 7351841920 | 16930 | 16950 | 16960 | 16930 | 7549 |
| 334 | 20240109 | 125900 | 7223947180 | 16960 | 16960 | 16970 | 16960 | 198 |
| 335 | 20240109 | 125800 | 7220589080 | 16960 | 16960 | 16960 | 16960 | 85 |
| 336 | 20240109 | 125700 | 7219147480 | 16960 | 16960 | 16960 | 16960 | 530 |
| 337 | 20240109 | 125600 | 7210158680 | 16970 | 16960 | 16970 | 16960 | 1223 |
| 338 | 20240109 | 125500 | 7189406600 | 16970 | 16970 | 16970 | 16960 | 20 |
| 339 | 20240109 | 125400 | 7189067310 | 16970 | 16970 | 16970 | 16960 | 277 |
| 340 | 20240109 | 125300 | 7184369330 | 16970 | 16980 | 16980 | 16970 | 325 |
| 341 | 20240109 | 125200 | 7178853970 | 16980 | 16960 | 16980 | 16960 | 1735 |
| 342 | 20240109 | 125100 | 7149423690 | 16970 | 16980 | 16980 | 16970 | 984 |
| 343 | 20240109 | 125000 | 7132721060 | 16980 | 16990 | 16990 | 16980 | 854 |
| 344 | 20240109 | 124900 | 7118217500 | 16980 | 16990 | 16990 | 16980 | 173 |
| 345 | 20240109 | 124800 | 7115278830 | 16990 | 16980 | 16990 | 16980 | 474 |
| 346 | 20240109 | 124700 | 7107230110 | 16990 | 16990 | 16990 | 16980 | 2457 |
| 347 | 20240109 | 124600 | 7065489160 | 16990 | 17000 | 17000 | 16990 | 1405 |
| 348 | 20240109 | 124500 | 7041614780 | 17010 | 17020 | 17020 | 17000 | 1171 |
| 349 | 20240109 | 124400 | 7021705710 | 17020 | 17020 | 17020 | 17000 | 630 |
| 350 | 20240109 | 124300 | 7010986070 | 17020 | 17000 | 17020 | 17000 | 325 |
| 351 | 20240109 | 124200 | 7005454670 | 17000 | 17020 | 17020 | 17000 | 565 |
| 352 | 20240109 | 124100 | 6995847270 | 17020 | 17030 | 17030 | 17000 | 2217 |
| 353 | 20240109 | 124000 | 6958137570 | 17020 | 17030 | 17040 | 17020 | 1771 |
| 354 | 20240109 | 123900 | 6927983720 | 17020 | 17030 | 17030 | 17020 | 517 |
| 355 | 20240109 | 123800 | 6919183040 | 17020 | 17020 | 17030 | 17020 | 1571 |
| 356 | 20240109 | 123700 | 6892444590 | 17020 | 17010 | 17020 | 17000 | 715 |
| 357 | 20240109 | 123600 | 6880282500 | 17000 | 16980 | 17000 | 16980 | 1360 |
| 358 | 20240109 | 123500 | 6857162570 | 16990 | 17000 | 17000 | 16970 | 1326 |
| 359 | 20240109 | 123400 | 6834643250 | 17000 | 17000 | 17000 | 17000 | 401 |
| 360 | 20240109 | 123300 | 6827826250 | 17000 | 17010 | 17010 | 17000 | 621 |
| 361 | 20240109 | 123200 | 6817264740 | 17010 | 17010 | 17020 | 17010 | 1343 |
| 362 | 20240109 | 123100 | 6794416900 | 17020 | 17020 | 17020 | 17020 | 1235 |
| 363 | 20240109 | 123000 | 6773397200 | 17020 | 17010 | 17030 | 17000 | 2934 |
| 364 | 20240109 | 122900 | 6723479360 | 17020 | 17040 | 17040 | 17010 | 3939 |
| 365 | 20240109 | 122800 | 6656414490 | 17040 | 17020 | 17040 | 17020 | 4099 |
| 366 | 20240109 | 122700 | 6586600990 | 17030 | 17040 | 17040 | 17020 | 2344 |
| 367 | 20240109 | 122600 | 6546675950 | 17040 | 17040 | 17050 | 17030 | 2413 |
| 368 | 20240109 | 122500 | 6505556110 | 17040 | 17020 | 17050 | 17010 | 3766 |
| 369 | 20240109 | 122400 | 6441434740 | 17020 | 17030 | 17040 | 17010 | 6150 |
| 370 | 20240109 | 122300 | 6336702010 | 17030 | 17070 | 17070 | 17000 | 17233 |
| 371 | 20240109 | 122200 | 6042871780 | 17040 | 16930 | 17070 | 16920 | 23318 |
| 372 | 20240109 | 122100 | 5646361840 | 16930 | 16940 | 16940 | 16920 | 460 |
| 373 | 20240109 | 122000 | 5638578130 | 16920 | 16930 | 16940 | 16910 | 1228 |
| 374 | 20240109 | 121900 | 5617798720 | 16920 | 16910 | 16920 | 16910 | 555 |
| 375 | 20240109 | 121800 | 5608412060 | 16910 | 16930 | 16930 | 16910 | 49 |
| 376 | 20240109 | 121700 | 5607582920 | 16930 | 16910 | 16940 | 16910 | 2072 |
| 377 | 20240109 | 121600 | 5572513550 | 16910 | 16890 | 16910 | 16890 | 510 |
| 378 | 20240109 | 121500 | 5563897940 | 16890 | 16900 | 16910 | 16890 | 1092 |
| 379 | 20240109 | 121400 | 5545447410 | 16910 | 16900 | 16910 | 16890 | 679 |
| 380 | 20240109 | 121300 | 5533972150 | 16900 | 16880 | 16900 | 16880 | 458 |
| 381 | 20240109 | 121200 | 5526236820 | 16880 | 16890 | 16890 | 16880 | 1570 |
| 382 | 20240109 | 121100 | 5499721060 | 16880 | 16860 | 16880 | 16850 | 623 |
| 383 | 20240109 | 121000 | 5489216450 | 16850 | 16860 | 16860 | 16850 | 145 |
| 384 | 20240109 | 120900 | 5486772010 | 16860 | 16860 | 16860 | 16850 | 600 |
| 385 | 20240109 | 120800 | 5476656290 | 16850 | 16870 | 16870 | 16850 | 1926 |
| 386 | 20240109 | 120700 | 5444185860 | 16870 | 16880 | 16880 | 16870 | 595 |
| 387 | 20240109 | 120600 | 5434146870 | 16880 | 16870 | 16880 | 16860 | 545 |
| 388 | 20240109 | 120500 | 5424951640 | 16870 | 16870 | 16870 | 16870 | 562 |
| 389 | 20240109 | 120400 | 5415470700 | 16860 | 16870 | 16900 | 16860 | 2128 |
| 390 | 20240109 | 120300 | 5379558610 | 16880 | 16880 | 16900 | 16870 | 1151 |
| 391 | 20240109 | 120200 | 5360135330 | 16900 | 16880 | 16900 | 16880 | 674 |
| 392 | 20240109 | 120100 | 5348750720 | 16880 | 16890 | 16910 | 16870 | 5203 |
| 393 | 20240109 | 120000 | 5260922880 | 16890 | 16880 | 16890 | 16880 | 518 |
| 394 | 20240109 | 115900 | 5252175780 | 16880 | 16890 | 16900 | 16880 | 1202 |
| 395 | 20240109 | 115800 | 5231875300 | 16890 | 16890 | 16890 | 16890 | 1064 |
| 396 | 20240109 | 115700 | 5213904340 | 16890 | 16890 | 16910 | 16890 | 494 |
| 397 | 20240109 | 115600 | 5205560240 | 16890 | 16900 | 16910 | 16880 | 459 |
| 398 | 20240109 | 115500 | 5197804540 | 16900 | 16910 | 16910 | 16890 | 3682 |
| 399 | 20240109 | 115400 | 5135593260 | 16920 | 16920 | 16920 | 16910 | 61 |
| 400 | 20240109 | 115300 | 5134561640 | 16920 | 16920 | 16920 | 16910 | 1160 |
| 401 | 20240109 | 115200 | 5114945210 | 16920 | 16910 | 16920 | 16910 | 154 |
| 402 | 20240109 | 115100 | 5112341030 | 16910 | 16930 | 16930 | 16910 | 948 |
| 403 | 20240109 | 115000 | 5096309500 | 16910 | 16930 | 16930 | 16910 | 789 |
| 404 | 20240109 | 114900 | 5082959090 | 16930 | 16930 | 16930 | 16930 | 105 |
| 405 | 20240109 | 114800 | 5081181440 | 16930 | 16920 | 16930 | 16920 | 484 |
| 406 | 20240109 | 114700 | 5072989000 | 16920 | 16950 | 16950 | 16920 | 196 |
| 407 | 20240109 | 114600 | 5069671410 | 16950 | 16930 | 16950 | 16920 | 49 |
| 408 | 20240109 | 114500 | 5068842090 | 16920 | 16950 | 16950 | 16920 | 353 |
| 409 | 20240109 | 114400 | 5062862340 | 16950 | 16970 | 16970 | 16930 | 4165 |
| 410 | 20240109 | 114300 | 4992244770 | 16970 | 16970 | 16970 | 16960 | 539 |
| 411 | 20240109 | 114200 | 4983099410 | 16970 | 16960 | 16970 | 16960 | 1303 |
| 412 | 20240109 | 114100 | 4960990340 | 16960 | 16960 | 16970 | 16960 | 1515 |
| 413 | 20240109 | 114000 | 4935286240 | 16960 | 16970 | 16970 | 16960 | 3473 |
| 414 | 20240109 | 113900 | 4876352250 | 16970 | 16970 | 16970 | 16960 | 1277 |
| 415 | 20240109 | 113800 | 4854686180 | 16970 | 16960 | 16970 | 16960 | 176 |
| 416 | 20240109 | 113700 | 4851700210 | 16960 | 16960 | 16960 | 16950 | 515 |
| 417 | 20240109 | 113600 | 4842967690 | 16970 | 16960 | 16970 | 16950 | 1029 |
| 418 | 20240109 | 113500 | 4825521820 | 16950 | 16960 | 16960 | 16950 | 317 |
| 419 | 20240109 | 113400 | 4820146880 | 16950 | 16960 | 16960 | 16950 | 1399 |
| 420 | 20240109 | 113300 | 4796431390 | 16960 | 16960 | 16960 | 16960 | 754 |
| 421 | 20240109 | 113200 | 4783643550 | 16960 | 16940 | 16990 | 16940 | 3833 |
| 422 | 20240109 | 113100 | 4718614970 | 16940 | 16930 | 16950 | 16930 | 2078 |
| 423 | 20240109 | 113000 | 4683420180 | 16930 | 16890 | 16930 | 16890 | 358 |
| 424 | 20240109 | 112900 | 4677373520 | 16930 | 16910 | 16930 | 16890 | 1064 |
| 425 | 20240109 | 112800 | 4659391480 | 16920 | 16910 | 16920 | 16910 | 515 |
| 426 | 20240109 | 112700 | 4650679930 | 16910 | 16910 | 16910 | 16910 | 2 |
| 427 | 20240109 | 112600 | 4650646110 | 16910 | 16910 | 16910 | 16890 | 1145 |
| 428 | 20240109 | 112500 | 4631302000 | 16910 | 16910 | 16910 | 16900 | 645 |
| 429 | 20240109 | 112400 | 4620399790 | 16920 | 16920 | 16920 | 16900 | 483 |
| 430 | 20240109 | 112300 | 4612230710 | 16910 | 16930 | 16930 | 16910 | 258 |
| 431 | 20240109 | 112200 | 4607865730 | 16940 | 16940 | 16940 | 16930 | 46 |
| 432 | 20240109 | 112100 | 4607086590 | 16910 | 16890 | 16940 | 16890 | 2188 |
| 433 | 20240109 | 112000 | 4570047230 | 16930 | 16890 | 16930 | 16880 | 754 |
| 434 | 20240109 | 111900 | 4557294570 | 16880 | 16910 | 16920 | 16870 | 2568 |
| 435 | 20240109 | 111800 | 4513933540 | 16920 | 16920 | 16930 | 16920 | 1002 |
| 436 | 20240109 | 111700 | 4496979670 | 16930 | 16930 | 16940 | 16930 | 258 |
| 437 | 20240109 | 111600 | 4492610520 | 16930 | 16920 | 16930 | 16920 | 350 |
| 438 | 20240109 | 111500 | 4486687520 | 16940 | 16920 | 16950 | 16920 | 1227 |
| 439 | 20240109 | 111400 | 4465918360 | 16920 | 16920 | 16920 | 16910 | 258 |
| 440 | 20240109 | 111300 | 4461553650 | 16920 | 16920 | 16920 | 16910 | 233 |
| 441 | 20240109 | 111200 | 4457612490 | 16920 | 16920 | 16920 | 16900 | 201 |
| 442 | 20240109 | 111100 | 4454215550 | 16900 | 16890 | 16900 | 16890 | 228 |
| 443 | 20240109 | 111000 | 4450364350 | 16890 | 16900 | 16900 | 16890 | 641 |
| 444 | 20240109 | 110900 | 4439537070 | 16900 | 16930 | 16930 | 16900 | 461 |
| 445 | 20240109 | 110800 | 4431740230 | 16940 | 16940 | 16940 | 16930 | 698 |
| 446 | 20240109 | 110700 | 4419917110 | 16940 | 16950 | 16950 | 16940 | 173 |
| 447 | 20240109 | 110600 | 4416985860 | 16950 | 16930 | 16950 | 16920 | 120 |
| 448 | 20240109 | 110500 | 4414953070 | 16910 | 16880 | 16920 | 16880 | 2747 |
| 449 | 20240109 | 110400 | 4368527420 | 16880 | 16890 | 16890 | 16880 | 585 |
| 450 | 20240109 | 110300 | 4358648180 | 16900 | 16900 | 16900 | 16880 | 197 |
| 451 | 20240109 | 110200 | 4355321420 | 16890 | 16870 | 16900 | 16870 | 1048 |
| 452 | 20240109 | 110100 | 4337634960 | 16870 | 16870 | 16870 | 16860 | 426 |
| 453 | 20240109 | 110000 | 4330448530 | 16870 | 16890 | 16890 | 16870 | 615 |
| 454 | 20240109 | 105900 | 4320072910 | 16890 | 16890 | 16900 | 16870 | 841 |
| 455 | 20240109 | 105800 | 4305875270 | 16890 | 16900 | 16900 | 16850 | 998 |
| 456 | 20240109 | 105700 | 4289050460 | 16850 | 16900 | 16900 | 16850 | 275 |
| 457 | 20240109 | 105600 | 4284413020 | 16850 | 16880 | 16880 | 16850 | 6011 |
| 458 | 20240109 | 105500 | 4183088920 | 16870 | 16880 | 16900 | 16870 | 1188 |
| 459 | 20240109 | 105400 | 4163040310 | 16900 | 16880 | 16900 | 16870 | 284 |
| 460 | 20240109 | 105300 | 4158246360 | 16870 | 16870 | 16870 | 16860 | 671 |
| 461 | 20240109 | 105200 | 4146928100 | 16870 | 16900 | 16900 | 16870 | 2171 |
| 462 | 20240109 | 105100 | 4110286230 | 16910 | 16900 | 16910 | 16880 | 318 |
| 463 | 20240109 | 105000 | 4104913320 | 16900 | 16920 | 16920 | 16900 | 67 |
| 464 | 20240109 | 104900 | 4103780340 | 16920 | 16900 | 16920 | 16870 | 4528 |
| 465 | 20240109 | 104800 | 4027346400 | 16900 | 16900 | 16900 | 16900 | 4 |
| 466 | 20240109 | 104700 | 4027278800 | 16900 | 16900 | 16900 | 16890 | 297 |
| 467 | 20240109 | 104600 | 4022261600 | 16900 | 16900 | 16900 | 16880 | 4073 |
| 468 | 20240109 | 104500 | 3953450140 | 16900 | 16910 | 16920 | 16900 | 886 |
| 469 | 20240109 | 104400 | 3938474220 | 16910 | 16910 | 16910 | 16890 | 1671 |
| 470 | 20240109 | 104300 | 3910231720 | 16910 | 16900 | 16930 | 16900 | 251 |
| 471 | 20240109 | 104200 | 3905987350 | 16900 | 16900 | 16900 | 16900 | 186 |
| 472 | 20240109 | 104100 | 3902843950 | 16890 | 16890 | 16900 | 16890 | 166 |
| 473 | 20240109 | 104000 | 3900039710 | 16890 | 16940 | 16940 | 16880 | 463 |
| 474 | 20240109 | 103900 | 3892222110 | 16950 | 16960 | 16960 | 16850 | 11554 |
| 475 | 20240109 | 103800 | 3696869310 | 16960 | 16980 | 16990 | 16950 | 585 |
| 476 | 20240109 | 103700 | 3686940530 | 16980 | 16950 | 16980 | 16950 | 698 |
| 477 | 20240109 | 103600 | 3675104330 | 16960 | 16930 | 16980 | 16930 | 548 |
| 478 | 20240109 | 103500 | 3665814830 | 16940 | 16940 | 16940 | 16930 | 1330 |
| 479 | 20240109 | 103400 | 3643295410 | 16940 | 16950 | 16950 | 16940 | 613 |
| 480 | 20240109 | 103300 | 3632911090 | 16940 | 16940 | 16950 | 16940 | 654 |
| 481 | 20240109 | 103200 | 3621831630 | 16950 | 16940 | 16950 | 16940 | 1134 |
| 482 | 20240109 | 103100 | 3602620580 | 16950 | 16940 | 16950 | 16940 | 471 |
| 483 | 20240109 | 103000 | 3594640450 | 16940 | 16950 | 16950 | 16940 | 1451 |
| 484 | 20240109 | 102900 | 3570052780 | 16950 | 16940 | 16950 | 16940 | 716 |
| 485 | 20240109 | 102800 | 3557920130 | 16940 | 16940 | 16940 | 16930 | 930 |
| 486 | 20240109 | 102700 | 3542170020 | 16940 | 16930 | 16940 | 16930 | 770 |
| 487 | 20240109 | 102600 | 3529133000 | 16940 | 16930 | 16940 | 16930 | 386 |
| 488 | 20240109 | 102500 | 3522597210 | 16930 | 16930 | 16950 | 16930 | 421 |
| 489 | 20240109 | 102400 | 3515467950 | 16930 | 16930 | 16930 | 16920 | 328 |
| 490 | 20240109 | 102300 | 3509916110 | 16930 | 16950 | 16950 | 16930 | 3613 |
| 491 | 20240109 | 102200 | 3448715060 | 16950 | 16950 | 16990 | 16950 | 687 |
| 492 | 20240109 | 102100 | 3437070270 | 16990 | 16960 | 16990 | 16950 | 2045 |
| 493 | 20240109 | 102000 | 3402386240 | 16960 | 17000 | 17000 | 16960 | 2400 |
| 494 | 20240109 | 101900 | 3361667840 | 16960 | 17010 | 17010 | 16960 | 92 |
| 495 | 20240109 | 101800 | 3360107310 | 16950 | 16970 | 17010 | 16950 | 1604 |
| 496 | 20240109 | 101700 | 3332900520 | 17010 | 16980 | 17010 | 16970 | 574 |
| 497 | 20240109 | 101600 | 3323152380 | 16990 | 16990 | 16990 | 16980 | 1323 |
| 498 | 20240109 | 101500 | 3300683810 | 16980 | 16970 | 16990 | 16970 | 704 |
| 499 | 20240109 | 101400 | 3288734550 | 16970 | 17010 | 17010 | 16970 | 1800 |
| 500 | 20240109 | 101300 | 3258148000 | 17000 | 17000 | 17010 | 17000 | 220 |
| 501 | 20240109 | 101200 | 3254406880 | 17000 | 17000 | 17010 | 17000 | 252 |
| 502 | 20240109 | 101100 | 3250121260 | 17010 | 17000 | 17010 | 17000 | 16 |
| 503 | 20240109 | 101000 | 3249849230 | 16990 | 17010 | 17010 | 16990 | 1302 |
| 504 | 20240109 | 100900 | 3227717390 | 17000 | 17000 | 17010 | 16990 | 913 |
| 505 | 20240109 | 100800 | 3212196680 | 17000 | 16980 | 17000 | 16980 | 1190 |
| 506 | 20240109 | 100700 | 3191986260 | 16970 | 16970 | 16980 | 16970 | 494 |
| 507 | 20240109 | 100600 | 3183602680 | 16980 | 16970 | 16990 | 16960 | 476 |
| 508 | 20240109 | 100500 | 3175526240 | 16990 | 16990 | 16990 | 16980 | 127 |
| 509 | 20240109 | 100400 | 3173368870 | 16990 | 16990 | 16990 | 16960 | 650 |
| 510 | 20240109 | 100300 | 3162339370 | 16970 | 16990 | 17000 | 16970 | 141 |
| 511 | 20240109 | 100200 | 3159944080 | 17000 | 17010 | 17010 | 16990 | 2083 |
| 512 | 20240109 | 100100 | 3124531790 | 17010 | 17010 | 17010 | 17010 | 311 |
| 513 | 20240109 | 100000 | 3119241680 | 17000 | 17010 | 17010 | 17000 | 779 |
| 514 | 20240109 | 095900 | 3105996090 | 17010 | 17020 | 17020 | 17010 | 323 |
| 515 | 20240109 | 095800 | 3100499050 | 17000 | 17000 | 17000 | 16960 | 644 |
| 516 | 20240109 | 095700 | 3089561310 | 17000 | 16950 | 17000 | 16950 | 922 |
| 517 | 20240109 | 095600 | 3073898670 | 16950 | 16960 | 16960 | 16950 | 2854 |
| 518 | 20240109 | 095500 | 3025507570 | 16960 | 17020 | 17020 | 16960 | 2945 |
| 519 | 20240109 | 095400 | 2975529360 | 17030 | 17020 | 17030 | 17000 | 1662 |
| 520 | 20240109 | 095300 | 2947244250 | 17020 | 17020 | 17030 | 17000 | 485 |
| 521 | 20240109 | 095200 | 2938993440 | 17020 | 17040 | 17040 | 16980 | 11436 |
| 522 | 20240109 | 095100 | 2744674280 | 17020 | 17030 | 17040 | 17020 | 658 |
| 523 | 20240109 | 095000 | 2733467960 | 17030 | 17070 | 17070 | 17030 | 1621 |
| 524 | 20240109 | 094900 | 2705817180 | 17070 | 17080 | 17080 | 17070 | 3277 |
| 525 | 20240109 | 094800 | 2649875010 | 17070 | 17070 | 17080 | 17070 | 1404 |
| 526 | 20240109 | 094700 | 2625904120 | 17070 | 17050 | 17070 | 17040 | 389 |
| 527 | 20240109 | 094600 | 2619268780 | 17050 | 17060 | 17060 | 17050 | 1944 |
| 528 | 20240109 | 094500 | 2586121710 | 17080 | 17090 | 17090 | 17060 | 3888 |
| 529 | 20240109 | 094400 | 2519780890 | 17090 | 17090 | 17090 | 17080 | 1424 |
| 530 | 20240109 | 094300 | 2495449120 | 17090 | 17080 | 17100 | 17070 | 3148 |
| 531 | 20240109 | 094200 | 2441654130 | 17080 | 17070 | 17080 | 17060 | 2268 |
| 532 | 20240109 | 094100 | 2402938420 | 17070 | 17060 | 17070 | 17050 | 4429 |
| 533 | 20240109 | 094000 | 2327383340 | 17060 | 17060 | 17090 | 17040 | 10979 |
| 534 | 20240109 | 093900 | 2140051790 | 17060 | 16970 | 17060 | 16970 | 8347 |
| 535 | 20240109 | 093800 | 1997944970 | 16960 | 16950 | 16990 | 16950 | 2715 |
| 536 | 20240109 | 093700 | 1951844050 | 16950 | 16920 | 16950 | 16920 | 966 |
| 537 | 20240109 | 093600 | 1935479770 | 16920 | 16900 | 16920 | 16880 | 755 |
| 538 | 20240109 | 093500 | 1922724070 | 16900 | 16920 | 16920 | 16900 | 1404 |
| 539 | 20240109 | 093400 | 1898990520 | 16920 | 16920 | 16920 | 16910 | 610 |
| 540 | 20240109 | 093300 | 1888674020 | 16920 | 16980 | 16980 | 16910 | 4063 |
| 541 | 20240109 | 093200 | 1819804220 | 16990 | 17010 | 17010 | 16980 | 355 |
| 542 | 20240109 | 093100 | 1813773570 | 17000 | 17000 | 17010 | 17000 | 753 |
| 543 | 20240109 | 093000 | 1800971710 | 17000 | 16990 | 17000 | 16990 | 499 |
| 544 | 20240109 | 092900 | 1792492200 | 16990 | 17000 | 17000 | 16990 | 540 |
| 545 | 20240109 | 092800 | 1783313590 | 17010 | 17010 | 17010 | 16990 | 1966 |
| 546 | 20240109 | 092700 | 1749892350 | 17010 | 17030 | 17030 | 17010 | 1221 |
| 547 | 20240109 | 092600 | 1729115070 | 17030 | 17020 | 17030 | 17020 | 532 |
| 548 | 20240109 | 092500 | 1720057850 | 17020 | 17020 | 17020 | 17010 | 872 |
| 549 | 20240109 | 092400 | 1705217220 | 17020 | 17020 | 17020 | 17000 | 1417 |
| 550 | 20240109 | 092300 | 1681108730 | 17010 | 17000 | 17020 | 16990 | 971 |
| 551 | 20240109 | 092200 | 1664601670 | 16990 | 17050 | 17050 | 16990 | 2893 |
| 552 | 20240109 | 092100 | 1615403680 | 17020 | 17010 | 17060 | 17010 | 3123 |
| 553 | 20240109 | 092000 | 1562179690 | 17020 | 17020 | 17070 | 17010 | 4210 |
| 554 | 20240109 | 091900 | 1490447610 | 17020 | 16990 | 17030 | 16980 | 403 |
| 555 | 20240109 | 091800 | 1483593440 | 16980 | 16970 | 17020 | 16970 | 4184 |
| 556 | 20240109 | 091700 | 1412490890 | 16980 | 16940 | 16980 | 16930 | 2115 |
| 557 | 20240109 | 091600 | 1376620860 | 16940 | 16950 | 16950 | 16930 | 1543 |
| 558 | 20240109 | 091500 | 1350473310 | 16950 | 16960 | 16980 | 16950 | 1519 |
| 559 | 20240109 | 091400 | 1324711180 | 16960 | 16970 | 16980 | 16950 | 2854 |
| 560 | 20240109 | 091300 | 1276283230 | 16970 | 16970 | 16980 | 16960 | 2441 |
| 561 | 20240109 | 091200 | 1234851840 | 16970 | 16940 | 16980 | 16940 | 2644 |
| 562 | 20240109 | 091100 | 1189999200 | 16940 | 16930 | 16950 | 16870 | 2838 |
| 563 | 20240109 | 091000 | 1141975740 | 16930 | 16860 | 16940 | 16850 | 4557 |
| 564 | 20240109 | 090900 | 1065041370 | 16860 | 16880 | 16890 | 16830 | 1584 |
| 565 | 20240109 | 090800 | 1038332910 | 16890 | 16910 | 16920 | 16880 | 1539 |
| 566 | 20240109 | 090700 | 1012323820 | 16910 | 16910 | 16910 | 16890 | 480 |
| 567 | 20240109 | 090600 | 1004207630 | 16870 | 16800 | 16900 | 16800 | 1826 |
| 568 | 20240109 | 090500 | 973458300 | 16800 | 16780 | 16840 | 16760 | 8149 |
| 569 | 20240109 | 090400 | 836574920 | 16790 | 16840 | 16840 | 16770 | 10392 |
| 570 | 20240109 | 090300 | 661911330 | 16840 | 16850 | 16860 | 16800 | 8144 |
| 571 | 20240109 | 090200 | 524948350 | 16890 | 16930 | 16930 | 16810 | 6020 |
| 572 | 20240109 | 090100 | 423437150 | 16930 | 16870 | 16960 | 16860 | 2629 |
| 573 | 20240109 | 090000 | 378986950 | 16870 | 16850 | 17080 | 16850 | 21624 |