30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 8407 |
| 3 | 20240103 | 182900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 4 | 20240103 | 182800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 5 | 20240103 | 182700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 6 | 20240103 | 182600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 7 | 20240103 | 182500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 8 | 20240103 | 182400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 9 | 20240103 | 182300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 10 | 20240103 | 182200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 11 | 20240103 | 182100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 12 | 20240103 | 182000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 13 | 20240103 | 181900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 14 | 20240103 | 181800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 15 | 20240103 | 181700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 16 | 20240103 | 181600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 17 | 20240103 | 181500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 18 | 20240103 | 181400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 19 | 20240103 | 181300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 20 | 20240103 | 181200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 21 | 20240103 | 181100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 22 | 20240103 | 181000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 23 | 20240103 | 180900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 24 | 20240103 | 180800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 25 | 20240103 | 180700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 26 | 20240103 | 180600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 27 | 20240103 | 180500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 28 | 20240103 | 180400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 29 | 20240103 | 180300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 30 | 20240103 | 180200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 31 | 20240103 | 180100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 32 | 20240103 | 180000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 8407 |
| 33 | 20240103 | 175900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 34 | 20240103 | 175800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 35 | 20240103 | 175700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 36 | 20240103 | 175600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 37 | 20240103 | 175500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 38 | 20240103 | 175400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 39 | 20240103 | 175300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 40 | 20240103 | 175200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 41 | 20240103 | 175100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 42 | 20240103 | 175000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 43 | 20240103 | 174900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 44 | 20240103 | 174800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 45 | 20240103 | 174700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 46 | 20240103 | 174600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 47 | 20240103 | 174500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 48 | 20240103 | 174400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 49 | 20240103 | 174300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 50 | 20240103 | 174200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 51 | 20240103 | 174100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 52 | 20240103 | 174000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 53 | 20240103 | 173900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 54 | 20240103 | 173800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 55 | 20240103 | 173700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 56 | 20240103 | 173600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 57 | 20240103 | 173500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 58 | 20240103 | 173400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 59 | 20240103 | 173300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 60 | 20240103 | 173200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 61 | 20240103 | 173100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 62 | 20240103 | 173000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 8407 |
| 63 | 20240103 | 172900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 64 | 20240103 | 172800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 65 | 20240103 | 172700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 66 | 20240103 | 172600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 67 | 20240103 | 172500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 68 | 20240103 | 172400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 69 | 20240103 | 172300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 70 | 20240103 | 172200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 71 | 20240103 | 172100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 72 | 20240103 | 172000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 73 | 20240103 | 171900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 74 | 20240103 | 171800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 75 | 20240103 | 171700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 76 | 20240103 | 171600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 77 | 20240103 | 171500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 78 | 20240103 | 171400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 79 | 20240103 | 171300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 80 | 20240103 | 171200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 81 | 20240103 | 171100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 82 | 20240103 | 171000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 83 | 20240103 | 170900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 84 | 20240103 | 170800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 85 | 20240103 | 170700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 86 | 20240103 | 170600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 87 | 20240103 | 170500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 88 | 20240103 | 170400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 89 | 20240103 | 170300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 90 | 20240103 | 170200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 91 | 20240103 | 170100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 92 | 20240103 | 170000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 8407 |
| 93 | 20240103 | 165900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 94 | 20240103 | 165800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 95 | 20240103 | 165700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 96 | 20240103 | 165600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 97 | 20240103 | 165500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 98 | 20240103 | 165400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 99 | 20240103 | 165300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 100 | 20240103 | 165200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 101 | 20240103 | 165100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 102 | 20240103 | 165000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 103 | 20240103 | 164900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 104 | 20240103 | 164800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 105 | 20240103 | 164700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 106 | 20240103 | 164600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 107 | 20240103 | 164500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 108 | 20240103 | 164400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 109 | 20240103 | 164300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 110 | 20240103 | 164200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 111 | 20240103 | 164100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 112 | 20240103 | 164000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 113 | 20240103 | 163900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 114 | 20240103 | 163800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 115 | 20240103 | 163700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 116 | 20240103 | 163600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 117 | 20240103 | 163500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 118 | 20240103 | 163400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 119 | 20240103 | 163300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 120 | 20240103 | 163200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 121 | 20240103 | 163100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 122 | 20240103 | 163000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 8407 |
| 123 | 20240103 | 162900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 124 | 20240103 | 162800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 125 | 20240103 | 162700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 126 | 20240103 | 162600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 127 | 20240103 | 162500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 128 | 20240103 | 162400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 129 | 20240103 | 162300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 130 | 20240103 | 162200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 131 | 20240103 | 162100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 132 | 20240103 | 162000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 133 | 20240103 | 161900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 134 | 20240103 | 161800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 135 | 20240103 | 161700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 136 | 20240103 | 161600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 137 | 20240103 | 161500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 138 | 20240103 | 161400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 139 | 20240103 | 161300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 140 | 20240103 | 161200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 141 | 20240103 | 161100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 142 | 20240103 | 161000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 143 | 20240103 | 160900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 144 | 20240103 | 160800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 145 | 20240103 | 160700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 146 | 20240103 | 160600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 147 | 20240103 | 160500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 148 | 20240103 | 160400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 149 | 20240103 | 160300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 150 | 20240103 | 160200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 151 | 20240103 | 160100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 152 | 20240103 | 160000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 8407 |
| 153 | 20240103 | 155900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 154 | 20240103 | 155800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 155 | 20240103 | 155700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 156 | 20240103 | 155600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 157 | 20240103 | 155500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 158 | 20240103 | 155400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 159 | 20240103 | 155300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 160 | 20240103 | 155200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 161 | 20240103 | 155100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 162 | 20240103 | 155000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 163 | 20240103 | 154900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 164 | 20240103 | 154800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 165 | 20240103 | 154700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 166 | 20240103 | 154600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 167 | 20240103 | 154500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 168 | 20240103 | 154400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 169 | 20240103 | 154300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 170 | 20240103 | 154200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 171 | 20240103 | 154100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 172 | 20240103 | 154000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 173 | 20240103 | 153900 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 174 | 20240103 | 153800 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 175 | 20240103 | 153700 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 176 | 20240103 | 153600 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 177 | 20240103 | 153500 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 178 | 20240103 | 153400 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 179 | 20240103 | 153300 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 180 | 20240103 | 153200 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 181 | 20240103 | 153100 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 0 |
| 182 | 20240103 | 153000 | 3166711180 | 15320 | 15320 | 15320 | 15320 | 16814 |
| 183 | 20240103 | 152900 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 184 | 20240103 | 152800 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 185 | 20240103 | 152700 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 186 | 20240103 | 152600 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 187 | 20240103 | 152500 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 188 | 20240103 | 152400 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 189 | 20240103 | 152300 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 190 | 20240103 | 152200 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 191 | 20240103 | 152100 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 192 | 20240103 | 152000 | 3037915940 | 15410 | 15410 | 15410 | 15410 | 0 |
| 193 | 20240103 | 151900 | 3037915940 | 15410 | 15360 | 15410 | 15350 | 526 |
| 194 | 20240103 | 151800 | 3029816670 | 15360 | 15340 | 15360 | 15330 | 1455 |
| 195 | 20240103 | 151700 | 3007504270 | 15350 | 15330 | 15360 | 15330 | 1029 |
| 196 | 20240103 | 151600 | 2991709460 | 15340 | 15360 | 15380 | 15330 | 461 |
| 197 | 20240103 | 151500 | 2984631150 | 15360 | 15340 | 15400 | 15330 | 1221 |
| 198 | 20240103 | 151400 | 2965894970 | 15340 | 15330 | 15350 | 15330 | 840 |
| 199 | 20240103 | 151300 | 2953014930 | 15330 | 15330 | 15390 | 15330 | 794 |
| 200 | 20240103 | 151200 | 2940825930 | 15330 | 15320 | 15350 | 15320 | 2368 |
| 201 | 20240103 | 151100 | 2904518340 | 15320 | 15330 | 15340 | 15320 | 637 |
| 202 | 20240103 | 151000 | 2894755070 | 15330 | 15330 | 15360 | 15330 | 304 |
| 203 | 20240103 | 150900 | 2890093630 | 15330 | 15330 | 15370 | 15320 | 1312 |
| 204 | 20240103 | 150800 | 2869966520 | 15330 | 15320 | 15360 | 15320 | 426 |
| 205 | 20240103 | 150700 | 2863433600 | 15380 | 15320 | 15410 | 15310 | 2480 |
| 206 | 20240103 | 150600 | 2825430870 | 15320 | 15330 | 15340 | 15320 | 1218 |
| 207 | 20240103 | 150500 | 2806764110 | 15330 | 15350 | 15360 | 15330 | 875 |
| 208 | 20240103 | 150400 | 2793339430 | 15360 | 15350 | 15370 | 15350 | 998 |
| 209 | 20240103 | 150300 | 2778010540 | 15350 | 15350 | 15370 | 15340 | 1902 |
| 210 | 20240103 | 150200 | 2748809560 | 15330 | 15340 | 15360 | 15330 | 1009 |
| 211 | 20240103 | 150100 | 2733327340 | 15340 | 15320 | 15370 | 15320 | 1369 |
| 212 | 20240103 | 150000 | 2712328820 | 15350 | 15360 | 15360 | 15330 | 1340 |
| 213 | 20240103 | 145900 | 2691765000 | 15370 | 15390 | 15390 | 15360 | 960 |
| 214 | 20240103 | 145800 | 2677006380 | 15390 | 15380 | 15410 | 15360 | 2078 |
| 215 | 20240103 | 145700 | 2645041480 | 15410 | 15460 | 15460 | 15350 | 3124 |
| 216 | 20240103 | 145600 | 2596867580 | 15460 | 15480 | 15480 | 15460 | 446 |
| 217 | 20240103 | 145500 | 2589965910 | 15470 | 15480 | 15490 | 15470 | 846 |
| 218 | 20240103 | 145400 | 2576869440 | 15480 | 15490 | 15500 | 15480 | 624 |
| 219 | 20240103 | 145300 | 2567205950 | 15500 | 15500 | 15510 | 15490 | 1559 |
| 220 | 20240103 | 145200 | 2543042460 | 15500 | 15500 | 15510 | 15500 | 1223 |
| 221 | 20240103 | 145100 | 2524085510 | 15510 | 15510 | 15520 | 15500 | 1063 |
| 222 | 20240103 | 145000 | 2507598830 | 15520 | 15550 | 15550 | 15520 | 1077 |
| 223 | 20240103 | 144900 | 2490873950 | 15550 | 15540 | 15550 | 15540 | 224 |
| 224 | 20240103 | 144800 | 2487392910 | 15540 | 15550 | 15550 | 15540 | 120 |
| 225 | 20240103 | 144700 | 2485528000 | 15550 | 15550 | 15560 | 15550 | 899 |
| 226 | 20240103 | 144600 | 2471547300 | 15560 | 15560 | 15560 | 15550 | 70 |
| 227 | 20240103 | 144500 | 2470458750 | 15550 | 15560 | 15560 | 15550 | 113 |
| 228 | 20240103 | 144400 | 2468701550 | 15550 | 15560 | 15560 | 15550 | 411 |
| 229 | 20240103 | 144300 | 2462308590 | 15560 | 15550 | 15560 | 15550 | 134 |
| 230 | 20240103 | 144200 | 2460224840 | 15560 | 15550 | 15560 | 15550 | 518 |
| 231 | 20240103 | 144100 | 2452168890 | 15550 | 15530 | 15550 | 15530 | 325 |
| 232 | 20240103 | 144000 | 2447121120 | 15530 | 15520 | 15530 | 15520 | 176 |
| 233 | 20240103 | 143900 | 2444388100 | 15520 | 15530 | 15530 | 15520 | 3 |
| 234 | 20240103 | 143800 | 2444341520 | 15520 | 15520 | 15520 | 15520 | 315 |
| 235 | 20240103 | 143700 | 2439452720 | 15530 | 15520 | 15530 | 15520 | 186 |
| 236 | 20240103 | 143600 | 2436564170 | 15520 | 15530 | 15540 | 15520 | 658 |
| 237 | 20240103 | 143500 | 2426345410 | 15530 | 15540 | 15540 | 15530 | 3 |
| 238 | 20240103 | 143400 | 2426298810 | 15530 | 15530 | 15540 | 15530 | 282 |
| 239 | 20240103 | 143300 | 2421917930 | 15530 | 15550 | 15560 | 15530 | 438 |
| 240 | 20240103 | 143200 | 2415107330 | 15540 | 15540 | 15540 | 15530 | 97 |
| 241 | 20240103 | 143100 | 2413599960 | 15530 | 15530 | 15530 | 15530 | 182 |
| 242 | 20240103 | 143000 | 2410773500 | 15520 | 15540 | 15540 | 15520 | 640 |
| 243 | 20240103 | 142900 | 2400830120 | 15540 | 15550 | 15550 | 15540 | 11 |
| 244 | 20240103 | 142800 | 2400659080 | 15550 | 15550 | 15550 | 15550 | 153 |
| 245 | 20240103 | 142700 | 2398279930 | 15550 | 15540 | 15550 | 15540 | 73 |
| 246 | 20240103 | 142600 | 2397144800 | 15540 | 15550 | 15550 | 15540 | 659 |
| 247 | 20240103 | 142500 | 2386900450 | 15570 | 15550 | 15570 | 15550 | 356 |
| 248 | 20240103 | 142400 | 2381360190 | 15540 | 15550 | 15550 | 15540 | 83 |
| 249 | 20240103 | 142300 | 2380069550 | 15550 | 15570 | 15580 | 15540 | 1794 |
| 250 | 20240103 | 142200 | 2352159110 | 15580 | 15560 | 15580 | 15560 | 314 |
| 251 | 20240103 | 142100 | 2347270590 | 15570 | 15570 | 15570 | 15560 | 28 |
| 252 | 20240103 | 142000 | 2346834640 | 15570 | 15580 | 15580 | 15570 | 333 |
| 253 | 20240103 | 141900 | 2341649790 | 15570 | 15570 | 15580 | 15570 | 452 |
| 254 | 20240103 | 141800 | 2334609960 | 15560 | 15560 | 15560 | 15560 | 190 |
| 255 | 20240103 | 141700 | 2331653560 | 15570 | 15570 | 15570 | 15560 | 75 |
| 256 | 20240103 | 141600 | 2330485880 | 15560 | 15560 | 15560 | 15560 | 1 |
| 257 | 20240103 | 141500 | 2330470320 | 15570 | 15560 | 15570 | 15560 | 140 |
| 258 | 20240103 | 141400 | 2328290540 | 15560 | 15560 | 15560 | 15560 | 21 |
| 259 | 20240103 | 141300 | 2327963780 | 15570 | 15570 | 15570 | 15570 | 100 |
| 260 | 20240103 | 141200 | 2326406780 | 15560 | 15560 | 15560 | 15560 | 1252 |
| 261 | 20240103 | 141100 | 2306925660 | 15570 | 15560 | 15570 | 15560 | 130 |
| 262 | 20240103 | 141000 | 2304901860 | 15560 | 15560 | 15560 | 15560 | 72 |
| 263 | 20240103 | 140900 | 2303781540 | 15560 | 15560 | 15560 | 15550 | 160 |
| 264 | 20240103 | 140800 | 2301291950 | 15560 | 15560 | 15560 | 15560 | 145 |
| 265 | 20240103 | 140700 | 2299035750 | 15560 | 15570 | 15570 | 15550 | 578 |
| 266 | 20240103 | 140600 | 2290038420 | 15560 | 15550 | 15560 | 15550 | 230 |
| 267 | 20240103 | 140500 | 2286459640 | 15560 | 15560 | 15560 | 15560 | 132 |
| 268 | 20240103 | 140400 | 2284405720 | 15560 | 15570 | 15570 | 15550 | 68 |
| 269 | 20240103 | 140300 | 2283347640 | 15560 | 15530 | 15560 | 15530 | 259 |
| 270 | 20240103 | 140200 | 2279321900 | 15540 | 15540 | 15540 | 15540 | 248 |
| 271 | 20240103 | 140100 | 2275467980 | 15550 | 15560 | 15560 | 15550 | 157 |
| 272 | 20240103 | 140000 | 2273026500 | 15560 | 15550 | 15570 | 15550 | 424 |
| 273 | 20240103 | 135900 | 2266425930 | 15550 | 15570 | 15570 | 15550 | 353 |
| 274 | 20240103 | 135800 | 2260932910 | 15560 | 15560 | 15560 | 15560 | 42 |
| 275 | 20240103 | 135700 | 2260279390 | 15560 | 15560 | 15560 | 15540 | 1067 |
| 276 | 20240103 | 135600 | 2243686410 | 15560 | 15550 | 15560 | 15550 | 609 |
| 277 | 20240103 | 135500 | 2234215200 | 15550 | 15550 | 15550 | 15550 | 1 |
| 278 | 20240103 | 135400 | 2234199650 | 15560 | 15550 | 15560 | 15550 | 243 |
| 279 | 20240103 | 135300 | 2230418670 | 15560 | 15550 | 15560 | 15550 | 73 |
| 280 | 20240103 | 135200 | 2229283250 | 15550 | 15550 | 15550 | 15550 | 59 |
| 281 | 20240103 | 135100 | 2228365800 | 15550 | 15530 | 15550 | 15520 | 641 |
| 282 | 20240103 | 135000 | 2218410120 | 15530 | 15550 | 15550 | 15530 | 665 |
| 283 | 20240103 | 134900 | 2208074830 | 15560 | 15550 | 15560 | 15550 | 339 |
| 284 | 20240103 | 134800 | 2202802890 | 15560 | 15560 | 15560 | 15560 | 67 |
| 285 | 20240103 | 134700 | 2201760370 | 15560 | 15560 | 15560 | 15560 | 754 |
| 286 | 20240103 | 134600 | 2190028130 | 15560 | 15560 | 15560 | 15560 | 7 |
| 287 | 20240103 | 134500 | 2189919210 | 15560 | 15560 | 15560 | 15560 | 0 |
| 288 | 20240103 | 134400 | 2189919210 | 15560 | 15550 | 15560 | 15550 | 677 |
| 289 | 20240103 | 134300 | 2179390410 | 15560 | 15560 | 15560 | 15560 | 386 |
| 290 | 20240103 | 134200 | 2173384250 | 15560 | 15560 | 15560 | 15560 | 4 |
| 291 | 20240103 | 134100 | 2173322010 | 15560 | 15550 | 15560 | 15550 | 398 |
| 292 | 20240103 | 134000 | 2167130630 | 15540 | 15560 | 15560 | 15540 | 75 |
| 293 | 20240103 | 133900 | 2165964490 | 15560 | 15550 | 15560 | 15550 | 491 |
| 294 | 20240103 | 133800 | 2158327420 | 15550 | 15540 | 15550 | 15540 | 208 |
| 295 | 20240103 | 133700 | 2155093390 | 15540 | 15540 | 15550 | 15540 | 94 |
| 296 | 20240103 | 133600 | 2153632620 | 15540 | 15550 | 15550 | 15540 | 178 |
| 297 | 20240103 | 133500 | 2150865500 | 15550 | 15550 | 15550 | 15550 | 205 |
| 298 | 20240103 | 133400 | 2147677750 | 15540 | 15540 | 15540 | 15540 | 3 |
| 299 | 20240103 | 133300 | 2147631130 | 15540 | 15540 | 15540 | 15540 | 45 |
| 300 | 20240103 | 133200 | 2146931830 | 15550 | 15530 | 15550 | 15530 | 112 |
| 301 | 20240103 | 133100 | 2145191350 | 15540 | 15550 | 15550 | 15540 | 219 |
| 302 | 20240103 | 133000 | 2141787690 | 15560 | 15550 | 15560 | 15540 | 149 |
| 303 | 20240103 | 132900 | 2139471670 | 15550 | 15540 | 15550 | 15510 | 575 |
| 304 | 20240103 | 132800 | 2130542580 | 15540 | 15530 | 15560 | 15520 | 1420 |
| 305 | 20240103 | 132700 | 2108487370 | 15540 | 15550 | 15560 | 15540 | 786 |
| 306 | 20240103 | 132600 | 2096269430 | 15550 | 15540 | 15550 | 15530 | 385 |
| 307 | 20240103 | 132500 | 2090286670 | 15530 | 15540 | 15540 | 15530 | 107 |
| 308 | 20240103 | 132400 | 2088624260 | 15540 | 15540 | 15540 | 15530 | 120 |
| 309 | 20240103 | 132300 | 2086759470 | 15540 | 15540 | 15540 | 15540 | 325 |
| 310 | 20240103 | 132200 | 2081708970 | 15540 | 15530 | 15540 | 15530 | 197 |
| 311 | 20240103 | 132100 | 2078647610 | 15530 | 15530 | 15530 | 15530 | 112 |
| 312 | 20240103 | 132000 | 2076908250 | 15530 | 15530 | 15530 | 15530 | 5 |
| 313 | 20240103 | 131900 | 2076830600 | 15530 | 15540 | 15540 | 15530 | 404 |
| 314 | 20240103 | 131800 | 2070552500 | 15540 | 15520 | 15540 | 15520 | 88 |
| 315 | 20240103 | 131700 | 2069185700 | 15510 | 15510 | 15510 | 15510 | 36 |
| 316 | 20240103 | 131600 | 2068627340 | 15510 | 15530 | 15540 | 15510 | 1693 |
| 317 | 20240103 | 131500 | 2042359360 | 15540 | 15540 | 15540 | 15520 | 325 |
| 318 | 20240103 | 131400 | 2037310420 | 15550 | 15560 | 15560 | 15550 | 199 |
| 319 | 20240103 | 131300 | 2034214260 | 15560 | 15530 | 15560 | 15530 | 134 |
| 320 | 20240103 | 131200 | 2032129760 | 15530 | 15550 | 15550 | 15530 | 162 |
| 321 | 20240103 | 131100 | 2029611080 | 15550 | 15550 | 15560 | 15550 | 360 |
| 322 | 20240103 | 131000 | 2024011080 | 15550 | 15550 | 15550 | 15550 | 230 |
| 323 | 20240103 | 130900 | 2020434580 | 15550 | 15550 | 15560 | 15530 | 321 |
| 324 | 20240103 | 130800 | 2015447820 | 15550 | 15550 | 15550 | 15550 | 54 |
| 325 | 20240103 | 130700 | 2014608120 | 15560 | 15540 | 15560 | 15530 | 938 |
| 326 | 20240103 | 130600 | 2000037910 | 15540 | 15560 | 15560 | 15540 | 542 |
| 327 | 20240103 | 130500 | 1991613730 | 15560 | 15560 | 15560 | 15560 | 69 |
| 328 | 20240103 | 130400 | 1990540090 | 15560 | 15530 | 15560 | 15530 | 193 |
| 329 | 20240103 | 130300 | 1987539130 | 15540 | 15570 | 15570 | 15540 | 745 |
| 330 | 20240103 | 130200 | 1975948250 | 15570 | 15560 | 15570 | 15560 | 101 |
| 331 | 20240103 | 130100 | 1974375690 | 15570 | 15570 | 15570 | 15570 | 102 |
| 332 | 20240103 | 130000 | 1972787550 | 15570 | 15570 | 15570 | 15540 | 767 |
| 333 | 20240103 | 125900 | 1960854390 | 15570 | 15560 | 15570 | 15560 | 28 |
| 334 | 20240103 | 125800 | 1960418440 | 15560 | 15550 | 15560 | 15550 | 849 |
| 335 | 20240103 | 125700 | 1947214690 | 15550 | 15550 | 15550 | 15540 | 185 |
| 336 | 20240103 | 125600 | 1944337990 | 15540 | 15540 | 15550 | 15540 | 42 |
| 337 | 20240103 | 125500 | 1943685300 | 15540 | 15530 | 15540 | 15530 | 24 |
| 338 | 20240103 | 125400 | 1943312350 | 15540 | 15540 | 15540 | 15540 | 322 |
| 339 | 20240103 | 125300 | 1938308470 | 15540 | 15540 | 15550 | 15540 | 641 |
| 340 | 20240103 | 125200 | 1928345380 | 15550 | 15550 | 15550 | 15550 | 1 |
| 341 | 20240103 | 125100 | 1928329830 | 15550 | 15550 | 15550 | 15550 | 38 |
| 342 | 20240103 | 125000 | 1927738930 | 15550 | 15530 | 15550 | 15530 | 154 |
| 343 | 20240103 | 124900 | 1925345910 | 15530 | 15520 | 15530 | 15520 | 303 |
| 344 | 20240103 | 124800 | 1920642720 | 15530 | 15510 | 15540 | 15510 | 296 |
| 345 | 20240103 | 124700 | 1916044480 | 15510 | 15550 | 15550 | 15510 | 58 |
| 346 | 20240103 | 124600 | 1915142980 | 15510 | 15530 | 15570 | 15510 | 963 |
| 347 | 20240103 | 124500 | 1900194080 | 15540 | 15560 | 15570 | 15530 | 884 |
| 348 | 20240103 | 124400 | 1886453180 | 15560 | 15570 | 15570 | 15560 | 154 |
| 349 | 20240103 | 124300 | 1884055940 | 15540 | 15550 | 15550 | 15540 | 44 |
| 350 | 20240103 | 124200 | 1883371950 | 15550 | 15530 | 15560 | 15530 | 534 |
| 351 | 20240103 | 124100 | 1875065130 | 15570 | 15570 | 15570 | 15570 | 100 |
| 352 | 20240103 | 124000 | 1873508130 | 15570 | 15570 | 15570 | 15570 | 4 |
| 353 | 20240103 | 123900 | 1873445850 | 15580 | 15580 | 15590 | 15580 | 91 |
| 354 | 20240103 | 123800 | 1872028060 | 15530 | 15520 | 15530 | 15520 | 442 |
| 355 | 20240103 | 123700 | 1865167760 | 15520 | 15520 | 15520 | 15520 | 418 |
| 356 | 20240103 | 123600 | 1858680400 | 15520 | 15560 | 15570 | 15520 | 286 |
| 357 | 20240103 | 123500 | 1854230270 | 15560 | 15560 | 15560 | 15560 | 91 |
| 358 | 20240103 | 123400 | 1852814310 | 15560 | 15570 | 15570 | 15550 | 38 |
| 359 | 20240103 | 123300 | 1852223120 | 15550 | 15570 | 15590 | 15550 | 372 |
| 360 | 20240103 | 123200 | 1846429850 | 15570 | 15570 | 15570 | 15520 | 217 |
| 361 | 20240103 | 123100 | 1843060060 | 15570 | 15530 | 15570 | 15530 | 175 |
| 362 | 20240103 | 123000 | 1840335590 | 15530 | 15570 | 15580 | 15530 | 769 |
| 363 | 20240103 | 122900 | 1828375040 | 15570 | 15590 | 15600 | 15570 | 167 |
| 364 | 20240103 | 122800 | 1825771000 | 15600 | 15600 | 15600 | 15580 | 343 |
| 365 | 20240103 | 122700 | 1820425640 | 15550 | 15600 | 15610 | 15550 | 138 |
| 366 | 20240103 | 122600 | 1818275910 | 15600 | 15600 | 15600 | 15600 | 0 |
| 367 | 20240103 | 122500 | 1818275910 | 15600 | 15550 | 15600 | 15520 | 1548 |
| 368 | 20240103 | 122400 | 1794247010 | 15520 | 15560 | 15560 | 15510 | 927 |
| 369 | 20240103 | 122300 | 1779850150 | 15570 | 15620 | 15620 | 15560 | 344 |
| 370 | 20240103 | 122200 | 1774491310 | 15620 | 15560 | 15620 | 15560 | 52 |
| 371 | 20240103 | 122100 | 1773679330 | 15550 | 15560 | 15610 | 15550 | 757 |
| 372 | 20240103 | 122000 | 1761898370 | 15550 | 15550 | 15550 | 15540 | 437 |
| 373 | 20240103 | 121900 | 1755103050 | 15550 | 15540 | 15550 | 15530 | 132 |
| 374 | 20240103 | 121800 | 1753051550 | 15530 | 15550 | 15550 | 15530 | 326 |
| 375 | 20240103 | 121700 | 1747984410 | 15550 | 15530 | 15550 | 15530 | 649 |
| 376 | 20240103 | 121600 | 1737895730 | 15530 | 15530 | 15530 | 15530 | 155 |
| 377 | 20240103 | 121500 | 1735488580 | 15540 | 15550 | 15550 | 15530 | 379 |
| 378 | 20240103 | 121400 | 1729597100 | 15550 | 15540 | 15550 | 15530 | 52 |
| 379 | 20240103 | 121300 | 1728789020 | 15530 | 15550 | 15550 | 15530 | 509 |
| 380 | 20240103 | 121200 | 1720874870 | 15550 | 15550 | 15550 | 15550 | 1 |
| 381 | 20240103 | 121100 | 1720859320 | 15550 | 15560 | 15560 | 15550 | 8 |
| 382 | 20240103 | 121000 | 1720734890 | 15540 | 15510 | 15540 | 15510 | 318 |
| 383 | 20240103 | 120900 | 1715796840 | 15520 | 15560 | 15570 | 15520 | 600 |
| 384 | 20240103 | 120800 | 1706473980 | 15570 | 15570 | 15570 | 15570 | 320 |
| 385 | 20240103 | 120700 | 1701491580 | 15570 | 15590 | 15600 | 15570 | 774 |
| 386 | 20240103 | 120600 | 1689427220 | 15600 | 15610 | 15610 | 15600 | 96 |
| 387 | 20240103 | 120500 | 1687929600 | 15610 | 15590 | 15610 | 15590 | 165 |
| 388 | 20240103 | 120400 | 1685354880 | 15590 | 15600 | 15600 | 15590 | 420 |
| 389 | 20240103 | 120300 | 1678803070 | 15600 | 15620 | 15620 | 15600 | 505 |
| 390 | 20240103 | 120200 | 1670917070 | 15620 | 15620 | 15620 | 15620 | 24 |
| 391 | 20240103 | 120100 | 1670542190 | 15620 | 15620 | 15620 | 15600 | 1519 |
| 392 | 20240103 | 120000 | 1646835390 | 15620 | 15620 | 15620 | 15620 | 226 |
| 393 | 20240103 | 115900 | 1643305270 | 15620 | 15620 | 15630 | 15620 | 9 |
| 394 | 20240103 | 115800 | 1643164630 | 15610 | 15600 | 15610 | 15600 | 387 |
| 395 | 20240103 | 115700 | 1637125370 | 15610 | 15600 | 15610 | 15600 | 168 |
| 396 | 20240103 | 115600 | 1634504180 | 15590 | 15610 | 15610 | 15590 | 136 |
| 397 | 20240103 | 115500 | 1632381540 | 15630 | 15600 | 15630 | 15600 | 310 |
| 398 | 20240103 | 115400 | 1627538770 | 15620 | 15600 | 15630 | 15600 | 335 |
| 399 | 20240103 | 115300 | 1622306340 | 15630 | 15600 | 15630 | 15590 | 69 |
| 400 | 20240103 | 115200 | 1621229990 | 15590 | 15580 | 15600 | 15580 | 58 |
| 401 | 20240103 | 115100 | 1620325640 | 15590 | 15580 | 15620 | 15580 | 372 |
| 402 | 20240103 | 115000 | 1614520330 | 15620 | 15610 | 15620 | 15560 | 113 |
| 403 | 20240103 | 114900 | 1612760070 | 15610 | 15590 | 15620 | 15590 | 249 |
| 404 | 20240103 | 114800 | 1608871330 | 15600 | 15600 | 15600 | 15600 | 238 |
| 405 | 20240103 | 114700 | 1605158530 | 15600 | 15560 | 15600 | 15560 | 124 |
| 406 | 20240103 | 114600 | 1603226440 | 15530 | 15550 | 15550 | 15520 | 479 |
| 407 | 20240103 | 114500 | 1595784370 | 15550 | 15560 | 15560 | 15550 | 68 |
| 408 | 20240103 | 114400 | 1594726910 | 15560 | 15590 | 15600 | 15550 | 543 |
| 409 | 20240103 | 114300 | 1586263570 | 15590 | 15610 | 15610 | 15590 | 296 |
| 410 | 20240103 | 114200 | 1581645850 | 15640 | 15640 | 15640 | 15640 | 204 |
| 411 | 20240103 | 114100 | 1578455290 | 15630 | 15600 | 15630 | 15600 | 163 |
| 412 | 20240103 | 114000 | 1575912040 | 15600 | 15630 | 15630 | 15600 | 283 |
| 413 | 20240103 | 113900 | 1571491810 | 15590 | 15650 | 15650 | 15590 | 142 |
| 414 | 20240103 | 113800 | 1569277310 | 15660 | 15660 | 15660 | 15660 | 247 |
| 415 | 20240103 | 113700 | 1565409290 | 15590 | 15580 | 15590 | 15580 | 66 |
| 416 | 20240103 | 113600 | 1564380360 | 15560 | 15570 | 15570 | 15550 | 366 |
| 417 | 20240103 | 113500 | 1558684480 | 15590 | 15590 | 15590 | 15590 | 12 |
| 418 | 20240103 | 113400 | 1558497400 | 15580 | 15600 | 15600 | 15580 | 614 |
| 419 | 20240103 | 113300 | 1548926170 | 15610 | 15690 | 15690 | 15610 | 549 |
| 420 | 20240103 | 113200 | 1540336870 | 15650 | 15650 | 15650 | 15650 | 36 |
| 421 | 20240103 | 113100 | 1539773470 | 15680 | 15650 | 15720 | 15640 | 312 |
| 422 | 20240103 | 113000 | 1534889860 | 15660 | 15700 | 15720 | 15660 | 699 |
| 423 | 20240103 | 112900 | 1523930430 | 15710 | 15730 | 15740 | 15700 | 427 |
| 424 | 20240103 | 112800 | 1517219570 | 15740 | 15740 | 15740 | 15730 | 257 |
| 425 | 20240103 | 112700 | 1513175320 | 15740 | 15730 | 15750 | 15720 | 745 |
| 426 | 20240103 | 112600 | 1501451270 | 15730 | 15730 | 15740 | 15720 | 476 |
| 427 | 20240103 | 112500 | 1493962200 | 15730 | 15700 | 15730 | 15700 | 379 |
| 428 | 20240103 | 112400 | 1488003220 | 15700 | 15700 | 15730 | 15690 | 866 |
| 429 | 20240103 | 112300 | 1474391950 | 15710 | 15700 | 15720 | 15690 | 1197 |
| 430 | 20240103 | 112200 | 1455589500 | 15700 | 15690 | 15700 | 15690 | 1413 |
| 431 | 20240103 | 112100 | 1433410370 | 15690 | 15680 | 15690 | 15680 | 498 |
| 432 | 20240103 | 112000 | 1425597580 | 15680 | 15690 | 15690 | 15680 | 833 |
| 433 | 20240103 | 111900 | 1412533250 | 15690 | 15680 | 15690 | 15680 | 2540 |
| 434 | 20240103 | 111800 | 1372682060 | 15670 | 15660 | 15690 | 15660 | 1290 |
| 435 | 20240103 | 111700 | 1352460870 | 15670 | 15660 | 15670 | 15650 | 720 |
| 436 | 20240103 | 111600 | 1341180760 | 15660 | 15650 | 15660 | 15650 | 589 |
| 437 | 20240103 | 111500 | 1331959160 | 15650 | 15660 | 15670 | 15650 | 871 |
| 438 | 20240103 | 111400 | 1318316590 | 15660 | 15640 | 15660 | 15640 | 584 |
| 439 | 20240103 | 111300 | 1309174870 | 15640 | 15640 | 15660 | 15640 | 1584 |
| 440 | 20240103 | 111200 | 1284383340 | 15620 | 15650 | 15650 | 15610 | 536 |
| 441 | 20240103 | 111100 | 1276007020 | 15650 | 15610 | 15650 | 15590 | 2170 |
| 442 | 20240103 | 111000 | 1242067240 | 15600 | 15620 | 15630 | 15590 | 1570 |
| 443 | 20240103 | 110900 | 1217557780 | 15620 | 15620 | 15620 | 15610 | 269 |
| 444 | 20240103 | 110800 | 1213356360 | 15610 | 15600 | 15620 | 15600 | 398 |
| 445 | 20240103 | 110700 | 1207143020 | 15600 | 15600 | 15600 | 15590 | 192 |
| 446 | 20240103 | 110600 | 1204147830 | 15600 | 15600 | 15600 | 15590 | 1348 |
| 447 | 20240103 | 110500 | 1183124790 | 15600 | 15590 | 15600 | 15580 | 571 |
| 448 | 20240103 | 110400 | 1174222460 | 15580 | 15580 | 15590 | 15570 | 437 |
| 449 | 20240103 | 110300 | 1167412510 | 15590 | 15580 | 15590 | 15570 | 1672 |
| 450 | 20240103 | 110200 | 1141371370 | 15580 | 15570 | 15580 | 15560 | 566 |
| 451 | 20240103 | 110100 | 1132555630 | 15570 | 15570 | 15570 | 15560 | 329 |
| 452 | 20240103 | 110000 | 1127433300 | 15570 | 15580 | 15580 | 15550 | 2550 |
| 453 | 20240103 | 105900 | 1087732380 | 15580 | 15590 | 15590 | 15580 | 592 |
| 454 | 20240103 | 105800 | 1078507030 | 15590 | 15550 | 15600 | 15540 | 651 |
| 455 | 20240103 | 105700 | 1068374720 | 15540 | 15540 | 15550 | 15540 | 521 |
| 456 | 20240103 | 105600 | 1060276730 | 15520 | 15490 | 15540 | 15480 | 2019 |
| 457 | 20240103 | 105500 | 1028986480 | 15490 | 15480 | 15490 | 15480 | 1248 |
| 458 | 20240103 | 105400 | 1009664370 | 15490 | 15480 | 15490 | 15470 | 374 |
| 459 | 20240103 | 105300 | 1003872280 | 15480 | 15480 | 15490 | 15470 | 1200 |
| 460 | 20240103 | 105200 | 985295990 | 15480 | 15470 | 15480 | 15460 | 313 |
| 461 | 20240103 | 105100 | 980453970 | 15470 | 15460 | 15470 | 15460 | 291 |
| 462 | 20240103 | 105000 | 975952210 | 15470 | 15450 | 15470 | 15450 | 600 |
| 463 | 20240103 | 104900 | 966675000 | 15460 | 15460 | 15460 | 15460 | 36 |
| 464 | 20240103 | 104800 | 966118440 | 15450 | 15450 | 15460 | 15450 | 164 |
| 465 | 20240103 | 104700 | 963583270 | 15460 | 15450 | 15460 | 15450 | 222 |
| 466 | 20240103 | 104600 | 960152440 | 15440 | 15450 | 15450 | 15440 | 213 |
| 467 | 20240103 | 104500 | 956861600 | 15450 | 15450 | 15450 | 15440 | 458 |
| 468 | 20240103 | 104400 | 949785860 | 15450 | 15450 | 15450 | 15440 | 349 |
| 469 | 20240103 | 104300 | 944393830 | 15440 | 15420 | 15440 | 15420 | 1279 |
| 470 | 20240103 | 104200 | 924659950 | 15410 | 15420 | 15420 | 15410 | 8 |
| 471 | 20240103 | 104100 | 924536600 | 15410 | 15410 | 15410 | 15410 | 198 |
| 472 | 20240103 | 104000 | 921485420 | 15400 | 15400 | 15410 | 15400 | 789 |
| 473 | 20240103 | 103900 | 909334610 | 15400 | 15400 | 15410 | 15400 | 225 |
| 474 | 20240103 | 103800 | 905868080 | 15400 | 15410 | 15410 | 15400 | 231 |
| 475 | 20240103 | 103700 | 902310380 | 15400 | 15400 | 15410 | 15400 | 509 |
| 476 | 20240103 | 103600 | 894468850 | 15420 | 15410 | 15420 | 15390 | 185 |
| 477 | 20240103 | 103500 | 891618300 | 15400 | 15390 | 15420 | 15390 | 1999 |
| 478 | 20240103 | 103400 | 860828390 | 15390 | 15400 | 15400 | 15390 | 371 |
| 479 | 20240103 | 103300 | 855115000 | 15400 | 15390 | 15400 | 15390 | 68 |
| 480 | 20240103 | 103200 | 854067850 | 15390 | 15380 | 15390 | 15380 | 67 |
| 481 | 20240103 | 103100 | 853037370 | 15380 | 15380 | 15380 | 15370 | 222 |
| 482 | 20240103 | 103000 | 849623020 | 15370 | 15400 | 15400 | 15370 | 698 |
| 483 | 20240103 | 102900 | 838881640 | 15390 | 15390 | 15400 | 15390 | 61 |
| 484 | 20240103 | 102800 | 837942680 | 15390 | 15350 | 15390 | 15350 | 1571 |
| 485 | 20240103 | 102700 | 813810130 | 15350 | 15340 | 15350 | 15340 | 1226 |
| 486 | 20240103 | 102600 | 794995170 | 15340 | 15350 | 15350 | 15340 | 239 |
| 487 | 20240103 | 102500 | 791326540 | 15350 | 15350 | 15360 | 15350 | 654 |
| 488 | 20240103 | 102400 | 781286260 | 15360 | 15330 | 15360 | 15320 | 135 |
| 489 | 20240103 | 102300 | 779215720 | 15320 | 15320 | 15360 | 15320 | 907 |
| 490 | 20240103 | 102200 | 765308620 | 15320 | 15320 | 15330 | 15320 | 9 |
| 491 | 20240103 | 102100 | 765170710 | 15320 | 15350 | 15350 | 15320 | 925 |
| 492 | 20240103 | 102000 | 750981300 | 15350 | 15350 | 15360 | 15350 | 281 |
| 493 | 20240103 | 101900 | 746667940 | 15350 | 15360 | 15360 | 15350 | 119 |
| 494 | 20240103 | 101800 | 744841280 | 15360 | 15350 | 15360 | 15350 | 137 |
| 495 | 20240103 | 101700 | 742737020 | 15350 | 15350 | 15360 | 15350 | 25 |
| 496 | 20240103 | 101600 | 742353080 | 15350 | 15350 | 15390 | 15350 | 28 |
| 497 | 20240103 | 101500 | 741922520 | 15390 | 15370 | 15390 | 15350 | 328 |
| 498 | 20240103 | 101400 | 736884400 | 15350 | 15370 | 15390 | 15350 | 2235 |
| 499 | 20240103 | 101300 | 702534030 | 15370 | 15390 | 15390 | 15370 | 156 |
| 500 | 20240103 | 101200 | 700133920 | 15390 | 15370 | 15390 | 15370 | 210 |
| 501 | 20240103 | 101100 | 696904190 | 15370 | 15370 | 15380 | 15370 | 132 |
| 502 | 20240103 | 101000 | 694874070 | 15370 | 15400 | 15400 | 15370 | 612 |
| 503 | 20240103 | 100900 | 685455490 | 15410 | 15400 | 15410 | 15400 | 301 |
| 504 | 20240103 | 100800 | 680817360 | 15400 | 15410 | 15410 | 15400 | 191 |
| 505 | 20240103 | 100700 | 677874230 | 15400 | 15410 | 15420 | 15400 | 699 |
| 506 | 20240103 | 100600 | 667102640 | 15410 | 15410 | 15420 | 15410 | 433 |
| 507 | 20240103 | 100500 | 660427940 | 15410 | 15400 | 15410 | 15400 | 157 |
| 508 | 20240103 | 100400 | 658008740 | 15400 | 15420 | 15420 | 15400 | 88 |
| 509 | 20240103 | 100300 | 656652460 | 15400 | 15420 | 15430 | 15400 | 208 |
| 510 | 20240103 | 100200 | 653447640 | 15420 | 15390 | 15430 | 15390 | 1982 |
| 511 | 20240103 | 100100 | 622932090 | 15390 | 15380 | 15390 | 15380 | 130 |
| 512 | 20240103 | 100000 | 620931580 | 15390 | 15370 | 15390 | 15370 | 158 |
| 513 | 20240103 | 095900 | 618501370 | 15390 | 15390 | 15390 | 15380 | 351 |
| 514 | 20240103 | 095800 | 613102740 | 15380 | 15400 | 15400 | 15380 | 224 |
| 515 | 20240103 | 095700 | 609656410 | 15390 | 15410 | 15410 | 15390 | 662 |
| 516 | 20240103 | 095600 | 599459600 | 15410 | 15420 | 15420 | 15410 | 530 |
| 517 | 20240103 | 095500 | 591289010 | 15420 | 15420 | 15430 | 15420 | 627 |
| 518 | 20240103 | 095400 | 581620510 | 15420 | 15430 | 15430 | 15420 | 308 |
| 519 | 20240103 | 095300 | 576869130 | 15430 | 15410 | 15430 | 15410 | 360 |
| 520 | 20240103 | 095200 | 571318280 | 15430 | 15400 | 15430 | 15400 | 1068 |
| 521 | 20240103 | 095100 | 554849700 | 15400 | 15410 | 15410 | 15400 | 154 |
| 522 | 20240103 | 095000 | 552476580 | 15400 | 15400 | 15410 | 15400 | 398 |
| 523 | 20240103 | 094900 | 546345640 | 15400 | 15370 | 15410 | 15370 | 391 |
| 524 | 20240103 | 094800 | 540330600 | 15370 | 15390 | 15390 | 15370 | 741 |
| 525 | 20240103 | 094700 | 528932950 | 15390 | 15410 | 15410 | 15380 | 285 |
| 526 | 20240103 | 094600 | 524546900 | 15390 | 15390 | 15420 | 15380 | 526 |
| 527 | 20240103 | 094500 | 516444910 | 15410 | 15420 | 15420 | 15410 | 147 |
| 528 | 20240103 | 094400 | 514178360 | 15410 | 15400 | 15410 | 15380 | 2080 |
| 529 | 20240103 | 094300 | 482145720 | 15390 | 15380 | 15390 | 15370 | 210 |
| 530 | 20240103 | 094200 | 478916700 | 15370 | 15380 | 15380 | 15370 | 124 |
| 531 | 20240103 | 094100 | 477009590 | 15380 | 15330 | 15390 | 15330 | 1085 |
| 532 | 20240103 | 094000 | 460344720 | 15350 | 15340 | 15350 | 15320 | 97 |
| 533 | 20240103 | 093900 | 458857730 | 15340 | 15360 | 15360 | 15340 | 376 |
| 534 | 20240103 | 093800 | 453086480 | 15360 | 15390 | 15400 | 15360 | 464 |
| 535 | 20240103 | 093700 | 445947410 | 15390 | 15390 | 15400 | 15390 | 513 |
| 536 | 20240103 | 093600 | 438047740 | 15390 | 15390 | 15400 | 15390 | 1978 |
| 537 | 20240103 | 093500 | 407590470 | 15400 | 15350 | 15400 | 15350 | 1645 |
| 538 | 20240103 | 093400 | 382308370 | 15350 | 15350 | 15350 | 15350 | 124 |
| 539 | 20240103 | 093300 | 380404970 | 15350 | 15350 | 15350 | 15320 | 980 |
| 540 | 20240103 | 093200 | 365385920 | 15350 | 15320 | 15350 | 15310 | 552 |
| 541 | 20240103 | 093100 | 356928760 | 15320 | 15310 | 15320 | 15310 | 170 |
| 542 | 20240103 | 093000 | 354325970 | 15320 | 15310 | 15340 | 15310 | 177 |
| 543 | 20240103 | 092900 | 351615340 | 15300 | 15340 | 15340 | 15300 | 721 |
| 544 | 20240103 | 092800 | 340579440 | 15340 | 15320 | 15350 | 15310 | 253 |
| 545 | 20240103 | 092700 | 336702780 | 15310 | 15310 | 15310 | 15310 | 1 |
| 546 | 20240103 | 092600 | 336687470 | 15310 | 15310 | 15350 | 15300 | 306 |
| 547 | 20240103 | 092500 | 332000890 | 15310 | 15330 | 15330 | 15300 | 174 |
| 548 | 20240103 | 092400 | 329337110 | 15330 | 15300 | 15350 | 15300 | 195 |
| 549 | 20240103 | 092300 | 326351550 | 15350 | 15350 | 15350 | 15350 | 119 |
| 550 | 20240103 | 092200 | 324524900 | 15340 | 15300 | 15340 | 15300 | 79 |
| 551 | 20240103 | 092100 | 323313440 | 15300 | 15310 | 15310 | 15300 | 962 |
| 552 | 20240103 | 092000 | 308593840 | 15310 | 15320 | 15340 | 15300 | 382 |
| 553 | 20240103 | 091900 | 302743510 | 15300 | 15300 | 15340 | 15300 | 1057 |
| 554 | 20240103 | 091800 | 286561660 | 15290 | 15290 | 15300 | 15290 | 84 |
| 555 | 20240103 | 091700 | 285277290 | 15290 | 15260 | 15290 | 15260 | 372 |
| 556 | 20240103 | 091600 | 279596830 | 15280 | 15270 | 15300 | 15220 | 2077 |
| 557 | 20240103 | 091500 | 247940020 | 15260 | 15300 | 15300 | 15260 | 821 |
| 558 | 20240103 | 091400 | 235388810 | 15300 | 15250 | 15310 | 15250 | 1554 |
| 559 | 20240103 | 091300 | 211637970 | 15280 | 15240 | 15290 | 15240 | 280 |
| 560 | 20240103 | 091200 | 207366440 | 15240 | 15250 | 15250 | 15240 | 1224 |
| 561 | 20240103 | 091100 | 188711480 | 15270 | 15250 | 15290 | 15250 | 1512 |
| 562 | 20240103 | 091000 | 165644990 | 15250 | 15280 | 15290 | 15250 | 2312 |
| 563 | 20240103 | 090900 | 130363510 | 15280 | 15290 | 15300 | 15280 | 388 |
| 564 | 20240103 | 090800 | 124429790 | 15290 | 15310 | 15310 | 15290 | 1551 |
| 565 | 20240103 | 090700 | 100704880 | 15310 | 15340 | 15350 | 15300 | 403 |
| 566 | 20240103 | 090600 | 94535560 | 15340 | 15300 | 15360 | 15300 | 760 |
| 567 | 20240103 | 090500 | 82899650 | 15300 | 15320 | 15330 | 15300 | 483 |
| 568 | 20240103 | 090400 | 75503960 | 15370 | 15350 | 15370 | 15300 | 580 |
| 569 | 20240103 | 090300 | 66617100 | 15350 | 15370 | 15420 | 15350 | 746 |
| 570 | 20240103 | 090200 | 55138480 | 15360 | 15390 | 15390 | 15350 | 80 |
| 571 | 20240103 | 090100 | 53909210 | 15410 | 15430 | 15430 | 15410 | 74 |
| 572 | 20240103 | 090000 | 52768230 | 15310 | 15300 | 15400 | 15300 | 3444 |