33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 192000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 3 | 20240104 | 191900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20240104 | 191800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20240104 | 191700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20240104 | 191600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20240104 | 191500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20240104 | 191400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20240104 | 191300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20240104 | 191200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20240104 | 191100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20240104 | 191000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20240104 | 190900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20240104 | 190800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20240104 | 190700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20240104 | 190600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20240104 | 190500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20240104 | 190400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20240104 | 190300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20240104 | 190200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20240104 | 190100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20240104 | 190000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20240104 | 185900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20240104 | 185800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20240104 | 185700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20240104 | 185600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20240104 | 185500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20240104 | 185400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20240104 | 185300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20240104 | 185200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20240104 | 185100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20240104 | 185000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 33 | 20240104 | 184900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20240104 | 184800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20240104 | 184700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20240104 | 184600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20240104 | 184500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20240104 | 184400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20240104 | 184300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20240104 | 184200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20240104 | 184100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20240104 | 184000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20240104 | 183900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20240104 | 183800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20240104 | 183700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20240104 | 183600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20240104 | 183500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20240104 | 183400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20240104 | 183300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20240104 | 183200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20240104 | 183100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20240104 | 183000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20240104 | 182900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20240104 | 182800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20240104 | 182700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20240104 | 182600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20240104 | 182500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20240104 | 182400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20240104 | 182300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20240104 | 182200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20240104 | 182100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20240104 | 182000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 63 | 20240104 | 181900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20240104 | 181800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20240104 | 181700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20240104 | 181600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20240104 | 181500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20240104 | 181400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20240104 | 181300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20240104 | 181200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20240104 | 181100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20240104 | 181000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20240104 | 180900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20240104 | 180800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20240104 | 180700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20240104 | 180600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20240104 | 180500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20240104 | 180400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20240104 | 180300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20240104 | 180200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20240104 | 180100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20240104 | 180000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20240104 | 175900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20240104 | 175800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20240104 | 175700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20240104 | 175600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20240104 | 175500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20240104 | 175400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20240104 | 175300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20240104 | 175200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20240104 | 175100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20240104 | 175000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 93 | 20240104 | 174900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20240104 | 174800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20240104 | 174700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20240104 | 174600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20240104 | 174500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20240104 | 174400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20240104 | 174300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20240104 | 174200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20240104 | 174100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20240104 | 174000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20240104 | 173900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20240104 | 173800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20240104 | 173700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20240104 | 173600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20240104 | 173500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20240104 | 173400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20240104 | 173300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20240104 | 173200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20240104 | 173100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20240104 | 173000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20240104 | 172900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20240104 | 172800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20240104 | 172700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20240104 | 172600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20240104 | 172500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20240104 | 172400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20240104 | 172300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20240104 | 172200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20240104 | 172100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20240104 | 172000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 123 | 20240104 | 171900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20240104 | 171800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20240104 | 171700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20240104 | 171600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20240104 | 171500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20240104 | 171400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20240104 | 171300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20240104 | 171200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20240104 | 171100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20240104 | 171000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20240104 | 170900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20240104 | 170800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20240104 | 170700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20240104 | 170600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20240104 | 170500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20240104 | 170400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20240104 | 170300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20240104 | 170200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20240104 | 170100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20240104 | 170000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20240104 | 165900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20240104 | 165800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20240104 | 165700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20240104 | 165600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20240104 | 165500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20240104 | 165400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20240104 | 165300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20240104 | 165200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20240104 | 165100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20240104 | 165000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 153 | 20240104 | 164900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20240104 | 164800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20240104 | 164700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20240104 | 164600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20240104 | 164500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20240104 | 164400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20240104 | 164300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20240104 | 164200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20240104 | 164100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20240104 | 164000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20240104 | 163900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20240104 | 163800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20240104 | 163700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20240104 | 163600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20240104 | 163500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20240104 | 163400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20240104 | 163300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20240104 | 163200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20240104 | 163100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20240104 | 163000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20240104 | 162900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20240104 | 162800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20240104 | 162700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20240104 | 162600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20240104 | 162500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20240104 | 162400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20240104 | 162300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20240104 | 162200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20240104 | 162100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20240104 | 162000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 183 | 20240104 | 161900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20240104 | 161800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20240104 | 161700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20240104 | 161600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20240104 | 161500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20240104 | 161400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20240104 | 161300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20240104 | 161200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20240104 | 161100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20240104 | 161000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20240104 | 160900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20240104 | 160800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20240104 | 160700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20240104 | 160600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20240104 | 160500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20240104 | 160400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20240104 | 160300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20240104 | 160200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20240104 | 160100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20240104 | 160000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20240104 | 155900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20240104 | 155800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20240104 | 155700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20240104 | 155600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20240104 | 155500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20240104 | 155400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20240104 | 155300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20240104 | 155200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20240104 | 155100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 212 | 20240104 | 155000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 213 | 20240104 | 154900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 214 | 20240104 | 154800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 215 | 20240104 | 154700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20240104 | 154600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20240104 | 154500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20240104 | 154400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20240104 | 154300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20240104 | 154200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 221 | 20240104 | 154100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20240104 | 154000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20240104 | 153900 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20240104 | 153800 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20240104 | 153700 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 226 | 20240104 | 153600 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 227 | 20240104 | 153500 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 228 | 20240104 | 153400 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 229 | 20240104 | 153300 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 230 | 20240104 | 153200 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 231 | 20240104 | 153100 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 232 | 20240104 | 153000 | 296971360050 | 6830 | 6830 | 6830 | 6830 | 295420 |
| 233 | 20240104 | 152900 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20240104 | 152800 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 235 | 20240104 | 152700 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 236 | 20240104 | 152600 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 237 | 20240104 | 152500 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 238 | 20240104 | 152400 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 239 | 20240104 | 152300 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 240 | 20240104 | 152200 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 241 | 20240104 | 152100 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 242 | 20240104 | 152000 | 294953641450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 243 | 20240104 | 151900 | 294953641450 | 6810 | 6810 | 6810 | 6780 | 115923 |
| 244 | 20240104 | 151800 | 294165477480 | 6810 | 6780 | 6820 | 6770 | 204765 |
| 245 | 20240104 | 151700 | 292772815480 | 6780 | 6780 | 6780 | 6760 | 40090 |
| 246 | 20240104 | 151600 | 292501384460 | 6780 | 6770 | 6780 | 6750 | 71710 |
| 247 | 20240104 | 151500 | 292015988280 | 6770 | 6730 | 6770 | 6730 | 84136 |
| 248 | 20240104 | 151400 | 291448201890 | 6740 | 6740 | 6750 | 6720 | 45317 |
| 249 | 20240104 | 151300 | 291143003940 | 6740 | 6720 | 6750 | 6720 | 42843 |
| 250 | 20240104 | 151200 | 290854329640 | 6730 | 6740 | 6740 | 6720 | 22929 |
| 251 | 20240104 | 151100 | 290700031570 | 6730 | 6740 | 6750 | 6730 | 55785 |
| 252 | 20240104 | 151000 | 290323897800 | 6740 | 6710 | 6740 | 6710 | 50126 |
| 253 | 20240104 | 150900 | 289986857100 | 6720 | 6710 | 6720 | 6710 | 13694 |
| 254 | 20240104 | 150800 | 289894898460 | 6710 | 6720 | 6730 | 6700 | 60767 |
| 255 | 20240104 | 150700 | 289486644150 | 6700 | 6720 | 6720 | 6690 | 62239 |
| 256 | 20240104 | 150600 | 289069220680 | 6720 | 6710 | 6720 | 6700 | 17840 |
| 257 | 20240104 | 150500 | 288949471540 | 6710 | 6710 | 6720 | 6700 | 19570 |
| 258 | 20240104 | 150400 | 288818165540 | 6720 | 6710 | 6720 | 6690 | 26152 |
| 259 | 20240104 | 150300 | 288642904640 | 6710 | 6730 | 6730 | 6700 | 28583 |
| 260 | 20240104 | 150200 | 288451082160 | 6720 | 6720 | 6730 | 6710 | 30100 |
| 261 | 20240104 | 150100 | 288248860050 | 6710 | 6710 | 6720 | 6700 | 22583 |
| 262 | 20240104 | 150000 | 288097377930 | 6710 | 6700 | 6710 | 6690 | 15818 |
| 263 | 20240104 | 145900 | 287991406910 | 6690 | 6700 | 6710 | 6690 | 18161 |
| 264 | 20240104 | 145800 | 287869742660 | 6700 | 6700 | 6710 | 6690 | 23349 |
| 265 | 20240104 | 145700 | 287713306050 | 6690 | 6660 | 6700 | 6660 | 35923 |
| 266 | 20240104 | 145600 | 287472915760 | 6660 | 6670 | 6680 | 6660 | 11882 |
| 267 | 20240104 | 145500 | 287393641520 | 6670 | 6690 | 6700 | 6660 | 31362 |
| 268 | 20240104 | 145400 | 287183977110 | 6690 | 6680 | 6690 | 6670 | 23013 |
| 269 | 20240104 | 145300 | 287030193220 | 6680 | 6670 | 6680 | 6660 | 11485 |
| 270 | 20240104 | 145200 | 286953569350 | 6670 | 6640 | 6670 | 6630 | 18028 |
| 271 | 20240104 | 145100 | 286833618600 | 6640 | 6640 | 6640 | 6620 | 36709 |
| 272 | 20240104 | 145000 | 286590185630 | 6640 | 6640 | 6650 | 6630 | 18870 |
| 273 | 20240104 | 144900 | 286464871360 | 6640 | 6640 | 6660 | 6630 | 23966 |
| 274 | 20240104 | 144800 | 286305588630 | 6640 | 6650 | 6660 | 6640 | 23138 |
| 275 | 20240104 | 144700 | 286151812050 | 6660 | 6670 | 6670 | 6650 | 9064 |
| 276 | 20240104 | 144600 | 286091436810 | 6670 | 6660 | 6670 | 6640 | 18760 |
| 277 | 20240104 | 144500 | 285966585850 | 6660 | 6640 | 6660 | 6620 | 49594 |
| 278 | 20240104 | 144400 | 285637196920 | 6640 | 6660 | 6670 | 6640 | 25730 |
| 279 | 20240104 | 144300 | 285466040580 | 6670 | 6670 | 6670 | 6660 | 12088 |
| 280 | 20240104 | 144200 | 285385514770 | 6660 | 6660 | 6670 | 6660 | 13022 |
| 281 | 20240104 | 144100 | 285298732410 | 6670 | 6660 | 6680 | 6660 | 10509 |
| 282 | 20240104 | 144000 | 285228689070 | 6660 | 6670 | 6680 | 6660 | 11620 |
| 283 | 20240104 | 143900 | 285151132870 | 6670 | 6660 | 6680 | 6660 | 10913 |
| 284 | 20240104 | 143800 | 285078366250 | 6660 | 6670 | 6680 | 6660 | 11735 |
| 285 | 20240104 | 143700 | 285000113290 | 6670 | 6680 | 6690 | 6670 | 8397 |
| 286 | 20240104 | 143600 | 284944036400 | 6680 | 6710 | 6710 | 6680 | 38305 |
| 287 | 20240104 | 143500 | 284687462130 | 6710 | 6660 | 6720 | 6660 | 62200 |
| 288 | 20240104 | 143400 | 284271270410 | 6670 | 6660 | 6670 | 6660 | 24033 |
| 289 | 20240104 | 143300 | 284111155450 | 6660 | 6660 | 6670 | 6650 | 12028 |
| 290 | 20240104 | 143200 | 284031053370 | 6670 | 6650 | 6670 | 6650 | 14390 |
| 291 | 20240104 | 143100 | 283935245170 | 6650 | 6650 | 6650 | 6640 | 11834 |
| 292 | 20240104 | 143000 | 283856560390 | 6640 | 6650 | 6660 | 6640 | 21977 |
| 293 | 20240104 | 142900 | 283710398310 | 6650 | 6650 | 6660 | 6640 | 20287 |
| 294 | 20240104 | 142800 | 283575466410 | 6650 | 6630 | 6660 | 6620 | 45140 |
| 295 | 20240104 | 142700 | 283275988630 | 6640 | 6630 | 6650 | 6620 | 11196 |
| 296 | 20240104 | 142600 | 283201697800 | 6620 | 6620 | 6660 | 6620 | 32467 |
| 297 | 20240104 | 142500 | 282986292920 | 6630 | 6660 | 6660 | 6620 | 43219 |
| 298 | 20240104 | 142400 | 282699457180 | 6650 | 6630 | 6660 | 6620 | 63294 |
| 299 | 20240104 | 142300 | 282279007310 | 6640 | 6640 | 6650 | 6620 | 33654 |
| 300 | 20240104 | 142200 | 282055711120 | 6640 | 6640 | 6650 | 6630 | 42277 |
| 301 | 20240104 | 142100 | 281775129790 | 6650 | 6640 | 6650 | 6620 | 94244 |
| 302 | 20240104 | 142000 | 281149983080 | 6640 | 6660 | 6670 | 6610 | 195140 |
| 303 | 20240104 | 141900 | 279856963010 | 6650 | 6680 | 6700 | 6650 | 102194 |
| 304 | 20240104 | 141800 | 279175809230 | 6680 | 6680 | 6720 | 6670 | 54581 |
| 305 | 20240104 | 141700 | 278810396730 | 6690 | 6700 | 6700 | 6680 | 30129 |
| 306 | 20240104 | 141600 | 278608866830 | 6700 | 6710 | 6710 | 6690 | 19354 |
| 307 | 20240104 | 141500 | 278479236320 | 6700 | 6710 | 6710 | 6700 | 20336 |
| 308 | 20240104 | 141400 | 278342940070 | 6710 | 6720 | 6730 | 6710 | 24315 |
| 309 | 20240104 | 141300 | 278179523290 | 6730 | 6740 | 6760 | 6720 | 76069 |
| 310 | 20240104 | 141200 | 277666511330 | 6740 | 6720 | 6740 | 6710 | 36574 |
| 311 | 20240104 | 141100 | 277420467240 | 6720 | 6700 | 6720 | 6690 | 12636 |
| 312 | 20240104 | 141000 | 277335685290 | 6700 | 6710 | 6710 | 6690 | 10416 |
| 313 | 20240104 | 140900 | 277265879750 | 6710 | 6690 | 6710 | 6670 | 35636 |
| 314 | 20240104 | 140800 | 277027469850 | 6690 | 6690 | 6690 | 6670 | 11053 |
| 315 | 20240104 | 140700 | 276953572030 | 6670 | 6670 | 6690 | 6670 | 17403 |
| 316 | 20240104 | 140600 | 276837377700 | 6670 | 6680 | 6690 | 6670 | 15483 |
| 317 | 20240104 | 140500 | 276734004120 | 6690 | 6680 | 6690 | 6670 | 17694 |
| 318 | 20240104 | 140400 | 276615815780 | 6690 | 6690 | 6700 | 6670 | 15847 |
| 319 | 20240104 | 140300 | 276510020700 | 6680 | 6670 | 6700 | 6670 | 32200 |
| 320 | 20240104 | 140200 | 276294853890 | 6680 | 6700 | 6700 | 6670 | 27539 |
| 321 | 20240104 | 140100 | 276110807620 | 6690 | 6690 | 6700 | 6690 | 8601 |
| 322 | 20240104 | 140000 | 276053255980 | 6700 | 6690 | 6710 | 6690 | 8451 |
| 323 | 20240104 | 135900 | 275996632360 | 6690 | 6710 | 6710 | 6680 | 29948 |
| 324 | 20240104 | 135800 | 275796161920 | 6710 | 6700 | 6710 | 6690 | 9606 |
| 325 | 20240104 | 135700 | 275731784980 | 6700 | 6700 | 6710 | 6700 | 14143 |
| 326 | 20240104 | 135600 | 275637014470 | 6700 | 6720 | 6720 | 6700 | 15641 |
| 327 | 20240104 | 135500 | 275532039650 | 6720 | 6720 | 6730 | 6710 | 18675 |
| 328 | 20240104 | 135400 | 275406475000 | 6710 | 6690 | 6720 | 6690 | 32249 |
| 329 | 20240104 | 135300 | 275190440180 | 6700 | 6700 | 6700 | 6680 | 12404 |
| 330 | 20240104 | 135200 | 275107480160 | 6700 | 6710 | 6710 | 6670 | 83380 |
| 331 | 20240104 | 135100 | 274550260310 | 6700 | 6710 | 6730 | 6700 | 26177 |
| 332 | 20240104 | 135000 | 274374440940 | 6720 | 6690 | 6720 | 6690 | 15104 |
| 333 | 20240104 | 134900 | 274273180060 | 6710 | 6720 | 6720 | 6690 | 30480 |
| 334 | 20240104 | 134800 | 274068810200 | 6720 | 6700 | 6740 | 6690 | 49818 |
| 335 | 20240104 | 134700 | 273734180530 | 6690 | 6670 | 6700 | 6670 | 20564 |
| 336 | 20240104 | 134600 | 273596801680 | 6670 | 6670 | 6690 | 6660 | 30824 |
| 337 | 20240104 | 134500 | 273391104580 | 6660 | 6700 | 6700 | 6660 | 78001 |
| 338 | 20240104 | 134400 | 272870217550 | 6690 | 6690 | 6710 | 6690 | 23489 |
| 339 | 20240104 | 134300 | 272712876680 | 6700 | 6690 | 6710 | 6690 | 47376 |
| 340 | 20240104 | 134200 | 272395619130 | 6700 | 6680 | 6720 | 6680 | 15743 |
| 341 | 20240104 | 134100 | 272290103430 | 6710 | 6710 | 6720 | 6680 | 40187 |
| 342 | 20240104 | 134000 | 272020843440 | 6720 | 6710 | 6720 | 6670 | 63205 |
| 343 | 20240104 | 133900 | 271597991930 | 6710 | 6720 | 6730 | 6700 | 20810 |
| 344 | 20240104 | 133800 | 271458196770 | 6720 | 6720 | 6730 | 6690 | 119042 |
| 345 | 20240104 | 133700 | 270660167630 | 6730 | 6730 | 6730 | 6720 | 19768 |
| 346 | 20240104 | 133600 | 270527251840 | 6720 | 6730 | 6740 | 6720 | 24397 |
| 347 | 20240104 | 133500 | 270363134460 | 6740 | 6740 | 6740 | 6720 | 8292 |
| 348 | 20240104 | 133400 | 270307324300 | 6740 | 6710 | 6740 | 6710 | 22649 |
| 349 | 20240104 | 133300 | 270155031130 | 6710 | 6730 | 6740 | 6710 | 40672 |
| 350 | 20240104 | 133200 | 269881509500 | 6730 | 6730 | 6750 | 6720 | 48531 |
| 351 | 20240104 | 133100 | 269554722170 | 6720 | 6760 | 6760 | 6710 | 92608 |
| 352 | 20240104 | 133000 | 268931568230 | 6760 | 6760 | 6770 | 6750 | 20795 |
| 353 | 20240104 | 132900 | 268791040300 | 6760 | 6780 | 6780 | 6750 | 18130 |
| 354 | 20240104 | 132800 | 268668349830 | 6780 | 6750 | 6780 | 6740 | 113322 |
| 355 | 20240104 | 132700 | 267902894890 | 6760 | 6780 | 6780 | 6750 | 26508 |
| 356 | 20240104 | 132600 | 267723611350 | 6780 | 6780 | 6780 | 6760 | 18080 |
| 357 | 20240104 | 132500 | 267601196580 | 6780 | 6780 | 6780 | 6760 | 18903 |
| 358 | 20240104 | 132400 | 267473118430 | 6780 | 6780 | 6790 | 6750 | 47754 |
| 359 | 20240104 | 132300 | 267150075470 | 6780 | 6800 | 6800 | 6770 | 33582 |
| 360 | 20240104 | 132200 | 266922452790 | 6790 | 6800 | 6800 | 6790 | 11743 |
| 361 | 20240104 | 132100 | 266842663760 | 6800 | 6780 | 6800 | 6780 | 25960 |
| 362 | 20240104 | 132000 | 266666304570 | 6790 | 6770 | 6790 | 6770 | 26857 |
| 363 | 20240104 | 131900 | 266484294190 | 6780 | 6800 | 6810 | 6770 | 50657 |
| 364 | 20240104 | 131800 | 266140161580 | 6800 | 6770 | 6800 | 6770 | 23996 |
| 365 | 20240104 | 131700 | 265977303060 | 6770 | 6790 | 6790 | 6770 | 34747 |
| 366 | 20240104 | 131600 | 265741897360 | 6790 | 6800 | 6800 | 6780 | 20057 |
| 367 | 20240104 | 131500 | 265605728750 | 6800 | 6770 | 6800 | 6760 | 72483 |
| 368 | 20240104 | 131400 | 265114364200 | 6770 | 6790 | 6800 | 6770 | 51746 |
| 369 | 20240104 | 131300 | 264763521970 | 6790 | 6810 | 6810 | 6770 | 72448 |
| 370 | 20240104 | 131200 | 264271827200 | 6810 | 6800 | 6830 | 6800 | 21653 |
| 371 | 20240104 | 131100 | 264124401440 | 6810 | 6810 | 6830 | 6800 | 64541 |
| 372 | 20240104 | 131000 | 263685104220 | 6810 | 6820 | 6830 | 6810 | 25320 |
| 373 | 20240104 | 130900 | 263512449680 | 6830 | 6810 | 6840 | 6810 | 36358 |
| 374 | 20240104 | 130800 | 263264317740 | 6810 | 6820 | 6830 | 6810 | 74519 |
| 375 | 20240104 | 130700 | 262756546260 | 6820 | 6850 | 6850 | 6820 | 58704 |
| 376 | 20240104 | 130600 | 262355620880 | 6850 | 6850 | 6860 | 6840 | 14157 |
| 377 | 20240104 | 130500 | 262258630840 | 6850 | 6850 | 6860 | 6840 | 24336 |
| 378 | 20240104 | 130400 | 262091931170 | 6840 | 6850 | 6860 | 6810 | 106499 |
| 379 | 20240104 | 130300 | 261364295920 | 6850 | 6870 | 6880 | 6850 | 30610 |
| 380 | 20240104 | 130200 | 261154298650 | 6870 | 6870 | 6880 | 6860 | 13743 |
| 381 | 20240104 | 130100 | 261059889220 | 6870 | 6870 | 6880 | 6850 | 52776 |
| 382 | 20240104 | 130000 | 260697978390 | 6870 | 6890 | 6890 | 6870 | 51513 |
| 383 | 20240104 | 125900 | 260343745350 | 6890 | 6900 | 6910 | 6880 | 47416 |
| 384 | 20240104 | 125800 | 260017125380 | 6900 | 6890 | 6910 | 6890 | 63442 |
| 385 | 20240104 | 125700 | 259579237930 | 6900 | 6900 | 6920 | 6890 | 95731 |
| 386 | 20240104 | 125600 | 258918228340 | 6900 | 6870 | 6900 | 6870 | 40144 |
| 387 | 20240104 | 125500 | 258641590950 | 6880 | 6880 | 6890 | 6870 | 31329 |
| 388 | 20240104 | 125400 | 258426088530 | 6880 | 6890 | 6900 | 6870 | 47959 |
| 389 | 20240104 | 125300 | 258095772190 | 6890 | 6890 | 6900 | 6850 | 122052 |
| 390 | 20240104 | 125200 | 257257124440 | 6890 | 6890 | 6900 | 6870 | 65014 |
| 391 | 20240104 | 125100 | 256809454620 | 6900 | 6940 | 6940 | 6860 | 211470 |
| 392 | 20240104 | 125000 | 255350036370 | 6940 | 6910 | 6950 | 6900 | 224558 |
| 393 | 20240104 | 124900 | 253793953000 | 6900 | 6870 | 6920 | 6860 | 238858 |
| 394 | 20240104 | 124800 | 252145407890 | 6860 | 6840 | 6870 | 6830 | 39233 |
| 395 | 20240104 | 124700 | 251876494700 | 6840 | 6850 | 6850 | 6840 | 11798 |
| 396 | 20240104 | 124600 | 251795765290 | 6840 | 6840 | 6850 | 6830 | 10388 |
| 397 | 20240104 | 124500 | 251724709380 | 6840 | 6840 | 6850 | 6830 | 11878 |
| 398 | 20240104 | 124400 | 251643454610 | 6840 | 6840 | 6850 | 6830 | 10690 |
| 399 | 20240104 | 124300 | 251570352290 | 6840 | 6850 | 6850 | 6830 | 20031 |
| 400 | 20240104 | 124200 | 251433369110 | 6850 | 6850 | 6860 | 6840 | 26582 |
| 401 | 20240104 | 124100 | 251251177050 | 6850 | 6830 | 6850 | 6830 | 15759 |
| 402 | 20240104 | 124000 | 251143397730 | 6830 | 6830 | 6840 | 6810 | 27208 |
| 403 | 20240104 | 123900 | 250957819900 | 6820 | 6840 | 6840 | 6820 | 22403 |
| 404 | 20240104 | 123800 | 250804855020 | 6840 | 6850 | 6860 | 6830 | 17124 |
| 405 | 20240104 | 123700 | 250687664530 | 6860 | 6840 | 6860 | 6830 | 22770 |
| 406 | 20240104 | 123600 | 250531877330 | 6840 | 6880 | 6890 | 6840 | 73574 |
| 407 | 20240104 | 123500 | 250026529020 | 6880 | 6830 | 6890 | 6820 | 81385 |
| 408 | 20240104 | 123400 | 249467345000 | 6830 | 6830 | 6830 | 6810 | 13983 |
| 409 | 20240104 | 123300 | 249371847120 | 6830 | 6800 | 6860 | 6790 | 80323 |
| 410 | 20240104 | 123200 | 248823691840 | 6800 | 6820 | 6820 | 6800 | 19644 |
| 411 | 20240104 | 123100 | 248689995770 | 6820 | 6820 | 6820 | 6800 | 22957 |
| 412 | 20240104 | 123000 | 248533677010 | 6810 | 6800 | 6820 | 6800 | 13825 |
| 413 | 20240104 | 122900 | 248439530330 | 6800 | 6820 | 6820 | 6800 | 28210 |
| 414 | 20240104 | 122800 | 248247423650 | 6810 | 6820 | 6830 | 6790 | 89987 |
| 415 | 20240104 | 122700 | 247635139550 | 6830 | 6850 | 6860 | 6820 | 38677 |
| 416 | 20240104 | 122600 | 247370870750 | 6850 | 6850 | 6870 | 6830 | 59201 |
| 417 | 20240104 | 122500 | 246965196310 | 6850 | 6830 | 6850 | 6810 | 120735 |
| 418 | 20240104 | 122400 | 246141141850 | 6830 | 6870 | 6880 | 6820 | 72943 |
| 419 | 20240104 | 122300 | 245642342330 | 6880 | 6840 | 6880 | 6840 | 59682 |
| 420 | 20240104 | 122200 | 245232832550 | 6830 | 6860 | 6870 | 6830 | 80379 |
| 421 | 20240104 | 122100 | 244682595920 | 6860 | 6890 | 6910 | 6860 | 88224 |
| 422 | 20240104 | 122000 | 244075193930 | 6900 | 6890 | 6920 | 6880 | 153549 |
| 423 | 20240104 | 121900 | 243015880670 | 6890 | 6900 | 6900 | 6860 | 63421 |
| 424 | 20240104 | 121800 | 242579701990 | 6900 | 6850 | 6920 | 6840 | 196813 |
| 425 | 20240104 | 121700 | 241224730390 | 6850 | 6890 | 6890 | 6850 | 115894 |
| 426 | 20240104 | 121600 | 240428421950 | 6890 | 6880 | 6930 | 6870 | 309240 |
| 427 | 20240104 | 121500 | 238290954910 | 6890 | 6880 | 6910 | 6870 | 177581 |
| 428 | 20240104 | 121400 | 237066321210 | 6870 | 6880 | 6920 | 6870 | 363620 |
| 429 | 20240104 | 121300 | 234559488810 | 6880 | 6830 | 6880 | 6820 | 208183 |
| 430 | 20240104 | 121200 | 233132208730 | 6830 | 6780 | 6830 | 6780 | 123966 |
| 431 | 20240104 | 121100 | 232287649620 | 6780 | 6780 | 6790 | 6770 | 36842 |
| 432 | 20240104 | 121000 | 232037764620 | 6780 | 6780 | 6790 | 6760 | 35343 |
| 433 | 20240104 | 120900 | 231798307880 | 6780 | 6790 | 6800 | 6770 | 68373 |
| 434 | 20240104 | 120800 | 231334265820 | 6790 | 6770 | 6790 | 6760 | 42658 |
| 435 | 20240104 | 120700 | 231045135390 | 6770 | 6760 | 6770 | 6750 | 14376 |
| 436 | 20240104 | 120600 | 230947893430 | 6760 | 6740 | 6770 | 6730 | 23294 |
| 437 | 20240104 | 120500 | 230790625780 | 6740 | 6770 | 6770 | 6730 | 44175 |
| 438 | 20240104 | 120400 | 230492274780 | 6760 | 6750 | 6770 | 6750 | 38990 |
| 439 | 20240104 | 120300 | 230228672580 | 6750 | 6720 | 6760 | 6710 | 80673 |
| 440 | 20240104 | 120200 | 229684541380 | 6710 | 6710 | 6720 | 6710 | 18112 |
| 441 | 20240104 | 120100 | 229562984160 | 6720 | 6710 | 6720 | 6710 | 7931 |
| 442 | 20240104 | 120000 | 229509737150 | 6710 | 6730 | 6730 | 6710 | 30124 |
| 443 | 20240104 | 115900 | 229307260680 | 6730 | 6710 | 6730 | 6710 | 17236 |
| 444 | 20240104 | 115800 | 229191407700 | 6710 | 6720 | 6730 | 6710 | 34795 |
| 445 | 20240104 | 115700 | 228957584660 | 6720 | 6700 | 6730 | 6700 | 32470 |
| 446 | 20240104 | 115600 | 228739536660 | 6710 | 6690 | 6710 | 6690 | 37647 |
| 447 | 20240104 | 115500 | 228487276590 | 6700 | 6680 | 6700 | 6670 | 20783 |
| 448 | 20240104 | 115400 | 228348318060 | 6680 | 6670 | 6690 | 6660 | 21519 |
| 449 | 20240104 | 115300 | 228204716140 | 6660 | 6650 | 6680 | 6650 | 11080 |
| 450 | 20240104 | 115200 | 228130900360 | 6650 | 6660 | 6670 | 6650 | 26999 |
| 451 | 20240104 | 115100 | 227951227760 | 6650 | 6660 | 6670 | 6650 | 18129 |
| 452 | 20240104 | 115000 | 227830448230 | 6670 | 6670 | 6680 | 6660 | 14192 |
| 453 | 20240104 | 114900 | 227735843010 | 6660 | 6680 | 6680 | 6660 | 8452 |
| 454 | 20240104 | 114800 | 227679476590 | 6680 | 6680 | 6680 | 6660 | 16271 |
| 455 | 20240104 | 114700 | 227570964340 | 6680 | 6680 | 6680 | 6660 | 12189 |
| 456 | 20240104 | 114600 | 227489670980 | 6680 | 6660 | 6680 | 6650 | 49990 |
| 457 | 20240104 | 114500 | 227156775560 | 6660 | 6680 | 6680 | 6660 | 16923 |
| 458 | 20240104 | 114400 | 227043967560 | 6680 | 6690 | 6690 | 6670 | 16143 |
| 459 | 20240104 | 114300 | 226936155580 | 6690 | 6690 | 6700 | 6680 | 15432 |
| 460 | 20240104 | 114200 | 226832910750 | 6690 | 6690 | 6700 | 6690 | 10444 |
| 461 | 20240104 | 114100 | 226763024730 | 6690 | 6700 | 6710 | 6680 | 13238 |
| 462 | 20240104 | 114000 | 226674382600 | 6700 | 6690 | 6710 | 6680 | 33173 |
| 463 | 20240104 | 113900 | 226452223380 | 6690 | 6680 | 6690 | 6660 | 52357 |
| 464 | 20240104 | 113800 | 226102766770 | 6680 | 6700 | 6700 | 6680 | 16397 |
| 465 | 20240104 | 113700 | 225993174110 | 6690 | 6690 | 6700 | 6670 | 31100 |
| 466 | 20240104 | 113600 | 225785294560 | 6680 | 6710 | 6710 | 6680 | 28007 |
| 467 | 20240104 | 113500 | 225597843520 | 6700 | 6720 | 6720 | 6690 | 20225 |
| 468 | 20240104 | 113400 | 225462278330 | 6720 | 6680 | 6720 | 6680 | 31254 |
| 469 | 20240104 | 113300 | 225252958920 | 6680 | 6690 | 6700 | 6670 | 28624 |
| 470 | 20240104 | 113200 | 225061630400 | 6690 | 6670 | 6710 | 6660 | 57267 |
| 471 | 20240104 | 113100 | 224679072250 | 6680 | 6680 | 6690 | 6650 | 180695 |
| 472 | 20240104 | 113000 | 223475250670 | 6680 | 6710 | 6720 | 6680 | 87663 |
| 473 | 20240104 | 112900 | 222887995970 | 6710 | 6740 | 6740 | 6700 | 67301 |
| 474 | 20240104 | 112800 | 222435941230 | 6740 | 6740 | 6750 | 6730 | 7198 |
| 475 | 20240104 | 112700 | 222387437290 | 6740 | 6740 | 6750 | 6730 | 8095 |
| 476 | 20240104 | 112600 | 222332894350 | 6730 | 6730 | 6740 | 6730 | 12247 |
| 477 | 20240104 | 112500 | 222250442480 | 6730 | 6730 | 6750 | 6720 | 19622 |
| 478 | 20240104 | 112400 | 222118372000 | 6740 | 6750 | 6760 | 6720 | 35713 |
| 479 | 20240104 | 112300 | 221877864220 | 6750 | 6770 | 6770 | 6730 | 34628 |
| 480 | 20240104 | 112200 | 221644236140 | 6770 | 6800 | 6800 | 6760 | 38223 |
| 481 | 20240104 | 112100 | 221385161190 | 6800 | 6800 | 6830 | 6790 | 79062 |
| 482 | 20240104 | 112000 | 220846410890 | 6810 | 6780 | 6810 | 6770 | 66449 |
| 483 | 20240104 | 111900 | 220394905330 | 6780 | 6780 | 6780 | 6760 | 22776 |
| 484 | 20240104 | 111800 | 220240635760 | 6780 | 6770 | 6780 | 6760 | 25365 |
| 485 | 20240104 | 111700 | 220068798230 | 6770 | 6740 | 6770 | 6730 | 18460 |
| 486 | 20240104 | 111600 | 219944237510 | 6750 | 6760 | 6760 | 6730 | 30404 |
| 487 | 20240104 | 111500 | 219739267010 | 6760 | 6750 | 6770 | 6740 | 22117 |
| 488 | 20240104 | 111400 | 219589978750 | 6750 | 6780 | 6790 | 6750 | 49129 |
| 489 | 20240104 | 111300 | 219257425300 | 6780 | 6760 | 6780 | 6760 | 19045 |
| 490 | 20240104 | 111200 | 219128499040 | 6770 | 6740 | 6770 | 6740 | 21372 |
| 491 | 20240104 | 111100 | 218984038060 | 6750 | 6740 | 6760 | 6730 | 13473 |
| 492 | 20240104 | 111000 | 218893229230 | 6750 | 6770 | 6770 | 6750 | 44716 |
| 493 | 20240104 | 110900 | 218590887550 | 6780 | 6740 | 6780 | 6730 | 47214 |
| 494 | 20240104 | 110800 | 218271479860 | 6730 | 6740 | 6750 | 6710 | 42935 |
| 495 | 20240104 | 110700 | 217982570360 | 6740 | 6750 | 6760 | 6730 | 27011 |
| 496 | 20240104 | 110600 | 217800376620 | 6750 | 6730 | 6760 | 6720 | 78562 |
| 497 | 20240104 | 110500 | 217270236060 | 6740 | 6710 | 6740 | 6710 | 44578 |
| 498 | 20240104 | 110400 | 216970806870 | 6710 | 6710 | 6720 | 6700 | 53061 |
| 499 | 20240104 | 110300 | 216614708340 | 6720 | 6730 | 6740 | 6720 | 26686 |
| 500 | 20240104 | 110200 | 216435230780 | 6730 | 6730 | 6750 | 6710 | 32431 |
| 501 | 20240104 | 110100 | 216216820320 | 6710 | 6730 | 6730 | 6700 | 74750 |
| 502 | 20240104 | 110000 | 215714802270 | 6740 | 6740 | 6750 | 6710 | 48564 |
| 503 | 20240104 | 105900 | 215387986450 | 6740 | 6720 | 6750 | 6710 | 71195 |
| 504 | 20240104 | 105800 | 214909260660 | 6720 | 6750 | 6760 | 6710 | 101659 |
| 505 | 20240104 | 105700 | 214224959020 | 6760 | 6760 | 6780 | 6750 | 33305 |
| 506 | 20240104 | 105600 | 213999840290 | 6760 | 6760 | 6770 | 6750 | 27072 |
| 507 | 20240104 | 105500 | 213816782210 | 6770 | 6780 | 6790 | 6760 | 17622 |
| 508 | 20240104 | 105400 | 213697384680 | 6780 | 6790 | 6800 | 6770 | 27832 |
| 509 | 20240104 | 105300 | 213508598300 | 6790 | 6760 | 6800 | 6750 | 53367 |
| 510 | 20240104 | 105200 | 213147194990 | 6770 | 6790 | 6810 | 6760 | 44521 |
| 511 | 20240104 | 105100 | 212844551740 | 6800 | 6760 | 6800 | 6740 | 50159 |
| 512 | 20240104 | 105000 | 212504791310 | 6740 | 6750 | 6760 | 6740 | 47833 |
| 513 | 20240104 | 104900 | 212181976940 | 6760 | 6800 | 6800 | 6740 | 134638 |
| 514 | 20240104 | 104800 | 211272351230 | 6800 | 6820 | 6820 | 6780 | 85155 |
| 515 | 20240104 | 104700 | 210693540550 | 6820 | 6860 | 6880 | 6820 | 71739 |
| 516 | 20240104 | 104600 | 210202002000 | 6860 | 6850 | 6860 | 6800 | 124438 |
| 517 | 20240104 | 104500 | 209352020670 | 6840 | 6890 | 6890 | 6840 | 145027 |
| 518 | 20240104 | 104400 | 208356041820 | 6890 | 6850 | 6890 | 6840 | 292822 |
| 519 | 20240104 | 104300 | 206345416670 | 6850 | 6810 | 6850 | 6810 | 122980 |
| 520 | 20240104 | 104200 | 205505113480 | 6810 | 6800 | 6810 | 6790 | 55060 |
| 521 | 20240104 | 104100 | 205130420310 | 6800 | 6810 | 6810 | 6790 | 61568 |
| 522 | 20240104 | 104000 | 204711480770 | 6810 | 6800 | 6810 | 6780 | 44869 |
| 523 | 20240104 | 103900 | 204406544710 | 6800 | 6780 | 6800 | 6770 | 37463 |
| 524 | 20240104 | 103800 | 204152236380 | 6770 | 6760 | 6780 | 6750 | 54627 |
| 525 | 20240104 | 103700 | 203782630480 | 6760 | 6760 | 6780 | 6750 | 61267 |
| 526 | 20240104 | 103600 | 203368346490 | 6770 | 6720 | 6780 | 6720 | 114919 |
| 527 | 20240104 | 103500 | 202592233850 | 6720 | 6710 | 6730 | 6670 | 262538 |
| 528 | 20240104 | 103400 | 200832739320 | 6720 | 6750 | 6760 | 6710 | 208108 |
| 529 | 20240104 | 103300 | 199432509670 | 6760 | 6790 | 6800 | 6750 | 85628 |
| 530 | 20240104 | 103200 | 198852844870 | 6780 | 6830 | 6830 | 6780 | 84906 |
| 531 | 20240104 | 103100 | 198274863060 | 6830 | 6800 | 6830 | 6800 | 59372 |
| 532 | 20240104 | 103000 | 197870013410 | 6810 | 6800 | 6810 | 6790 | 47374 |
| 533 | 20240104 | 102900 | 197547812090 | 6800 | 6780 | 6820 | 6780 | 53520 |
| 534 | 20240104 | 102800 | 197184073070 | 6780 | 6810 | 6810 | 6780 | 50761 |
| 535 | 20240104 | 102700 | 196839084220 | 6810 | 6790 | 6820 | 6780 | 32075 |
| 536 | 20240104 | 102600 | 196620880200 | 6790 | 6820 | 6820 | 6760 | 90031 |
| 537 | 20240104 | 102500 | 196009472310 | 6820 | 6810 | 6820 | 6800 | 40264 |
| 538 | 20240104 | 102400 | 195735307330 | 6810 | 6800 | 6820 | 6790 | 41717 |
| 539 | 20240104 | 102300 | 195451277140 | 6810 | 6780 | 6810 | 6770 | 35119 |
| 540 | 20240104 | 102200 | 195213019340 | 6780 | 6830 | 6830 | 6770 | 92815 |
| 541 | 20240104 | 102100 | 194581490190 | 6820 | 6800 | 6830 | 6790 | 104309 |
| 542 | 20240104 | 102000 | 193870732330 | 6790 | 6750 | 6800 | 6730 | 110360 |
| 543 | 20240104 | 101900 | 193124887660 | 6740 | 6770 | 6780 | 6740 | 79456 |
| 544 | 20240104 | 101800 | 192587788840 | 6770 | 6800 | 6820 | 6760 | 178963 |
| 545 | 20240104 | 101700 | 191370964690 | 6810 | 6770 | 6820 | 6760 | 117471 |
| 546 | 20240104 | 101600 | 190572440230 | 6770 | 6790 | 6790 | 6750 | 142447 |
| 547 | 20240104 | 101500 | 189607593510 | 6780 | 6730 | 6790 | 6720 | 195146 |
| 548 | 20240104 | 101400 | 188289123180 | 6730 | 6760 | 6770 | 6720 | 257987 |
| 549 | 20240104 | 101300 | 186548195100 | 6760 | 6840 | 6840 | 6740 | 480474 |
| 550 | 20240104 | 101200 | 183291098290 | 6830 | 6870 | 6890 | 6830 | 176947 |
| 551 | 20240104 | 101100 | 182076209570 | 6870 | 6850 | 6880 | 6840 | 149521 |
| 552 | 20240104 | 101000 | 181050154140 | 6850 | 6840 | 6860 | 6830 | 75711 |
| 553 | 20240104 | 100900 | 180532381500 | 6840 | 6810 | 6860 | 6810 | 170917 |
| 554 | 20240104 | 100800 | 179363726070 | 6810 | 6840 | 6850 | 6810 | 205192 |
| 555 | 20240104 | 100700 | 177963186750 | 6840 | 6890 | 6890 | 6830 | 278150 |
| 556 | 20240104 | 100600 | 176057357070 | 6890 | 6850 | 6890 | 6840 | 165524 |
| 557 | 20240104 | 100500 | 174920564000 | 6850 | 6900 | 6920 | 6830 | 373842 |
| 558 | 20240104 | 100400 | 172350878680 | 6900 | 6880 | 6920 | 6870 | 307721 |
| 559 | 20240104 | 100300 | 170229419310 | 6880 | 6940 | 6950 | 6880 | 522674 |
| 560 | 20240104 | 100200 | 166616934920 | 6940 | 6960 | 6970 | 6940 | 243557 |
| 561 | 20240104 | 100100 | 164922469360 | 6950 | 7040 | 7040 | 6940 | 556302 |
| 562 | 20240104 | 100000 | 161042848050 | 7030 | 7050 | 7060 | 7000 | 445473 |
| 563 | 20240104 | 095900 | 157912263900 | 7040 | 7080 | 7080 | 7030 | 425848 |
| 564 | 20240104 | 095800 | 154910080730 | 7080 | 7080 | 7090 | 7060 | 401049 |
| 565 | 20240104 | 095700 | 152072811810 | 7080 | 7020 | 7090 | 7020 | 621237 |
| 566 | 20240104 | 095600 | 147689473440 | 7030 | 7020 | 7060 | 6980 | 677101 |
| 567 | 20240104 | 095500 | 142928494290 | 7020 | 6990 | 7040 | 6980 | 502374 |
| 568 | 20240104 | 095400 | 139406299240 | 6990 | 6970 | 6990 | 6940 | 283787 |
| 569 | 20240104 | 095300 | 137428876370 | 6970 | 6940 | 6990 | 6920 | 233518 |
| 570 | 20240104 | 095200 | 135802361890 | 6950 | 7000 | 7000 | 6930 | 728814 |
| 571 | 20240104 | 095100 | 130726802740 | 7000 | 6970 | 7050 | 6950 | 1082051 |
| 572 | 20240104 | 095000 | 123153564100 | 6970 | 6990 | 6990 | 6960 | 560089 |
| 573 | 20240104 | 094900 | 119245293420 | 6980 | 6970 | 6990 | 6920 | 496997 |
| 574 | 20240104 | 094800 | 115787877100 | 6970 | 6970 | 6970 | 6930 | 414334 |
| 575 | 20240104 | 094700 | 112906199990 | 6970 | 6880 | 6980 | 6870 | 1114674 |
| 576 | 20240104 | 094600 | 105174662600 | 6890 | 6890 | 6900 | 6850 | 330650 |
| 577 | 20240104 | 094500 | 102898421350 | 6880 | 6870 | 6890 | 6830 | 204937 |
| 578 | 20240104 | 094400 | 101492395260 | 6870 | 6810 | 6900 | 6800 | 340609 |
| 579 | 20240104 | 094300 | 99152407500 | 6800 | 6820 | 6840 | 6770 | 144609 |
| 580 | 20240104 | 094200 | 98167500810 | 6820 | 6810 | 6830 | 6800 | 111715 |
| 581 | 20240104 | 094100 | 97405948350 | 6800 | 6780 | 6810 | 6770 | 80578 |
| 582 | 20240104 | 094000 | 96858815290 | 6780 | 6840 | 6840 | 6740 | 274618 |
| 583 | 20240104 | 093900 | 94993186720 | 6840 | 6770 | 6840 | 6760 | 353340 |
| 584 | 20240104 | 093800 | 92587847330 | 6770 | 6740 | 6770 | 6740 | 188645 |
| 585 | 20240104 | 093700 | 91313179260 | 6740 | 6780 | 6790 | 6700 | 584748 |
| 586 | 20240104 | 093600 | 87373053480 | 6780 | 6810 | 6820 | 6770 | 425486 |
| 587 | 20240104 | 093500 | 84484079300 | 6810 | 6910 | 6920 | 6810 | 303017 |
| 588 | 20240104 | 093400 | 82404600770 | 6920 | 6870 | 6920 | 6840 | 295527 |
| 589 | 20240104 | 093300 | 80371117090 | 6870 | 6830 | 6890 | 6810 | 344756 |
| 590 | 20240104 | 093200 | 78005913890 | 6820 | 6820 | 6850 | 6820 | 266578 |
| 591 | 20240104 | 093100 | 76185102210 | 6830 | 6910 | 6920 | 6820 | 514756 |
| 592 | 20240104 | 093000 | 72654156490 | 6910 | 6870 | 6940 | 6860 | 397495 |
| 593 | 20240104 | 092900 | 69908220870 | 6880 | 6890 | 6950 | 6860 | 668461 |
| 594 | 20240104 | 092800 | 65286505420 | 6890 | 6860 | 6900 | 6820 | 451935 |
| 595 | 20240104 | 092700 | 62184721790 | 6860 | 6900 | 6900 | 6850 | 330052 |
| 596 | 20240104 | 092600 | 59916175840 | 6900 | 6840 | 6920 | 6820 | 825368 |
| 597 | 20240104 | 092500 | 54242553620 | 6840 | 6840 | 6880 | 6820 | 620232 |
| 598 | 20240104 | 092400 | 49992466130 | 6840 | 6870 | 6880 | 6800 | 679281 |
| 599 | 20240104 | 092300 | 45349093170 | 6850 | 6750 | 6890 | 6740 | 1278103 |
| 600 | 20240104 | 092200 | 36638235410 | 6750 | 6710 | 6750 | 6690 | 511325 |
| 601 | 20240104 | 092100 | 33203473950 | 6720 | 6680 | 6720 | 6660 | 667725 |
| 602 | 20240104 | 092000 | 28734007340 | 6680 | 6620 | 6680 | 6590 | 216280 |
| 603 | 20240104 | 091900 | 27299012090 | 6620 | 6570 | 6620 | 6560 | 132725 |
| 604 | 20240104 | 091800 | 26423611500 | 6570 | 6620 | 6620 | 6570 | 99075 |
| 605 | 20240104 | 091700 | 25770128770 | 6610 | 6620 | 6640 | 6570 | 279112 |
| 606 | 20240104 | 091600 | 23927845110 | 6620 | 6650 | 6660 | 6610 | 236152 |
| 607 | 20240104 | 091500 | 22362150740 | 6640 | 6660 | 6680 | 6610 | 460095 |
| 608 | 20240104 | 091400 | 19303811670 | 6660 | 6610 | 6670 | 6600 | 405976 |
| 609 | 20240104 | 091300 | 16609310080 | 6600 | 6560 | 6630 | 6550 | 583636 |
| 610 | 20240104 | 091200 | 12755072020 | 6550 | 6540 | 6580 | 6530 | 294690 |
| 611 | 20240104 | 091100 | 10822566610 | 6530 | 6470 | 6540 | 6460 | 209665 |
| 612 | 20240104 | 091000 | 9460528170 | 6480 | 6460 | 6480 | 6450 | 69963 |
| 613 | 20240104 | 090900 | 9007993140 | 6450 | 6430 | 6460 | 6430 | 33131 |
| 614 | 20240104 | 090800 | 8794449850 | 6430 | 6450 | 6450 | 6430 | 51048 |
| 615 | 20240104 | 090700 | 8465862770 | 6440 | 6440 | 6460 | 6430 | 48883 |
| 616 | 20240104 | 090600 | 8150537630 | 6440 | 6410 | 6450 | 6400 | 76200 |
| 617 | 20240104 | 090500 | 7660409480 | 6410 | 6430 | 6430 | 6400 | 60514 |
| 618 | 20240104 | 090400 | 7271974870 | 6430 | 6440 | 6450 | 6420 | 52841 |
| 619 | 20240104 | 090300 | 6931979450 | 6440 | 6440 | 6460 | 6410 | 88527 |
| 620 | 20240104 | 090200 | 6362041120 | 6430 | 6380 | 6450 | 6380 | 108660 |
| 621 | 20240104 | 090100 | 5664731580 | 6380 | 6480 | 6490 | 6370 | 249500 |
| 622 | 20240104 | 090000 | 4060521600 | 6490 | 6460 | 6510 | 6430 | 573569 |