34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 203200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 3 | 20240102 | 203100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 4 | 20240102 | 203000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 5 | 20240102 | 202900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 6 | 20240102 | 202800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 7 | 20240102 | 202700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 8 | 20240102 | 202600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 9 | 20240102 | 202500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 10 | 20240102 | 202400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 11 | 20240102 | 202300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 12 | 20240102 | 202200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 13 | 20240102 | 202100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 14 | 20240102 | 202000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 15 | 20240102 | 201900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 16 | 20240102 | 201800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 17 | 20240102 | 201700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 18 | 20240102 | 201600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 19 | 20240102 | 201500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 20 | 20240102 | 201400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 21 | 20240102 | 201300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 22 | 20240102 | 201200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 23 | 20240102 | 201100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 24 | 20240102 | 201000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 25 | 20240102 | 200900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 26 | 20240102 | 200800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 27 | 20240102 | 200700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 28 | 20240102 | 200600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 29 | 20240102 | 200500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 30 | 20240102 | 200400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 31 | 20240102 | 200300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 32 | 20240102 | 200200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 33 | 20240102 | 200100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 34 | 20240102 | 200000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 35 | 20240102 | 195900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 36 | 20240102 | 195800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 37 | 20240102 | 195700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 38 | 20240102 | 195600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 39 | 20240102 | 195500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 40 | 20240102 | 195400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 41 | 20240102 | 195300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 42 | 20240102 | 195200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 43 | 20240102 | 195100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 44 | 20240102 | 195000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 45 | 20240102 | 194900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 46 | 20240102 | 194800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 47 | 20240102 | 194700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 48 | 20240102 | 194600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 49 | 20240102 | 194500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 50 | 20240102 | 194400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 51 | 20240102 | 194300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 52 | 20240102 | 194200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 53 | 20240102 | 194100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 54 | 20240102 | 194000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 55 | 20240102 | 193900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 56 | 20240102 | 193800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 57 | 20240102 | 193700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 58 | 20240102 | 193600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 59 | 20240102 | 193500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 60 | 20240102 | 193400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 61 | 20240102 | 193300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 62 | 20240102 | 193200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 63 | 20240102 | 193100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 64 | 20240102 | 193000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 65 | 20240102 | 192900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 66 | 20240102 | 192800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 67 | 20240102 | 192700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 68 | 20240102 | 192600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 69 | 20240102 | 192500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 70 | 20240102 | 192400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 71 | 20240102 | 192300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 72 | 20240102 | 192200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 73 | 20240102 | 192100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 74 | 20240102 | 192000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 75 | 20240102 | 191900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 76 | 20240102 | 191800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 77 | 20240102 | 191700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 78 | 20240102 | 191600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 79 | 20240102 | 191500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 80 | 20240102 | 191400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 81 | 20240102 | 191300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 82 | 20240102 | 191200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 83 | 20240102 | 191100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 84 | 20240102 | 191000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 85 | 20240102 | 190900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 86 | 20240102 | 190800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 87 | 20240102 | 190700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 88 | 20240102 | 190600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 89 | 20240102 | 190500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 90 | 20240102 | 190400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 91 | 20240102 | 190300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 92 | 20240102 | 190200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 93 | 20240102 | 190100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 94 | 20240102 | 190000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 95 | 20240102 | 185900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 96 | 20240102 | 185800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 97 | 20240102 | 185700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 98 | 20240102 | 185600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 99 | 20240102 | 185500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 100 | 20240102 | 185400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 101 | 20240102 | 185300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 102 | 20240102 | 185200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 103 | 20240102 | 185100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 104 | 20240102 | 185000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 105 | 20240102 | 184900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 106 | 20240102 | 184800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 107 | 20240102 | 184700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 108 | 20240102 | 184600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 109 | 20240102 | 184500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 110 | 20240102 | 184400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 111 | 20240102 | 184300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 112 | 20240102 | 184200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 113 | 20240102 | 184100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 114 | 20240102 | 184000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 115 | 20240102 | 183900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 116 | 20240102 | 183800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 117 | 20240102 | 183700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 118 | 20240102 | 183600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 119 | 20240102 | 183500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 120 | 20240102 | 183400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 121 | 20240102 | 183300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 122 | 20240102 | 183200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 123 | 20240102 | 183100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 124 | 20240102 | 183000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 125 | 20240102 | 182900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 126 | 20240102 | 182800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 127 | 20240102 | 182700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 128 | 20240102 | 182600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 129 | 20240102 | 182500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 130 | 20240102 | 182400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 131 | 20240102 | 182300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 132 | 20240102 | 182200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 133 | 20240102 | 182100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 134 | 20240102 | 182000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 135 | 20240102 | 181900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 136 | 20240102 | 181800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 137 | 20240102 | 181700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 138 | 20240102 | 181600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 139 | 20240102 | 181500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 140 | 20240102 | 181400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 141 | 20240102 | 181300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 142 | 20240102 | 181200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 143 | 20240102 | 181100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 144 | 20240102 | 181000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 145 | 20240102 | 180900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 146 | 20240102 | 180800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 147 | 20240102 | 180700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 148 | 20240102 | 180600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 149 | 20240102 | 180500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 150 | 20240102 | 180400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 151 | 20240102 | 180300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 152 | 20240102 | 180200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 153 | 20240102 | 180100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 154 | 20240102 | 180000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 155 | 20240102 | 175900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 156 | 20240102 | 175800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 157 | 20240102 | 175700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 158 | 20240102 | 175600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 159 | 20240102 | 175500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 160 | 20240102 | 175400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 161 | 20240102 | 175300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 162 | 20240102 | 175200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 163 | 20240102 | 175100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 164 | 20240102 | 175000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 165 | 20240102 | 174900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 166 | 20240102 | 174800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 167 | 20240102 | 174700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 168 | 20240102 | 174600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 169 | 20240102 | 174500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 170 | 20240102 | 174400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 171 | 20240102 | 174300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 172 | 20240102 | 174200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 173 | 20240102 | 174100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 174 | 20240102 | 174000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 175 | 20240102 | 173900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 176 | 20240102 | 173800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 177 | 20240102 | 173700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 178 | 20240102 | 173600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 179 | 20240102 | 173500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 180 | 20240102 | 173400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 181 | 20240102 | 173300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 182 | 20240102 | 173200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 183 | 20240102 | 173100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 184 | 20240102 | 173000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 185 | 20240102 | 172900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 186 | 20240102 | 172800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 187 | 20240102 | 172700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 188 | 20240102 | 172600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 189 | 20240102 | 172500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 190 | 20240102 | 172400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 191 | 20240102 | 172300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 192 | 20240102 | 172200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 193 | 20240102 | 172100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 194 | 20240102 | 172000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 195 | 20240102 | 171900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 196 | 20240102 | 171800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 197 | 20240102 | 171700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 198 | 20240102 | 171600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 199 | 20240102 | 171500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 200 | 20240102 | 171400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 201 | 20240102 | 171300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 202 | 20240102 | 171200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 203 | 20240102 | 171100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 204 | 20240102 | 171000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 205 | 20240102 | 170900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 206 | 20240102 | 170800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 207 | 20240102 | 170700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 208 | 20240102 | 170600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 209 | 20240102 | 170500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 210 | 20240102 | 170400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 211 | 20240102 | 170300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 212 | 20240102 | 170200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 213 | 20240102 | 170100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 214 | 20240102 | 170000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 215 | 20240102 | 165900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 216 | 20240102 | 165800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 217 | 20240102 | 165700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 218 | 20240102 | 165600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 219 | 20240102 | 165500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 220 | 20240102 | 165400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 221 | 20240102 | 165300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 222 | 20240102 | 165200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 223 | 20240102 | 165100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 224 | 20240102 | 165000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 225 | 20240102 | 164900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 226 | 20240102 | 164800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 227 | 20240102 | 164700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 228 | 20240102 | 164600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 229 | 20240102 | 164500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 230 | 20240102 | 164400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 231 | 20240102 | 164300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 232 | 20240102 | 164200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 233 | 20240102 | 164100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 234 | 20240102 | 164000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 235 | 20240102 | 163900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 236 | 20240102 | 163800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 237 | 20240102 | 163700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 238 | 20240102 | 163600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 239 | 20240102 | 163500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 240 | 20240102 | 163400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 241 | 20240102 | 163300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 242 | 20240102 | 163200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 243 | 20240102 | 163100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 244 | 20240102 | 163000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 245 | 20240102 | 162900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 246 | 20240102 | 162800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 247 | 20240102 | 162700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 248 | 20240102 | 162600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 249 | 20240102 | 162500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 250 | 20240102 | 162400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 251 | 20240102 | 162300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 252 | 20240102 | 162200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 253 | 20240102 | 162100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 254 | 20240102 | 162000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 255 | 20240102 | 161900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 256 | 20240102 | 161800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 257 | 20240102 | 161700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 258 | 20240102 | 161600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 259 | 20240102 | 161500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 260 | 20240102 | 161400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 261 | 20240102 | 161300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 262 | 20240102 | 161200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 263 | 20240102 | 161100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 264 | 20240102 | 161000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 265 | 20240102 | 160900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 266 | 20240102 | 160800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 267 | 20240102 | 160700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 268 | 20240102 | 160600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 269 | 20240102 | 160500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 270 | 20240102 | 160400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 271 | 20240102 | 160300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 272 | 20240102 | 160200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 273 | 20240102 | 160100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 274 | 20240102 | 160000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 275 | 20240102 | 155900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 276 | 20240102 | 155800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 277 | 20240102 | 155700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 278 | 20240102 | 155600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 279 | 20240102 | 155500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 280 | 20240102 | 155400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 281 | 20240102 | 155300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 282 | 20240102 | 155200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 283 | 20240102 | 155100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 284 | 20240102 | 155000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 285 | 20240102 | 154900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 286 | 20240102 | 154800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 287 | 20240102 | 154700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 288 | 20240102 | 154600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 289 | 20240102 | 154500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 290 | 20240102 | 154400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 291 | 20240102 | 154300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 292 | 20240102 | 154200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 293 | 20240102 | 154100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 294 | 20240102 | 154000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 295 | 20240102 | 153900 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 296 | 20240102 | 153800 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 297 | 20240102 | 153700 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 298 | 20240102 | 153600 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 299 | 20240102 | 153500 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 300 | 20240102 | 153400 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 301 | 20240102 | 153300 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 302 | 20240102 | 153200 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 303 | 20240102 | 153100 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 0 |
| 304 | 20240102 | 153000 | 5266054350 | 20300 | 20300 | 20300 | 20300 | 1682 |
| 305 | 20240102 | 152900 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 306 | 20240102 | 152800 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 307 | 20240102 | 152700 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 308 | 20240102 | 152600 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 309 | 20240102 | 152500 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 310 | 20240102 | 152400 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 311 | 20240102 | 152300 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 312 | 20240102 | 152200 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 313 | 20240102 | 152100 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 314 | 20240102 | 152000 | 5231909750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 315 | 20240102 | 151900 | 5231909750 | 20300 | 20250 | 20300 | 20200 | 1325 |
| 316 | 20240102 | 151800 | 5205130150 | 20250 | 20250 | 20300 | 20250 | 377 |
| 317 | 20240102 | 151700 | 5197490450 | 20300 | 20300 | 20300 | 20250 | 2307 |
| 318 | 20240102 | 151600 | 5150736300 | 20350 | 20300 | 20350 | 20300 | 189 |
| 319 | 20240102 | 151500 | 5146890200 | 20350 | 20350 | 20350 | 20300 | 42 |
| 320 | 20240102 | 151400 | 5146035600 | 20400 | 20350 | 20400 | 20300 | 845 |
| 321 | 20240102 | 151300 | 5128842750 | 20350 | 20350 | 20350 | 20350 | 69 |
| 322 | 20240102 | 151200 | 5127438600 | 20300 | 20350 | 20350 | 20300 | 185 |
| 323 | 20240102 | 151100 | 5123674100 | 20350 | 20300 | 20350 | 20300 | 115 |
| 324 | 20240102 | 151000 | 5121333950 | 20350 | 20300 | 20350 | 20300 | 231 |
| 325 | 20240102 | 150900 | 5116633550 | 20250 | 20300 | 20300 | 20250 | 73 |
| 326 | 20240102 | 150800 | 5115153750 | 20300 | 20300 | 20300 | 20300 | 300 |
| 327 | 20240102 | 150700 | 5109063750 | 20350 | 20350 | 20350 | 20350 | 1 |
| 328 | 20240102 | 150600 | 5109043400 | 20250 | 20300 | 20300 | 20250 | 274 |
| 329 | 20240102 | 150500 | 5103483600 | 20300 | 20250 | 20300 | 20250 | 117 |
| 330 | 20240102 | 150400 | 5101112450 | 20250 | 20250 | 20300 | 20250 | 844 |
| 331 | 20240102 | 150300 | 5083987650 | 20250 | 20300 | 20300 | 20250 | 205 |
| 332 | 20240102 | 150200 | 5079834550 | 20300 | 20250 | 20300 | 20250 | 195 |
| 333 | 20240102 | 150100 | 5075877350 | 20250 | 20250 | 20250 | 20250 | 3 |
| 334 | 20240102 | 150000 | 5075816600 | 20300 | 20350 | 20350 | 20250 | 1255 |
| 335 | 20240102 | 145900 | 5050336050 | 20300 | 20300 | 20300 | 20250 | 701 |
| 336 | 20240102 | 145800 | 5036112700 | 20300 | 20300 | 20300 | 20250 | 298 |
| 337 | 20240102 | 145700 | 5030064300 | 20300 | 20250 | 20300 | 20200 | 191 |
| 338 | 20240102 | 145600 | 5026191400 | 20300 | 20300 | 20350 | 20250 | 387 |
| 339 | 20240102 | 145500 | 5018335250 | 20300 | 20250 | 20300 | 20250 | 192 |
| 340 | 20240102 | 145400 | 5014440150 | 20300 | 20350 | 20350 | 20250 | 668 |
| 341 | 20240102 | 145300 | 5000887400 | 20350 | 20350 | 20350 | 20250 | 400 |
| 342 | 20240102 | 145200 | 4992758600 | 20350 | 20300 | 20350 | 20300 | 339 |
| 343 | 20240102 | 145100 | 4985873550 | 20250 | 20250 | 20350 | 20250 | 297 |
| 344 | 20240102 | 145000 | 4979846400 | 20300 | 20300 | 20300 | 20250 | 269 |
| 345 | 20240102 | 144900 | 4974386900 | 20250 | 20150 | 20300 | 20150 | 1486 |
| 346 | 20240102 | 144800 | 4944415550 | 20200 | 20300 | 20300 | 20200 | 1089 |
| 347 | 20240102 | 144700 | 4922364200 | 20300 | 20300 | 20300 | 20250 | 196 |
| 348 | 20240102 | 144600 | 4918388000 | 20300 | 20300 | 20300 | 20250 | 309 |
| 349 | 20240102 | 144500 | 4912116300 | 20250 | 20300 | 20300 | 20250 | 250 |
| 350 | 20240102 | 144400 | 4907045700 | 20300 | 20200 | 20300 | 20200 | 238 |
| 351 | 20240102 | 144300 | 4902221300 | 20250 | 20350 | 20350 | 20200 | 312 |
| 352 | 20240102 | 144200 | 4895899100 | 20300 | 20300 | 20350 | 20250 | 364 |
| 353 | 20240102 | 144100 | 4888512250 | 20250 | 20200 | 20300 | 20200 | 279 |
| 354 | 20240102 | 144000 | 4882859800 | 20250 | 20300 | 20300 | 20200 | 271 |
| 355 | 20240102 | 143900 | 4877366950 | 20300 | 20350 | 20350 | 20250 | 623 |
| 356 | 20240102 | 143800 | 4864726750 | 20350 | 20350 | 20350 | 20300 | 189 |
| 357 | 20240102 | 143700 | 4860880800 | 20350 | 20350 | 20350 | 20300 | 180 |
| 358 | 20240102 | 143600 | 4857219550 | 20300 | 20350 | 20350 | 20250 | 1402 |
| 359 | 20240102 | 143500 | 4828747950 | 20300 | 20400 | 20400 | 20300 | 528 |
| 360 | 20240102 | 143400 | 4818000950 | 20350 | 20400 | 20400 | 20350 | 365 |
| 361 | 20240102 | 143300 | 4810556200 | 20400 | 20450 | 20450 | 20350 | 448 |
| 362 | 20240102 | 143200 | 4801434450 | 20400 | 20350 | 20400 | 20350 | 295 |
| 363 | 20240102 | 143100 | 4795416550 | 20350 | 20350 | 20400 | 20350 | 460 |
| 364 | 20240102 | 143000 | 4786046150 | 20400 | 20400 | 20400 | 20350 | 258 |
| 365 | 20240102 | 142900 | 4780785350 | 20350 | 20400 | 20450 | 20350 | 373 |
| 366 | 20240102 | 142800 | 4773183600 | 20350 | 20350 | 20400 | 20300 | 263 |
| 367 | 20240102 | 142700 | 4767831350 | 20350 | 20400 | 20450 | 20300 | 922 |
| 368 | 20240102 | 142600 | 4749065050 | 20400 | 20400 | 20450 | 20400 | 321 |
| 369 | 20240102 | 142500 | 4742514050 | 20400 | 20400 | 20450 | 20350 | 181 |
| 370 | 20240102 | 142400 | 4738821350 | 20400 | 20400 | 20450 | 20300 | 468 |
| 371 | 20240102 | 142300 | 4729288000 | 20400 | 20450 | 20450 | 20350 | 173 |
| 372 | 20240102 | 142200 | 4725759300 | 20400 | 20400 | 20450 | 20400 | 278 |
| 373 | 20240102 | 142100 | 4720086400 | 20400 | 20350 | 20400 | 20350 | 268 |
| 374 | 20240102 | 142000 | 4714622550 | 20350 | 20350 | 20400 | 20300 | 264 |
| 375 | 20240102 | 141900 | 4709257300 | 20350 | 20450 | 20450 | 20350 | 7257 |
| 376 | 20240102 | 141800 | 4561568650 | 20450 | 20400 | 20450 | 20350 | 514 |
| 377 | 20240102 | 141700 | 4551098300 | 20400 | 20350 | 20400 | 20300 | 218 |
| 378 | 20240102 | 141600 | 4546652100 | 20350 | 20400 | 20400 | 20350 | 321 |
| 379 | 20240102 | 141500 | 4540104100 | 20300 | 20350 | 20450 | 20300 | 123 |
| 380 | 20240102 | 141400 | 4537599350 | 20350 | 20400 | 20400 | 20350 | 477 |
| 381 | 20240102 | 141300 | 4527881250 | 20400 | 20400 | 20400 | 20350 | 229 |
| 382 | 20240102 | 141200 | 4523215800 | 20350 | 20400 | 20400 | 20300 | 1289 |
| 383 | 20240102 | 141100 | 4496984200 | 20400 | 20450 | 20450 | 20350 | 219 |
| 384 | 20240102 | 141000 | 4492509200 | 20450 | 20450 | 20450 | 20400 | 455 |
| 385 | 20240102 | 140900 | 4483217100 | 20500 | 20450 | 20500 | 20400 | 349 |
| 386 | 20240102 | 140800 | 4476078450 | 20500 | 20450 | 20550 | 20400 | 1127 |
| 387 | 20240102 | 140700 | 4452982300 | 20400 | 20450 | 20450 | 20350 | 390 |
| 388 | 20240102 | 140600 | 4445017100 | 20350 | 20400 | 20400 | 20350 | 715 |
| 389 | 20240102 | 140500 | 4430434450 | 20400 | 20400 | 20400 | 20400 | 130 |
| 390 | 20240102 | 140400 | 4427782450 | 20400 | 20350 | 20400 | 20350 | 323 |
| 391 | 20240102 | 140300 | 4421196000 | 20350 | 20400 | 20400 | 20350 | 369 |
| 392 | 20240102 | 140200 | 4413679400 | 20400 | 20350 | 20400 | 20350 | 293 |
| 393 | 20240102 | 140100 | 4407703050 | 20300 | 20350 | 20350 | 20300 | 212 |
| 394 | 20240102 | 140000 | 4403389800 | 20350 | 20350 | 20350 | 20300 | 257 |
| 395 | 20240102 | 135900 | 4398162450 | 20300 | 20350 | 20350 | 20300 | 287 |
| 396 | 20240102 | 135800 | 4392327850 | 20350 | 20350 | 20350 | 20300 | 250 |
| 397 | 20240102 | 135700 | 4387240450 | 20350 | 20400 | 20400 | 20300 | 436 |
| 398 | 20240102 | 135600 | 4378361000 | 20400 | 20350 | 20400 | 20300 | 153 |
| 399 | 20240102 | 135500 | 4375247350 | 20350 | 20350 | 20350 | 20300 | 284 |
| 400 | 20240102 | 135400 | 4369474950 | 20300 | 20350 | 20350 | 20300 | 292 |
| 401 | 20240102 | 135300 | 4363535400 | 20350 | 20300 | 20350 | 20300 | 334 |
| 402 | 20240102 | 135200 | 4356750250 | 20300 | 20300 | 20300 | 20250 | 340 |
| 403 | 20240102 | 135100 | 4349848350 | 20300 | 20300 | 20300 | 20250 | 386 |
| 404 | 20240102 | 135000 | 4342020850 | 20300 | 20300 | 20300 | 20300 | 228 |
| 405 | 20240102 | 134900 | 4337392450 | 20250 | 20350 | 20350 | 20250 | 230 |
| 406 | 20240102 | 134800 | 4332720200 | 20350 | 20350 | 20350 | 20250 | 307 |
| 407 | 20240102 | 134700 | 4326478650 | 20300 | 20300 | 20350 | 20250 | 449 |
| 408 | 20240102 | 134600 | 4317358050 | 20350 | 20350 | 20350 | 20300 | 238 |
| 409 | 20240102 | 134500 | 4312514800 | 20350 | 20350 | 20350 | 20300 | 230 |
| 410 | 20240102 | 134400 | 4307836950 | 20350 | 20350 | 20350 | 20300 | 270 |
| 411 | 20240102 | 134300 | 4302343350 | 20350 | 20350 | 20350 | 20300 | 558 |
| 412 | 20240102 | 134200 | 4290995200 | 20350 | 20350 | 20350 | 20300 | 261 |
| 413 | 20240102 | 134100 | 4285687150 | 20350 | 20300 | 20350 | 20300 | 1193 |
| 414 | 20240102 | 134000 | 4261467750 | 20300 | 20300 | 20300 | 20250 | 148 |
| 415 | 20240102 | 133900 | 4258464200 | 20300 | 20300 | 20300 | 20200 | 396 |
| 416 | 20240102 | 133800 | 4250436150 | 20300 | 20300 | 20300 | 20250 | 226 |
| 417 | 20240102 | 133700 | 4245851100 | 20300 | 20300 | 20300 | 20250 | 249 |
| 418 | 20240102 | 133600 | 4240796750 | 20300 | 20300 | 20300 | 20250 | 242 |
| 419 | 20240102 | 133500 | 4235888050 | 20300 | 20350 | 20350 | 20300 | 333 |
| 420 | 20240102 | 133400 | 4229123350 | 20300 | 20250 | 20300 | 20250 | 156 |
| 421 | 20240102 | 133300 | 4225957100 | 20300 | 20300 | 20300 | 20250 | 306 |
| 422 | 20240102 | 133200 | 4219747950 | 20300 | 20250 | 20300 | 20250 | 194 |
| 423 | 20240102 | 133100 | 4215810650 | 20300 | 20300 | 20300 | 20250 | 418 |
| 424 | 20240102 | 133000 | 4207332500 | 20300 | 20350 | 20350 | 20300 | 631 |
| 425 | 20240102 | 132900 | 4194515100 | 20300 | 20350 | 20350 | 20300 | 474 |
| 426 | 20240102 | 132800 | 4184879850 | 20300 | 20300 | 20300 | 20300 | 955 |
| 427 | 20240102 | 132700 | 4165493350 | 20250 | 20300 | 20300 | 20200 | 475 |
| 428 | 20240102 | 132600 | 4155862350 | 20250 | 20300 | 20300 | 20250 | 215 |
| 429 | 20240102 | 132500 | 4151500250 | 20300 | 20300 | 20300 | 20250 | 204 |
| 430 | 20240102 | 132400 | 4147359600 | 20300 | 20250 | 20300 | 20200 | 389 |
| 431 | 20240102 | 132300 | 4139468000 | 20250 | 20300 | 20300 | 20250 | 353 |
| 432 | 20240102 | 132200 | 4132316500 | 20300 | 20300 | 20300 | 20200 | 854 |
| 433 | 20240102 | 132100 | 4115025000 | 20300 | 20300 | 20300 | 20250 | 707 |
| 434 | 20240102 | 132000 | 4100675200 | 20300 | 20300 | 20300 | 20250 | 449 |
| 435 | 20240102 | 131900 | 4091560600 | 20300 | 20250 | 20300 | 20250 | 217 |
| 436 | 20240102 | 131800 | 4087161800 | 20300 | 20250 | 20300 | 20150 | 680 |
| 437 | 20240102 | 131700 | 4073394700 | 20250 | 20300 | 20300 | 20250 | 568 |
| 438 | 20240102 | 131600 | 4061885750 | 20300 | 20250 | 20300 | 20200 | 190 |
| 439 | 20240102 | 131500 | 4058035900 | 20250 | 20300 | 20300 | 20250 | 1779 |
| 440 | 20240102 | 131400 | 4021981700 | 20300 | 20300 | 20350 | 20200 | 496 |
| 441 | 20240102 | 131300 | 4011943100 | 20250 | 20300 | 20350 | 20250 | 939 |
| 442 | 20240102 | 131200 | 3992874800 | 20350 | 20350 | 20350 | 20300 | 295 |
| 443 | 20240102 | 131100 | 3986875000 | 20350 | 20350 | 20350 | 20300 | 439 |
| 444 | 20240102 | 131000 | 3977950000 | 20350 | 20400 | 20400 | 20300 | 801 |
| 445 | 20240102 | 130900 | 3961649650 | 20400 | 20350 | 20400 | 20350 | 383 |
| 446 | 20240102 | 130800 | 3953842700 | 20350 | 20350 | 20350 | 20300 | 1317 |
| 447 | 20240102 | 130700 | 3927044850 | 20300 | 20300 | 20350 | 20250 | 343 |
| 448 | 20240102 | 130600 | 3920088500 | 20300 | 20300 | 20350 | 20250 | 234 |
| 449 | 20240102 | 130500 | 3915339550 | 20300 | 20300 | 20300 | 20300 | 206 |
| 450 | 20240102 | 130400 | 3911157750 | 20300 | 20300 | 20300 | 20250 | 208 |
| 451 | 20240102 | 130300 | 3906936650 | 20300 | 20250 | 20300 | 20250 | 293 |
| 452 | 20240102 | 130200 | 3900991500 | 20250 | 20300 | 20300 | 20250 | 302 |
| 453 | 20240102 | 130100 | 3894867900 | 20300 | 20300 | 20300 | 20250 | 330 |
| 454 | 20240102 | 130000 | 3888168950 | 20300 | 20250 | 20300 | 20200 | 281 |
| 455 | 20240102 | 125900 | 3882472950 | 20250 | 20250 | 20250 | 20250 | 449 |
| 456 | 20240102 | 125800 | 3873380700 | 20200 | 20200 | 20250 | 20200 | 269 |
| 457 | 20240102 | 125700 | 3867940400 | 20200 | 20250 | 20250 | 20200 | 309 |
| 458 | 20240102 | 125600 | 3861686800 | 20250 | 20250 | 20250 | 20250 | 242 |
| 459 | 20240102 | 125500 | 3856786300 | 20200 | 20150 | 20250 | 20150 | 202 |
| 460 | 20240102 | 125400 | 3852703850 | 20200 | 20200 | 20200 | 20150 | 248 |
| 461 | 20240102 | 125300 | 3847697200 | 20200 | 20200 | 20250 | 20150 | 222 |
| 462 | 20240102 | 125200 | 3843209000 | 20200 | 20200 | 20250 | 20150 | 167 |
| 463 | 20240102 | 125100 | 3839835550 | 20200 | 20250 | 20250 | 20150 | 1416 |
| 464 | 20240102 | 125000 | 3811239350 | 20200 | 20250 | 20250 | 20200 | 359 |
| 465 | 20240102 | 124900 | 3803976100 | 20250 | 20250 | 20250 | 20200 | 510 |
| 466 | 20240102 | 124800 | 3793661400 | 20250 | 20200 | 20250 | 20200 | 193 |
| 467 | 20240102 | 124700 | 3789761100 | 20200 | 20100 | 20250 | 20100 | 3014 |
| 468 | 20240102 | 124600 | 3729018100 | 20150 | 20150 | 20150 | 20100 | 845 |
| 469 | 20240102 | 124500 | 3712023200 | 20150 | 20150 | 20150 | 20050 | 277 |
| 470 | 20240102 | 124400 | 3706451950 | 20150 | 20100 | 20150 | 20050 | 866 |
| 471 | 20240102 | 124300 | 3689056900 | 20100 | 20050 | 20100 | 20050 | 303 |
| 472 | 20240102 | 124200 | 3682967100 | 20100 | 20100 | 20100 | 20050 | 344 |
| 473 | 20240102 | 124100 | 3676062550 | 20100 | 20100 | 20100 | 20050 | 264 |
| 474 | 20240102 | 124000 | 3670756200 | 20050 | 20100 | 20100 | 20050 | 123 |
| 475 | 20240102 | 123900 | 3668284950 | 20100 | 20050 | 20100 | 20050 | 350 |
| 476 | 20240102 | 123800 | 3661252650 | 20100 | 20100 | 20100 | 20050 | 304 |
| 477 | 20240102 | 123700 | 3655148150 | 20050 | 20100 | 20100 | 20050 | 256 |
| 478 | 20240102 | 123600 | 3650003100 | 20100 | 20100 | 20150 | 20050 | 338 |
| 479 | 20240102 | 123500 | 3643216000 | 20100 | 20100 | 20100 | 20100 | 356 |
| 480 | 20240102 | 123400 | 3636060400 | 20100 | 20100 | 20100 | 20050 | 299 |
| 481 | 20240102 | 123300 | 3630058000 | 20100 | 20050 | 20100 | 20050 | 296 |
| 482 | 20240102 | 123200 | 3624113900 | 20050 | 20050 | 20050 | 20000 | 260 |
| 483 | 20240102 | 123100 | 3618901750 | 20050 | 19980 | 20050 | 19980 | 810 |
| 484 | 20240102 | 123000 | 3602692050 | 19980 | 19970 | 20000 | 19970 | 1141 |
| 485 | 20240102 | 122900 | 3579889110 | 19970 | 19970 | 19970 | 19950 | 508 |
| 486 | 20240102 | 122800 | 3569748140 | 19970 | 19950 | 19970 | 19950 | 221 |
| 487 | 20240102 | 122700 | 3565337470 | 19950 | 19930 | 19950 | 19930 | 306 |
| 488 | 20240102 | 122600 | 3559235340 | 19930 | 19910 | 19930 | 19910 | 444 |
| 489 | 20240102 | 122500 | 3550390220 | 19900 | 19910 | 19910 | 19900 | 200 |
| 490 | 20240102 | 122400 | 3546408350 | 19910 | 19900 | 19910 | 19890 | 317 |
| 491 | 20240102 | 122300 | 3540099810 | 19900 | 19880 | 19900 | 19880 | 132 |
| 492 | 20240102 | 122200 | 3537474820 | 19880 | 19890 | 19890 | 19880 | 135 |
| 493 | 20240102 | 122100 | 3534790600 | 19890 | 19890 | 19900 | 19860 | 182 |
| 494 | 20240102 | 122000 | 3531171280 | 19880 | 19900 | 19900 | 19880 | 196 |
| 495 | 20240102 | 121900 | 3527272330 | 19890 | 19890 | 19900 | 19890 | 334 |
| 496 | 20240102 | 121800 | 3520628870 | 19880 | 19910 | 19910 | 19870 | 322 |
| 497 | 20240102 | 121700 | 3514222730 | 19900 | 19860 | 19900 | 19850 | 382 |
| 498 | 20240102 | 121600 | 3506626050 | 19860 | 19840 | 19880 | 19840 | 332 |
| 499 | 20240102 | 121500 | 3500035160 | 19840 | 19850 | 19850 | 19820 | 134 |
| 500 | 20240102 | 121400 | 3497377710 | 19860 | 19870 | 19870 | 19840 | 644 |
| 501 | 20240102 | 121300 | 3484589210 | 19860 | 19890 | 19890 | 19860 | 161 |
| 502 | 20240102 | 121200 | 3481388520 | 19880 | 19880 | 19890 | 19870 | 263 |
| 503 | 20240102 | 121100 | 3476158890 | 19880 | 19870 | 19880 | 19870 | 168 |
| 504 | 20240102 | 121000 | 3472820520 | 19880 | 19880 | 19910 | 19870 | 207 |
| 505 | 20240102 | 120900 | 3468706220 | 19880 | 19880 | 19880 | 19870 | 280 |
| 506 | 20240102 | 120800 | 3463140350 | 19900 | 19920 | 19920 | 19900 | 841 |
| 507 | 20240102 | 120700 | 3446399840 | 19920 | 19920 | 19920 | 19910 | 103 |
| 508 | 20240102 | 120600 | 3444348660 | 19910 | 19930 | 19940 | 19910 | 100 |
| 509 | 20240102 | 120500 | 3442356730 | 19930 | 19890 | 19930 | 19890 | 433 |
| 510 | 20240102 | 120400 | 3433734900 | 19890 | 19890 | 19890 | 19880 | 74 |
| 511 | 20240102 | 120300 | 3432263180 | 19870 | 19870 | 19890 | 19870 | 205 |
| 512 | 20240102 | 120200 | 3428189780 | 19870 | 19890 | 19890 | 19870 | 208 |
| 513 | 20240102 | 120100 | 3424053520 | 19870 | 19870 | 19870 | 19870 | 5 |
| 514 | 20240102 | 120000 | 3423954170 | 19890 | 19860 | 19890 | 19860 | 311 |
| 515 | 20240102 | 115900 | 3417773880 | 19850 | 19850 | 19860 | 19850 | 38 |
| 516 | 20240102 | 115800 | 3417019250 | 19860 | 19860 | 19860 | 19860 | 145 |
| 517 | 20240102 | 115700 | 3414139550 | 19850 | 19850 | 19850 | 19850 | 55 |
| 518 | 20240102 | 115600 | 3413047800 | 19860 | 19860 | 19870 | 19850 | 140 |
| 519 | 20240102 | 115500 | 3410267520 | 19850 | 19850 | 19850 | 19840 | 56 |
| 520 | 20240102 | 115400 | 3409155960 | 19820 | 19860 | 19860 | 19800 | 334 |
| 521 | 20240102 | 115300 | 3402530040 | 19850 | 19850 | 19860 | 19850 | 80 |
| 522 | 20240102 | 115200 | 3400942020 | 19840 | 19820 | 19850 | 19820 | 390 |
| 523 | 20240102 | 115100 | 3393205670 | 19820 | 19820 | 19820 | 19820 | 67 |
| 524 | 20240102 | 115000 | 3391877730 | 19830 | 19810 | 19830 | 19810 | 327 |
| 525 | 20240102 | 114900 | 3385398800 | 19790 | 19830 | 19830 | 19790 | 1245 |
| 526 | 20240102 | 114800 | 3360731210 | 19840 | 19830 | 19840 | 19820 | 558 |
| 527 | 20240102 | 114700 | 3349664720 | 19840 | 19850 | 19850 | 19790 | 966 |
| 528 | 20240102 | 114600 | 3330521380 | 19840 | 19840 | 19850 | 19840 | 244 |
| 529 | 20240102 | 114500 | 3325680410 | 19820 | 19840 | 19850 | 19820 | 319 |
| 530 | 20240102 | 114400 | 3319352550 | 19850 | 19900 | 19900 | 19850 | 1105 |
| 531 | 20240102 | 114300 | 3297396280 | 19880 | 19890 | 19900 | 19880 | 180 |
| 532 | 20240102 | 114200 | 3293816020 | 19890 | 19900 | 19910 | 19890 | 1864 |
| 533 | 20240102 | 114100 | 3256724040 | 19900 | 19890 | 19900 | 19890 | 130 |
| 534 | 20240102 | 114000 | 3254137810 | 19900 | 19880 | 19900 | 19880 | 202 |
| 535 | 20240102 | 113900 | 3250119380 | 19880 | 19890 | 19890 | 19870 | 323 |
| 536 | 20240102 | 113800 | 3243698710 | 19900 | 19880 | 19900 | 19880 | 267 |
| 537 | 20240102 | 113700 | 3238389120 | 19900 | 19870 | 19900 | 19870 | 999 |
| 538 | 20240102 | 113600 | 3218527570 | 19880 | 19830 | 19880 | 19830 | 1181 |
| 539 | 20240102 | 113500 | 3195080670 | 19830 | 19830 | 19840 | 19830 | 210 |
| 540 | 20240102 | 113400 | 3190914700 | 19830 | 19830 | 19840 | 19830 | 266 |
| 541 | 20240102 | 113300 | 3185638670 | 19830 | 19830 | 19850 | 19830 | 273 |
| 542 | 20240102 | 113200 | 3180222970 | 19830 | 19820 | 19840 | 19820 | 243 |
| 543 | 20240102 | 113100 | 3175404730 | 19830 | 19830 | 19830 | 19820 | 106 |
| 544 | 20240102 | 113000 | 3173303790 | 19850 | 19840 | 19850 | 19820 | 210 |
| 545 | 20240102 | 112900 | 3169138500 | 19850 | 19850 | 19850 | 19850 | 345 |
| 546 | 20240102 | 112800 | 3162290250 | 19850 | 19820 | 19850 | 19820 | 164 |
| 547 | 20240102 | 112700 | 3159037710 | 19810 | 19840 | 19840 | 19810 | 392 |
| 548 | 20240102 | 112600 | 3151268040 | 19840 | 19830 | 19840 | 19820 | 343 |
| 549 | 20240102 | 112500 | 3144465100 | 19840 | 19830 | 19840 | 19830 | 188 |
| 550 | 20240102 | 112400 | 3140737040 | 19840 | 19820 | 19840 | 19820 | 123 |
| 551 | 20240102 | 112300 | 3138298070 | 19830 | 19820 | 19830 | 19810 | 228 |
| 552 | 20240102 | 112200 | 3133777380 | 19820 | 19810 | 19820 | 19800 | 147 |
| 553 | 20240102 | 112100 | 3130864920 | 19810 | 19800 | 19820 | 19800 | 102 |
| 554 | 20240102 | 112000 | 3128844550 | 19820 | 19800 | 19820 | 19790 | 659 |
| 555 | 20240102 | 111900 | 3115788470 | 19800 | 19760 | 19800 | 19760 | 449 |
| 556 | 20240102 | 111800 | 3106911040 | 19780 | 19790 | 19800 | 19710 | 974 |
| 557 | 20240102 | 111700 | 3087676270 | 19800 | 19800 | 19820 | 19780 | 134 |
| 558 | 20240102 | 111600 | 3085022460 | 19790 | 19740 | 19790 | 19740 | 545 |
| 559 | 20240102 | 111500 | 3074252590 | 19730 | 19710 | 19730 | 19710 | 72 |
| 560 | 20240102 | 111400 | 3072833150 | 19720 | 19690 | 19720 | 19680 | 1745 |
| 561 | 20240102 | 111300 | 3038474540 | 19700 | 19730 | 19730 | 19700 | 481 |
| 562 | 20240102 | 111200 | 3028988030 | 19740 | 19720 | 19740 | 19720 | 101 |
| 563 | 20240102 | 111100 | 3026995460 | 19710 | 19710 | 19710 | 19710 | 22 |
| 564 | 20240102 | 111000 | 3026561840 | 19720 | 19710 | 19720 | 19690 | 2364 |
| 565 | 20240102 | 110900 | 2979987660 | 19700 | 19700 | 19720 | 19670 | 1579 |
| 566 | 20240102 | 110800 | 2948909520 | 19680 | 19680 | 19700 | 19660 | 1615 |
| 567 | 20240102 | 110700 | 2917135230 | 19680 | 19680 | 19720 | 19670 | 1129 |
| 568 | 20240102 | 110600 | 2894910780 | 19690 | 19750 | 19750 | 19690 | 1667 |
| 569 | 20240102 | 110500 | 2862036550 | 19760 | 19770 | 19770 | 19760 | 227 |
| 570 | 20240102 | 110400 | 2857551000 | 19760 | 19780 | 19780 | 19760 | 363 |
| 571 | 20240102 | 110300 | 2850373600 | 19820 | 19760 | 19820 | 19750 | 1358 |
| 572 | 20240102 | 110200 | 2823539710 | 19760 | 19750 | 19760 | 19750 | 1121 |
| 573 | 20240102 | 110100 | 2801392860 | 19760 | 19710 | 19760 | 19710 | 1161 |
| 574 | 20240102 | 110000 | 2778498440 | 19690 | 19720 | 19720 | 19680 | 355 |
| 575 | 20240102 | 105900 | 2771509860 | 19680 | 19710 | 19720 | 19680 | 2844 |
| 576 | 20240102 | 105800 | 2715469520 | 19710 | 19670 | 19710 | 19650 | 5312 |
| 577 | 20240102 | 105700 | 2611078620 | 19680 | 19730 | 19740 | 19680 | 1218 |
| 578 | 20240102 | 105600 | 2587084160 | 19720 | 19750 | 19750 | 19710 | 292 |
| 579 | 20240102 | 105500 | 2581320420 | 19770 | 19700 | 19820 | 19700 | 142 |
| 580 | 20240102 | 105400 | 2578516940 | 19680 | 19660 | 19700 | 19660 | 386 |
| 581 | 20240102 | 105300 | 2570919890 | 19660 | 19680 | 19690 | 19650 | 528 |
| 582 | 20240102 | 105200 | 2560537090 | 19690 | 19650 | 19690 | 19650 | 1055 |
| 583 | 20240102 | 105100 | 2539801790 | 19650 | 19670 | 19670 | 19650 | 606 |
| 584 | 20240102 | 105000 | 2527891400 | 19670 | 19670 | 19690 | 19670 | 223 |
| 585 | 20240102 | 104900 | 2523504890 | 19660 | 19650 | 19690 | 19650 | 899 |
| 586 | 20240102 | 104800 | 2505833740 | 19650 | 19710 | 19710 | 19630 | 1725 |
| 587 | 20240102 | 104700 | 2471950420 | 19720 | 19640 | 19720 | 19640 | 244 |
| 588 | 20240102 | 104600 | 2467147230 | 19650 | 19640 | 19650 | 19630 | 116 |
| 589 | 20240102 | 104500 | 2464867940 | 19650 | 19620 | 19650 | 19620 | 1753 |
| 590 | 20240102 | 104400 | 2430440390 | 19620 | 19610 | 19650 | 19610 | 1160 |
| 591 | 20240102 | 104300 | 2407677820 | 19620 | 19630 | 19640 | 19600 | 932 |
| 592 | 20240102 | 104200 | 2389387730 | 19590 | 19640 | 19700 | 19590 | 3009 |
| 593 | 20240102 | 104100 | 2330198900 | 19640 | 19600 | 19650 | 19600 | 866 |
| 594 | 20240102 | 104000 | 2313194450 | 19600 | 19580 | 19600 | 19560 | 1648 |
| 595 | 20240102 | 103900 | 2280945350 | 19550 | 19600 | 19610 | 19540 | 4493 |
| 596 | 20240102 | 103800 | 2193039060 | 19610 | 19620 | 19630 | 19610 | 884 |
| 597 | 20240102 | 103700 | 2175698410 | 19610 | 19650 | 19660 | 19610 | 210 |
| 598 | 20240102 | 103600 | 2171572760 | 19610 | 19610 | 19620 | 19570 | 1392 |
| 599 | 20240102 | 103500 | 2144298590 | 19570 | 19590 | 19610 | 19570 | 3143 |
| 600 | 20240102 | 103400 | 2082755760 | 19560 | 19710 | 19710 | 19540 | 12390 |
| 601 | 20240102 | 103300 | 1839790510 | 19710 | 19770 | 19770 | 19700 | 2867 |
| 602 | 20240102 | 103200 | 1783234500 | 19770 | 19720 | 19770 | 19710 | 720 |
| 603 | 20240102 | 103100 | 1769036520 | 19740 | 19710 | 19740 | 19710 | 1166 |
| 604 | 20240102 | 103000 | 1746039860 | 19690 | 19740 | 19760 | 19670 | 8078 |
| 605 | 20240102 | 102900 | 1586823570 | 19740 | 19780 | 19790 | 19740 | 1636 |
| 606 | 20240102 | 102800 | 1554481080 | 19790 | 19840 | 19850 | 19790 | 1303 |
| 607 | 20240102 | 102700 | 1528681620 | 19810 | 19830 | 19840 | 19810 | 391 |
| 608 | 20240102 | 102600 | 1520930640 | 19850 | 19850 | 19850 | 19850 | 10 |
| 609 | 20240102 | 102500 | 1520732140 | 19820 | 19860 | 19870 | 19820 | 715 |
| 610 | 20240102 | 102400 | 1506540920 | 19860 | 19780 | 19860 | 19760 | 2190 |
| 611 | 20240102 | 102300 | 1463109280 | 19830 | 19830 | 19990 | 19830 | 3155 |
| 612 | 20240102 | 102200 | 1400341110 | 19820 | 19740 | 19820 | 19740 | 107 |
| 613 | 20240102 | 102100 | 1398220810 | 19740 | 19740 | 19750 | 19700 | 5859 |
| 614 | 20240102 | 102000 | 1282654800 | 19740 | 19730 | 19790 | 19730 | 1530 |
| 615 | 20240102 | 101900 | 1252436180 | 19740 | 19800 | 19800 | 19730 | 7705 |
| 616 | 20240102 | 101800 | 1100096250 | 19790 | 19830 | 19830 | 19780 | 1245 |
| 617 | 20240102 | 101700 | 1075452630 | 19820 | 19860 | 19860 | 19770 | 8597 |
| 618 | 20240102 | 101600 | 905108690 | 19860 | 19840 | 19900 | 19820 | 965 |
| 619 | 20240102 | 101500 | 885953990 | 19840 | 20000 | 20000 | 19840 | 8645 |
| 620 | 20240102 | 101400 | 713761000 | 19990 | 20050 | 20150 | 19990 | 2990 |
| 621 | 20240102 | 101300 | 653928300 | 19990 | 19990 | 20100 | 19950 | 6064 |
| 622 | 20240102 | 101200 | 532682850 | 20000 | 20200 | 20200 | 20000 | 7557 |
| 623 | 20240102 | 101100 | 381169200 | 20200 | 20200 | 20200 | 20200 | 0 |
| 624 | 20240102 | 101000 | 381169200 | 20200 | 20250 | 20250 | 20200 | 2421 |
| 625 | 20240102 | 100900 | 332203700 | 20250 | 20350 | 20350 | 20250 | 643 |
| 626 | 20240102 | 100800 | 319124050 | 20450 | 20300 | 20450 | 20300 | 335 |
| 627 | 20240102 | 100700 | 312318450 | 20450 | 20250 | 20450 | 20250 | 386 |
| 628 | 20240102 | 100600 | 304464150 | 20250 | 20450 | 20450 | 20250 | 726 |
| 629 | 20240102 | 100500 | 289714250 | 20400 | 20350 | 20450 | 20300 | 361 |
| 630 | 20240102 | 100400 | 282361950 | 20400 | 20250 | 20400 | 20250 | 2698 |
| 631 | 20240102 | 100300 | 227500300 | 20250 | 20200 | 20250 | 20150 | 873 |
| 632 | 20240102 | 100200 | 209855400 | 20250 | 20250 | 20250 | 20250 | 32 |
| 633 | 20240102 | 100100 | 209207400 | 20200 | 20100 | 20200 | 20000 | 3293 |
| 634 | 20240102 | 100000 | 143091150 | 20100 | 20250 | 20250 | 20050 | 7084 |