28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 10275 |
| 3 | 20240104 | 184000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20240104 | 183900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20240104 | 183800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20240104 | 183700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20240104 | 183600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20240104 | 183500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20240104 | 183400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20240104 | 183300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20240104 | 183200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20240104 | 183100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20240104 | 183000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20240104 | 182900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20240104 | 182800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20240104 | 182700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20240104 | 182600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20240104 | 182500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20240104 | 182400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20240104 | 182300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20240104 | 182200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20240104 | 182100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20240104 | 182000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20240104 | 181900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20240104 | 181800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20240104 | 181700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20240104 | 181600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20240104 | 181500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20240104 | 181400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20240104 | 181300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20240104 | 181200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20240104 | 181100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 10275 |
| 33 | 20240104 | 181000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20240104 | 180900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20240104 | 180800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20240104 | 180700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20240104 | 180600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20240104 | 180500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20240104 | 180400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20240104 | 180300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20240104 | 180200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20240104 | 180100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20240104 | 180000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20240104 | 175900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20240104 | 175800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20240104 | 175700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20240104 | 175600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20240104 | 175500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20240104 | 175400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20240104 | 175300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20240104 | 175200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20240104 | 175100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20240104 | 175000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20240104 | 174900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20240104 | 174800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20240104 | 174700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20240104 | 174600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20240104 | 174500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20240104 | 174400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20240104 | 174300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20240104 | 174200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20240104 | 174100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 10275 |
| 63 | 20240104 | 174000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20240104 | 173900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20240104 | 173800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20240104 | 173700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20240104 | 173600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20240104 | 173500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20240104 | 173400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20240104 | 173300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20240104 | 173200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20240104 | 173100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20240104 | 173000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20240104 | 172900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20240104 | 172800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20240104 | 172700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20240104 | 172600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20240104 | 172500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20240104 | 172400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20240104 | 172300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20240104 | 172200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20240104 | 172100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20240104 | 172000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20240104 | 171900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20240104 | 171800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20240104 | 171700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20240104 | 171600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20240104 | 171500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20240104 | 171400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20240104 | 171300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20240104 | 171200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20240104 | 171100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 10275 |
| 93 | 20240104 | 171000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20240104 | 170900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20240104 | 170800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20240104 | 170700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20240104 | 170600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20240104 | 170500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20240104 | 170400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20240104 | 170300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20240104 | 170200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20240104 | 170100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20240104 | 170000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20240104 | 165900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20240104 | 165800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20240104 | 165700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20240104 | 165600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20240104 | 165500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20240104 | 165400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20240104 | 165300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20240104 | 165200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20240104 | 165100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20240104 | 165000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20240104 | 164900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20240104 | 164800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20240104 | 164700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20240104 | 164600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20240104 | 164500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20240104 | 164400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20240104 | 164300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20240104 | 164200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20240104 | 164100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 10275 |
| 123 | 20240104 | 164000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20240104 | 163900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20240104 | 163800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20240104 | 163700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20240104 | 163600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20240104 | 163500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20240104 | 163400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20240104 | 163300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20240104 | 163200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20240104 | 163100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20240104 | 163000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20240104 | 162900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20240104 | 162800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20240104 | 162700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20240104 | 162600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20240104 | 162500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20240104 | 162400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20240104 | 162300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20240104 | 162200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20240104 | 162100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20240104 | 162000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20240104 | 161900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20240104 | 161800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20240104 | 161700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20240104 | 161600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20240104 | 161500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20240104 | 161400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20240104 | 161300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20240104 | 161200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20240104 | 161100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 10275 |
| 153 | 20240104 | 161000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20240104 | 160900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20240104 | 160800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20240104 | 160700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20240104 | 160600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20240104 | 160500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20240104 | 160400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20240104 | 160300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20240104 | 160200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20240104 | 160100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20240104 | 160000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20240104 | 155900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20240104 | 155800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20240104 | 155700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20240104 | 155600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20240104 | 155500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20240104 | 155400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20240104 | 155300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20240104 | 155200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20240104 | 155100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20240104 | 155000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20240104 | 154900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20240104 | 154800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20240104 | 154700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20240104 | 154600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20240104 | 154500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20240104 | 154400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20240104 | 154300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20240104 | 154200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20240104 | 154100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 10275 |
| 183 | 20240104 | 154000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20240104 | 153900 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20240104 | 153800 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20240104 | 153700 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20240104 | 153600 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20240104 | 153500 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20240104 | 153400 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20240104 | 153300 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20240104 | 153200 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20240104 | 153100 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20240104 | 153000 | 1881855120 | 6930 | 6930 | 6930 | 6930 | 10275 |
| 194 | 20240104 | 152900 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20240104 | 152800 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20240104 | 152700 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20240104 | 152600 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20240104 | 152500 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20240104 | 152400 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20240104 | 152300 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20240104 | 152200 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20240104 | 152100 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20240104 | 152000 | 1810649370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20240104 | 151900 | 1810649370 | 6930 | 6930 | 6940 | 6930 | 2880 |
| 205 | 20240104 | 151800 | 1790679850 | 6930 | 6930 | 6940 | 6930 | 1922 |
| 206 | 20240104 | 151700 | 1777356910 | 6930 | 6930 | 6930 | 6930 | 621 |
| 207 | 20240104 | 151600 | 1773053380 | 6930 | 6930 | 6940 | 6930 | 1310 |
| 208 | 20240104 | 151500 | 1763975030 | 6930 | 6930 | 6930 | 6930 | 1096 |
| 209 | 20240104 | 151400 | 1756379750 | 6930 | 6930 | 6940 | 6930 | 660 |
| 210 | 20240104 | 151300 | 1751805940 | 6930 | 6940 | 6940 | 6930 | 1678 |
| 211 | 20240104 | 151200 | 1740173280 | 6930 | 6930 | 6940 | 6930 | 913 |
| 212 | 20240104 | 151100 | 1733844980 | 6940 | 6940 | 6940 | 6930 | 161 |
| 213 | 20240104 | 151000 | 1732728180 | 6930 | 6930 | 6940 | 6930 | 1575 |
| 214 | 20240104 | 150900 | 1721813150 | 6930 | 6930 | 6940 | 6930 | 655 |
| 215 | 20240104 | 150800 | 1717273480 | 6940 | 6940 | 6940 | 6930 | 419 |
| 216 | 20240104 | 150700 | 1714367630 | 6940 | 6930 | 6940 | 6930 | 1538 |
| 217 | 20240104 | 150600 | 1703699370 | 6930 | 6940 | 6950 | 6930 | 780 |
| 218 | 20240104 | 150500 | 1698290300 | 6940 | 6940 | 6950 | 6940 | 674 |
| 219 | 20240104 | 150400 | 1693612010 | 6940 | 6940 | 6940 | 6940 | 571 |
| 220 | 20240104 | 150300 | 1689649270 | 6940 | 6940 | 6950 | 6940 | 1143 |
| 221 | 20240104 | 150200 | 1681715870 | 6940 | 6950 | 6950 | 6940 | 327 |
| 222 | 20240104 | 150100 | 1679445900 | 6940 | 6940 | 6950 | 6940 | 526 |
| 223 | 20240104 | 150000 | 1675795210 | 6940 | 6950 | 6950 | 6940 | 1103 |
| 224 | 20240104 | 145900 | 1668140110 | 6950 | 6940 | 6950 | 6940 | 378 |
| 225 | 20240104 | 145800 | 1665515090 | 6950 | 6940 | 6950 | 6940 | 236 |
| 226 | 20240104 | 145700 | 1663875390 | 6950 | 6940 | 6950 | 6940 | 858 |
| 227 | 20240104 | 145600 | 1657917360 | 6950 | 6940 | 6950 | 6930 | 2177 |
| 228 | 20240104 | 145500 | 1642810200 | 6930 | 6940 | 6940 | 6930 | 528 |
| 229 | 20240104 | 145400 | 1639148830 | 6940 | 6940 | 6950 | 6940 | 911 |
| 230 | 20240104 | 145300 | 1632826480 | 6940 | 6940 | 6950 | 6940 | 496 |
| 231 | 20240104 | 145200 | 1629383690 | 6940 | 6940 | 6950 | 6940 | 141 |
| 232 | 20240104 | 145100 | 1628403940 | 6940 | 6940 | 6950 | 6940 | 1352 |
| 233 | 20240104 | 145000 | 1619020610 | 6940 | 6940 | 6950 | 6940 | 40 |
| 234 | 20240104 | 144900 | 1618742770 | 6940 | 6940 | 6950 | 6940 | 384 |
| 235 | 20240104 | 144800 | 1616076000 | 6940 | 6940 | 6940 | 6940 | 793 |
| 236 | 20240104 | 144700 | 1610572580 | 6940 | 6940 | 6940 | 6930 | 1116 |
| 237 | 20240104 | 144600 | 1602834410 | 6940 | 6930 | 6940 | 6930 | 60 |
| 238 | 20240104 | 144500 | 1602418140 | 6940 | 6930 | 6940 | 6930 | 203 |
| 239 | 20240104 | 144400 | 1601009820 | 6930 | 6940 | 6940 | 6930 | 164 |
| 240 | 20240104 | 144300 | 1599871800 | 6940 | 6940 | 6940 | 6940 | 1719 |
| 241 | 20240104 | 144200 | 1587941940 | 6930 | 6940 | 6940 | 6930 | 4055 |
| 242 | 20240104 | 144100 | 1559807080 | 6940 | 6940 | 6950 | 6940 | 747 |
| 243 | 20240104 | 144000 | 1554622550 | 6940 | 6940 | 6950 | 6940 | 304 |
| 244 | 20240104 | 143900 | 1552512520 | 6950 | 6950 | 6950 | 6940 | 581 |
| 245 | 20240104 | 143800 | 1548478390 | 6950 | 6940 | 6950 | 6940 | 273 |
| 246 | 20240104 | 143700 | 1546582790 | 6940 | 6930 | 6950 | 6930 | 1954 |
| 247 | 20240104 | 143600 | 1533025010 | 6930 | 6940 | 6940 | 6930 | 3215 |
| 248 | 20240104 | 143500 | 1510738550 | 6950 | 6940 | 6950 | 6930 | 389 |
| 249 | 20240104 | 143400 | 1508040310 | 6950 | 6940 | 6950 | 6940 | 628 |
| 250 | 20240104 | 143300 | 1503681280 | 6940 | 6940 | 6950 | 6940 | 412 |
| 251 | 20240104 | 143200 | 1500821590 | 6940 | 6950 | 6950 | 6940 | 384 |
| 252 | 20240104 | 143100 | 1498154910 | 6940 | 6940 | 6940 | 6940 | 1419 |
| 253 | 20240104 | 143000 | 1488307050 | 6940 | 6940 | 6940 | 6940 | 442 |
| 254 | 20240104 | 142900 | 1485239570 | 6930 | 6940 | 6940 | 6930 | 412 |
| 255 | 20240104 | 142800 | 1482381580 | 6940 | 6930 | 6940 | 6930 | 496 |
| 256 | 20240104 | 142700 | 1478939420 | 6940 | 6940 | 6940 | 6930 | 82 |
| 257 | 20240104 | 142600 | 1478370390 | 6940 | 6940 | 6940 | 6930 | 108 |
| 258 | 20240104 | 142500 | 1477621460 | 6930 | 6940 | 6940 | 6930 | 404 |
| 259 | 20240104 | 142400 | 1474819590 | 6930 | 6940 | 6940 | 6930 | 614 |
| 260 | 20240104 | 142300 | 1470559780 | 6930 | 6940 | 6940 | 6930 | 457 |
| 261 | 20240104 | 142200 | 1467388360 | 6950 | 6940 | 6950 | 6930 | 2242 |
| 262 | 20240104 | 142100 | 1451824370 | 6940 | 6940 | 6940 | 6930 | 138 |
| 263 | 20240104 | 142000 | 1450866730 | 6940 | 6930 | 6940 | 6930 | 1809 |
| 264 | 20240104 | 141900 | 1438313900 | 6930 | 6940 | 6940 | 6930 | 730 |
| 265 | 20240104 | 141800 | 1433248640 | 6930 | 6940 | 6940 | 6930 | 1853 |
| 266 | 20240104 | 141700 | 1420389170 | 6940 | 6940 | 6940 | 6930 | 1069 |
| 267 | 20240104 | 141600 | 1412970520 | 6930 | 6940 | 6940 | 6930 | 1673 |
| 268 | 20240104 | 141500 | 1401360630 | 6940 | 6940 | 6950 | 6930 | 7604 |
| 269 | 20240104 | 141400 | 1348598930 | 6940 | 6950 | 6950 | 6940 | 248 |
| 270 | 20240104 | 141300 | 1346875570 | 6940 | 6940 | 6950 | 6940 | 90 |
| 271 | 20240104 | 141200 | 1346250940 | 6940 | 6960 | 6960 | 6940 | 5057 |
| 272 | 20240104 | 141100 | 1311107650 | 6950 | 6960 | 6960 | 6950 | 181 |
| 273 | 20240104 | 141000 | 1309848060 | 6950 | 6950 | 6960 | 6950 | 543 |
| 274 | 20240104 | 140900 | 1306073340 | 6950 | 6950 | 6960 | 6950 | 309 |
| 275 | 20240104 | 140800 | 1303925780 | 6950 | 6950 | 6960 | 6950 | 138 |
| 276 | 20240104 | 140700 | 1302966010 | 6960 | 6950 | 6960 | 6950 | 832 |
| 277 | 20240104 | 140600 | 1297182330 | 6950 | 6950 | 6960 | 6950 | 54 |
| 278 | 20240104 | 140500 | 1296806670 | 6950 | 6960 | 6960 | 6950 | 464 |
| 279 | 20240104 | 140400 | 1293580010 | 6950 | 6960 | 6960 | 6950 | 552 |
| 280 | 20240104 | 140300 | 1289741900 | 6950 | 6960 | 6960 | 6950 | 145 |
| 281 | 20240104 | 140200 | 1288733390 | 6960 | 6960 | 6960 | 6950 | 160 |
| 282 | 20240104 | 140100 | 1287620600 | 6960 | 6950 | 6960 | 6950 | 187 |
| 283 | 20240104 | 140000 | 1286319210 | 6950 | 6960 | 6960 | 6950 | 406 |
| 284 | 20240104 | 135900 | 1283495800 | 6960 | 6960 | 6960 | 6950 | 491 |
| 285 | 20240104 | 135800 | 1280082900 | 6950 | 6960 | 6960 | 6950 | 733 |
| 286 | 20240104 | 135700 | 1274986760 | 6950 | 6960 | 6960 | 6950 | 704 |
| 287 | 20240104 | 135600 | 1270087800 | 6960 | 6960 | 6960 | 6960 | 107 |
| 288 | 20240104 | 135500 | 1269343080 | 6960 | 6970 | 6970 | 6960 | 1662 |
| 289 | 20240104 | 135400 | 1257774590 | 6970 | 6970 | 6970 | 6970 | 129 |
| 290 | 20240104 | 135300 | 1256875460 | 6980 | 6970 | 6980 | 6970 | 175 |
| 291 | 20240104 | 135200 | 1255654370 | 6970 | 6970 | 6980 | 6970 | 355 |
| 292 | 20240104 | 135100 | 1253179780 | 6980 | 6960 | 6980 | 6960 | 729 |
| 293 | 20240104 | 135000 | 1248098340 | 6960 | 6970 | 6970 | 6960 | 175 |
| 294 | 20240104 | 134900 | 1246878720 | 6970 | 6960 | 6970 | 6960 | 257 |
| 295 | 20240104 | 134800 | 1245088280 | 6970 | 6960 | 6970 | 6960 | 99 |
| 296 | 20240104 | 134700 | 1244398850 | 6970 | 6970 | 6970 | 6960 | 193 |
| 297 | 20240104 | 134600 | 1243053810 | 6960 | 6960 | 6960 | 6960 | 5 |
| 298 | 20240104 | 134500 | 1243019010 | 6960 | 6970 | 6970 | 6960 | 127 |
| 299 | 20240104 | 134400 | 1242133970 | 6960 | 6960 | 6970 | 6960 | 81 |
| 300 | 20240104 | 134300 | 1241570140 | 6970 | 6960 | 6970 | 6950 | 695 |
| 301 | 20240104 | 134200 | 1236736400 | 6970 | 6960 | 6970 | 6950 | 159 |
| 302 | 20240104 | 134100 | 1235629880 | 6950 | 6950 | 6960 | 6950 | 9066 |
| 303 | 20240104 | 134000 | 1172557940 | 6950 | 6950 | 6960 | 6950 | 1031 |
| 304 | 20240104 | 133900 | 1165391370 | 6960 | 6950 | 6960 | 6950 | 1983 |
| 305 | 20240104 | 133800 | 1151608550 | 6950 | 6950 | 6960 | 6950 | 209 |
| 306 | 20240104 | 133700 | 1150155130 | 6950 | 6970 | 6970 | 6950 | 7664 |
| 307 | 20240104 | 133600 | 1096834510 | 6960 | 6960 | 6970 | 6960 | 382 |
| 308 | 20240104 | 133500 | 1094172680 | 6960 | 6970 | 6970 | 6960 | 150 |
| 309 | 20240104 | 133400 | 1093127910 | 6960 | 6960 | 6970 | 6960 | 22 |
| 310 | 20240104 | 133300 | 1092974730 | 6960 | 6960 | 6970 | 6960 | 559 |
| 311 | 20240104 | 133200 | 1089082610 | 6960 | 6960 | 6970 | 6960 | 213 |
| 312 | 20240104 | 133100 | 1087599460 | 6960 | 6970 | 6970 | 6960 | 137 |
| 313 | 20240104 | 133000 | 1086645650 | 6960 | 6960 | 6970 | 6960 | 1132 |
| 314 | 20240104 | 132900 | 1078763930 | 6960 | 6970 | 6980 | 6960 | 8366 |
| 315 | 20240104 | 132800 | 1020463930 | 6980 | 6980 | 6980 | 6970 | 102 |
| 316 | 20240104 | 132700 | 1019752510 | 6970 | 6980 | 6980 | 6970 | 460 |
| 317 | 20240104 | 132600 | 1016542080 | 6980 | 6980 | 6990 | 6980 | 772 |
| 318 | 20240104 | 132500 | 1011152210 | 6980 | 6980 | 6990 | 6980 | 104 |
| 319 | 20240104 | 132400 | 1010425810 | 6980 | 6980 | 6990 | 6980 | 90 |
| 320 | 20240104 | 132300 | 1009796900 | 6980 | 6980 | 6990 | 6980 | 215 |
| 321 | 20240104 | 132200 | 1008295850 | 6980 | 6980 | 6990 | 6980 | 271 |
| 322 | 20240104 | 132100 | 1006402700 | 6980 | 6990 | 6990 | 6980 | 45 |
| 323 | 20240104 | 132000 | 1006088250 | 6980 | 6980 | 6990 | 6980 | 82 |
| 324 | 20240104 | 131900 | 1005515210 | 6980 | 6980 | 6990 | 6980 | 343 |
| 325 | 20240104 | 131800 | 1003119460 | 6980 | 6980 | 6990 | 6980 | 53 |
| 326 | 20240104 | 131700 | 1002749150 | 6980 | 6990 | 6990 | 6980 | 38 |
| 327 | 20240104 | 131600 | 1002483550 | 6980 | 6980 | 6990 | 6980 | 174 |
| 328 | 20240104 | 131500 | 1001268010 | 6990 | 6970 | 6990 | 6970 | 1236 |
| 329 | 20240104 | 131400 | 992640140 | 6970 | 6980 | 6980 | 6970 | 1343 |
| 330 | 20240104 | 131300 | 983268100 | 6970 | 6970 | 6980 | 6970 | 1266 |
| 331 | 20240104 | 131200 | 974433320 | 6970 | 6970 | 6980 | 6970 | 290 |
| 332 | 20240104 | 131100 | 972409510 | 6970 | 6970 | 6980 | 6970 | 319 |
| 333 | 20240104 | 131000 | 970183080 | 6970 | 6980 | 6980 | 6970 | 72 |
| 334 | 20240104 | 130900 | 969680670 | 6970 | 6970 | 6980 | 6970 | 428 |
| 335 | 20240104 | 130800 | 966695150 | 6980 | 6970 | 6980 | 6970 | 484 |
| 336 | 20240104 | 130700 | 963317350 | 6970 | 6970 | 6980 | 6970 | 1335 |
| 337 | 20240104 | 130600 | 954002150 | 6970 | 6980 | 6990 | 6970 | 9724 |
| 338 | 20240104 | 130500 | 886143300 | 6980 | 6980 | 6990 | 6980 | 2182 |
| 339 | 20240104 | 130400 | 870900850 | 6980 | 6990 | 6990 | 6980 | 92 |
| 340 | 20240104 | 130300 | 870257800 | 6990 | 6990 | 6990 | 6980 | 132 |
| 341 | 20240104 | 130200 | 869335770 | 6980 | 6990 | 6990 | 6980 | 1276 |
| 342 | 20240104 | 130100 | 860418370 | 6990 | 6980 | 6990 | 6980 | 91 |
| 343 | 20240104 | 130000 | 859782410 | 6980 | 6990 | 6990 | 6980 | 201 |
| 344 | 20240104 | 125900 | 858378400 | 6980 | 6990 | 6990 | 6980 | 172 |
| 345 | 20240104 | 125800 | 857176730 | 6990 | 6990 | 6990 | 6980 | 2969 |
| 346 | 20240104 | 125700 | 836431360 | 6980 | 6980 | 6990 | 6980 | 88 |
| 347 | 20240104 | 125600 | 835816840 | 6980 | 6980 | 6990 | 6980 | 447 |
| 348 | 20240104 | 125500 | 832694380 | 6990 | 6990 | 6990 | 6980 | 168 |
| 349 | 20240104 | 125400 | 831520220 | 6980 | 6980 | 6990 | 6980 | 33 |
| 350 | 20240104 | 125300 | 831289620 | 6980 | 6980 | 6990 | 6980 | 154 |
| 351 | 20240104 | 125200 | 830213810 | 6980 | 6990 | 6990 | 6980 | 398 |
| 352 | 20240104 | 125100 | 827433770 | 6990 | 6990 | 6990 | 6980 | 258 |
| 353 | 20240104 | 125000 | 825630440 | 6990 | 6980 | 6990 | 6980 | 95 |
| 354 | 20240104 | 124900 | 824966800 | 6990 | 6990 | 6990 | 6980 | 2779 |
| 355 | 20240104 | 124800 | 805548140 | 6980 | 6990 | 6990 | 6980 | 232 |
| 356 | 20240104 | 124700 | 803926710 | 6990 | 6980 | 6990 | 6980 | 241 |
| 357 | 20240104 | 124600 | 802243270 | 6980 | 6990 | 6990 | 6980 | 396 |
| 358 | 20240104 | 124500 | 799479090 | 6980 | 6990 | 6990 | 6980 | 74 |
| 359 | 20240104 | 124400 | 798961960 | 6980 | 6990 | 6990 | 6980 | 246 |
| 360 | 20240104 | 124300 | 797243180 | 6980 | 6980 | 6990 | 6980 | 401 |
| 361 | 20240104 | 124200 | 794441000 | 6980 | 6980 | 6980 | 6980 | 15 |
| 362 | 20240104 | 124100 | 794336300 | 6980 | 6980 | 6990 | 6980 | 1416 |
| 363 | 20240104 | 124000 | 784441210 | 6980 | 6980 | 6990 | 6980 | 64 |
| 364 | 20240104 | 123900 | 783994060 | 6980 | 6980 | 6990 | 6980 | 211 |
| 365 | 20240104 | 123800 | 782519910 | 6980 | 6980 | 6990 | 6980 | 234 |
| 366 | 20240104 | 123700 | 780886300 | 6980 | 6980 | 6990 | 6980 | 210 |
| 367 | 20240104 | 123600 | 779418730 | 6980 | 6980 | 6980 | 6980 | 0 |
| 368 | 20240104 | 123500 | 779418730 | 6980 | 6990 | 6990 | 6980 | 230 |
| 369 | 20240104 | 123400 | 777812600 | 6980 | 6990 | 6990 | 6980 | 375 |
| 370 | 20240104 | 123300 | 775192570 | 6980 | 6990 | 7000 | 6980 | 1386 |
| 371 | 20240104 | 123200 | 765506440 | 7000 | 7000 | 7000 | 6990 | 165 |
| 372 | 20240104 | 123100 | 764352710 | 6990 | 7000 | 7000 | 6990 | 220 |
| 373 | 20240104 | 123000 | 762813910 | 6990 | 6990 | 7000 | 6990 | 196 |
| 374 | 20240104 | 122900 | 761442890 | 6990 | 7000 | 7000 | 6990 | 131 |
| 375 | 20240104 | 122800 | 760526500 | 6990 | 6990 | 7000 | 6990 | 824 |
| 376 | 20240104 | 122700 | 754766500 | 6980 | 6990 | 6990 | 6980 | 1194 |
| 377 | 20240104 | 122600 | 746420620 | 6990 | 6990 | 6990 | 6980 | 1087 |
| 378 | 20240104 | 122500 | 738822540 | 6980 | 6990 | 6990 | 6980 | 176 |
| 379 | 20240104 | 122400 | 737593100 | 6980 | 6990 | 6990 | 6980 | 496 |
| 380 | 20240104 | 122300 | 734126340 | 6990 | 6980 | 6990 | 6980 | 111 |
| 381 | 20240104 | 122200 | 733350540 | 6990 | 6980 | 6990 | 6980 | 106 |
| 382 | 20240104 | 122100 | 732610230 | 6990 | 6980 | 6990 | 6980 | 87 |
| 383 | 20240104 | 122000 | 732002190 | 6990 | 6980 | 6990 | 6980 | 262 |
| 384 | 20240104 | 121900 | 730172220 | 6970 | 6980 | 6980 | 6970 | 48 |
| 385 | 20240104 | 121800 | 729837280 | 6970 | 6980 | 6980 | 6970 | 201 |
| 386 | 20240104 | 121700 | 728435260 | 6970 | 6970 | 6980 | 6970 | 1504 |
| 387 | 20240104 | 121600 | 717941960 | 6970 | 6980 | 6980 | 6970 | 1511 |
| 388 | 20240104 | 121500 | 707398490 | 6970 | 6980 | 6980 | 6970 | 1709 |
| 389 | 20240104 | 121400 | 695474960 | 6970 | 6980 | 6980 | 6970 | 344 |
| 390 | 20240104 | 121300 | 693076830 | 6980 | 6970 | 6980 | 6970 | 89 |
| 391 | 20240104 | 121200 | 692455670 | 6970 | 6980 | 6980 | 6970 | 210 |
| 392 | 20240104 | 121100 | 690990500 | 6970 | 6980 | 6980 | 6970 | 52 |
| 393 | 20240104 | 121000 | 690627700 | 6970 | 6980 | 6980 | 6970 | 45 |
| 394 | 20240104 | 120900 | 690313620 | 6970 | 6980 | 6980 | 6970 | 297 |
| 395 | 20240104 | 120800 | 688241540 | 6980 | 6970 | 6980 | 6970 | 104 |
| 396 | 20240104 | 120700 | 687515710 | 6980 | 6980 | 6980 | 6970 | 593 |
| 397 | 20240104 | 120600 | 683376620 | 6970 | 6980 | 6980 | 6970 | 294 |
| 398 | 20240104 | 120500 | 681326270 | 6970 | 6980 | 6980 | 6970 | 64 |
| 399 | 20240104 | 120400 | 680879630 | 6980 | 6980 | 6980 | 6970 | 333 |
| 400 | 20240104 | 120300 | 678556180 | 6980 | 6980 | 6980 | 6970 | 539 |
| 401 | 20240104 | 120200 | 674797120 | 6970 | 6980 | 6980 | 6970 | 488 |
| 402 | 20240104 | 120100 | 671393790 | 6970 | 6980 | 6980 | 6970 | 1047 |
| 403 | 20240104 | 120000 | 664089370 | 6980 | 6990 | 7000 | 6980 | 3989 |
| 404 | 20240104 | 115900 | 636218640 | 7000 | 7000 | 7000 | 6990 | 379 |
| 405 | 20240104 | 115800 | 633568200 | 7000 | 6990 | 7000 | 6990 | 93 |
| 406 | 20240104 | 115700 | 632917330 | 7000 | 7000 | 7000 | 7000 | 1 |
| 407 | 20240104 | 115600 | 632910330 | 6990 | 7000 | 7000 | 6990 | 475 |
| 408 | 20240104 | 115500 | 629587720 | 6990 | 6990 | 7000 | 6990 | 58 |
| 409 | 20240104 | 115400 | 629181840 | 7000 | 7000 | 7000 | 6990 | 48 |
| 410 | 20240104 | 115300 | 628845910 | 7000 | 7000 | 7000 | 6990 | 366 |
| 411 | 20240104 | 115200 | 626286490 | 6990 | 7000 | 7000 | 6990 | 191 |
| 412 | 20240104 | 115100 | 624949640 | 7000 | 7000 | 7000 | 6990 | 19 |
| 413 | 20240104 | 115000 | 624816740 | 7000 | 7000 | 7000 | 6990 | 164 |
| 414 | 20240104 | 114900 | 623669600 | 6990 | 7000 | 7000 | 6990 | 171 |
| 415 | 20240104 | 114800 | 622472680 | 6990 | 7000 | 7000 | 6990 | 955 |
| 416 | 20240104 | 114700 | 615787990 | 7000 | 6990 | 7000 | 6990 | 178 |
| 417 | 20240104 | 114600 | 614543450 | 6990 | 7000 | 7000 | 6990 | 128 |
| 418 | 20240104 | 114500 | 613648050 | 7000 | 6990 | 7000 | 6990 | 149 |
| 419 | 20240104 | 114400 | 612605190 | 7000 | 6990 | 7000 | 6990 | 37 |
| 420 | 20240104 | 114300 | 612346550 | 6990 | 6990 | 7000 | 6990 | 147 |
| 421 | 20240104 | 114200 | 611318480 | 6990 | 6990 | 7000 | 6990 | 210 |
| 422 | 20240104 | 114100 | 609849110 | 6990 | 7000 | 7000 | 6990 | 223 |
| 423 | 20240104 | 114000 | 608288450 | 6990 | 7000 | 7000 | 6990 | 135 |
| 424 | 20240104 | 113900 | 607344490 | 6990 | 7000 | 7000 | 6990 | 538 |
| 425 | 20240104 | 113800 | 603583160 | 7000 | 6990 | 7000 | 6990 | 222 |
| 426 | 20240104 | 113700 | 602029470 | 6990 | 6990 | 7000 | 6990 | 211 |
| 427 | 20240104 | 113600 | 600554190 | 6990 | 6990 | 7000 | 6990 | 157 |
| 428 | 20240104 | 113500 | 599456050 | 6990 | 7000 | 7000 | 6990 | 192 |
| 429 | 20240104 | 113400 | 598112530 | 6990 | 6990 | 7000 | 6990 | 637 |
| 430 | 20240104 | 113300 | 593659860 | 6990 | 6990 | 7000 | 6990 | 257 |
| 431 | 20240104 | 113200 | 591862040 | 6990 | 7000 | 7000 | 6990 | 177 |
| 432 | 20240104 | 113100 | 590624790 | 7010 | 7000 | 7010 | 7000 | 235 |
| 433 | 20240104 | 113000 | 588978680 | 7000 | 7000 | 7010 | 7000 | 176 |
| 434 | 20240104 | 112900 | 587746000 | 7000 | 7000 | 7010 | 7000 | 119 |
| 435 | 20240104 | 112800 | 586912080 | 7000 | 7000 | 7010 | 7000 | 145 |
| 436 | 20240104 | 112700 | 585896070 | 7000 | 7010 | 7010 | 7000 | 155 |
| 437 | 20240104 | 112600 | 584810150 | 7000 | 7000 | 7010 | 7000 | 43 |
| 438 | 20240104 | 112500 | 584508790 | 7000 | 7010 | 7010 | 7000 | 50 |
| 439 | 20240104 | 112400 | 584158410 | 7000 | 7030 | 7030 | 6990 | 217 |
| 440 | 20240104 | 112300 | 582638820 | 6990 | 7000 | 7030 | 6990 | 1626 |
| 441 | 20240104 | 112200 | 571227350 | 7000 | 7000 | 7000 | 6990 | 450 |
| 442 | 20240104 | 112100 | 568078170 | 6990 | 6990 | 7000 | 6990 | 261 |
| 443 | 20240104 | 112000 | 566252270 | 6990 | 6990 | 7000 | 6990 | 345 |
| 444 | 20240104 | 111900 | 563840020 | 7000 | 7000 | 7000 | 6990 | 51 |
| 445 | 20240104 | 111800 | 563483220 | 6990 | 7000 | 7010 | 6990 | 371 |
| 446 | 20240104 | 111700 | 560886470 | 7000 | 7010 | 7010 | 7000 | 424 |
| 447 | 20240104 | 111600 | 557916620 | 7000 | 7000 | 7010 | 7000 | 8 |
| 448 | 20240104 | 111500 | 557860610 | 7000 | 7010 | 7010 | 7000 | 102 |
| 449 | 20240104 | 111400 | 557146070 | 7010 | 7020 | 7020 | 7010 | 449 |
| 450 | 20240104 | 111300 | 553997000 | 7010 | 7020 | 7020 | 7010 | 46 |
| 451 | 20240104 | 111200 | 553674130 | 7020 | 7020 | 7020 | 7010 | 103 |
| 452 | 20240104 | 111100 | 552951680 | 7010 | 7020 | 7020 | 7010 | 874 |
| 453 | 20240104 | 111000 | 546824030 | 7010 | 7020 | 7020 | 7010 | 133 |
| 454 | 20240104 | 110900 | 545890630 | 7010 | 7010 | 7020 | 7010 | 84 |
| 455 | 20240104 | 110800 | 545301770 | 7010 | 7030 | 7030 | 7010 | 309 |
| 456 | 20240104 | 110700 | 543134290 | 7030 | 7030 | 7030 | 7030 | 164 |
| 457 | 20240104 | 110600 | 541981370 | 7020 | 7020 | 7020 | 7010 | 69 |
| 458 | 20240104 | 110500 | 541497110 | 7020 | 7010 | 7020 | 7010 | 19 |
| 459 | 20240104 | 110400 | 541363910 | 7030 | 7010 | 7030 | 7010 | 388 |
| 460 | 20240104 | 110300 | 538642550 | 7010 | 7010 | 7010 | 7010 | 2 |
| 461 | 20240104 | 110200 | 538628530 | 7010 | 7020 | 7020 | 7010 | 60 |
| 462 | 20240104 | 110100 | 538207920 | 7020 | 7030 | 7030 | 7020 | 259 |
| 463 | 20240104 | 110000 | 536389700 | 7010 | 7000 | 7010 | 7000 | 313 |
| 464 | 20240104 | 105900 | 534197370 | 7000 | 6990 | 7000 | 6990 | 52 |
| 465 | 20240104 | 105800 | 533833880 | 7000 | 7000 | 7000 | 7000 | 414 |
| 466 | 20240104 | 105700 | 530935880 | 7000 | 6990 | 7000 | 6990 | 95 |
| 467 | 20240104 | 105600 | 530271400 | 6990 | 6970 | 6990 | 6970 | 879 |
| 468 | 20240104 | 105500 | 524139160 | 6980 | 6980 | 7000 | 6970 | 157 |
| 469 | 20240104 | 105400 | 523043960 | 6970 | 6970 | 7000 | 6970 | 1019 |
| 470 | 20240104 | 105300 | 515936620 | 6980 | 6970 | 7000 | 6970 | 8229 |
| 471 | 20240104 | 105200 | 458516290 | 6970 | 6980 | 6980 | 6970 | 119 |
| 472 | 20240104 | 105100 | 457686380 | 6970 | 6970 | 6980 | 6970 | 153 |
| 473 | 20240104 | 105000 | 456619330 | 6970 | 6980 | 6980 | 6970 | 204 |
| 474 | 20240104 | 104900 | 455196370 | 6970 | 6990 | 6990 | 6970 | 5706 |
| 475 | 20240104 | 104800 | 415386620 | 6980 | 6990 | 6990 | 6980 | 180 |
| 476 | 20240104 | 104700 | 414128760 | 6990 | 6980 | 6990 | 6980 | 643 |
| 477 | 20240104 | 104600 | 409635550 | 6980 | 6990 | 6990 | 6980 | 900 |
| 478 | 20240104 | 104500 | 403352160 | 6990 | 6990 | 6990 | 6980 | 28 |
| 479 | 20240104 | 104400 | 403156450 | 6980 | 6990 | 6990 | 6980 | 100 |
| 480 | 20240104 | 104300 | 402457670 | 6980 | 6990 | 6990 | 6980 | 213 |
| 481 | 20240104 | 104200 | 400970060 | 6980 | 6980 | 6990 | 6980 | 90 |
| 482 | 20240104 | 104100 | 400341300 | 6980 | 6980 | 6990 | 6980 | 159 |
| 483 | 20240104 | 104000 | 399230310 | 6980 | 6980 | 6990 | 6980 | 226 |
| 484 | 20240104 | 103900 | 397652310 | 6980 | 6980 | 6990 | 6980 | 369 |
| 485 | 20240104 | 103800 | 395075210 | 6990 | 6980 | 6990 | 6980 | 180 |
| 486 | 20240104 | 103700 | 393817800 | 6980 | 6980 | 6990 | 6980 | 186 |
| 487 | 20240104 | 103600 | 392519260 | 7000 | 6990 | 7000 | 6980 | 8114 |
| 488 | 20240104 | 103500 | 335827990 | 7000 | 7000 | 7000 | 6990 | 2023 |
| 489 | 20240104 | 103400 | 321675650 | 7000 | 7000 | 7010 | 7000 | 266 |
| 490 | 20240104 | 103300 | 319813640 | 7000 | 7000 | 7010 | 7000 | 2352 |
| 491 | 20240104 | 103200 | 303349340 | 7010 | 7010 | 7010 | 7000 | 747 |
| 492 | 20240104 | 103100 | 298118320 | 7000 | 7010 | 7010 | 7000 | 1929 |
| 493 | 20240104 | 103000 | 284612290 | 7010 | 7020 | 7020 | 7010 | 1905 |
| 494 | 20240104 | 102900 | 271257270 | 7020 | 7030 | 7030 | 7020 | 379 |
| 495 | 20240104 | 102800 | 268594880 | 7030 | 7020 | 7030 | 7020 | 633 |
| 496 | 20240104 | 102700 | 264149190 | 7020 | 7020 | 7030 | 7020 | 248 |
| 497 | 20240104 | 102600 | 262407790 | 7020 | 7030 | 7030 | 7020 | 743 |
| 498 | 20240104 | 102500 | 257189360 | 7020 | 7020 | 7030 | 7010 | 2134 |
| 499 | 20240104 | 102400 | 242210770 | 7010 | 7010 | 7020 | 7010 | 86 |
| 500 | 20240104 | 102300 | 241607900 | 7010 | 7020 | 7020 | 7010 | 178 |
| 501 | 20240104 | 102200 | 240359730 | 7010 | 7020 | 7020 | 7010 | 838 |
| 502 | 20240104 | 102100 | 234482580 | 7010 | 7010 | 7020 | 7010 | 90 |
| 503 | 20240104 | 102000 | 233851320 | 7020 | 7020 | 7020 | 7010 | 54 |
| 504 | 20240104 | 101900 | 233472270 | 7020 | 7010 | 7020 | 7010 | 499 |
| 505 | 20240104 | 101800 | 229972150 | 7020 | 7010 | 7020 | 7010 | 9 |
| 506 | 20240104 | 101700 | 229909050 | 7010 | 7020 | 7020 | 7010 | 80 |
| 507 | 20240104 | 101600 | 229347950 | 7020 | 7020 | 7020 | 7020 | 564 |
| 508 | 20240104 | 101500 | 225388670 | 7020 | 7020 | 7020 | 7020 | 171 |
| 509 | 20240104 | 101400 | 224188250 | 7010 | 7020 | 7020 | 7010 | 693 |
| 510 | 20240104 | 101300 | 219329520 | 7020 | 7020 | 7020 | 7020 | 66 |
| 511 | 20240104 | 101200 | 218866200 | 7020 | 7020 | 7020 | 7020 | 161 |
| 512 | 20240104 | 101100 | 217735980 | 7010 | 7020 | 7020 | 7010 | 85 |
| 513 | 20240104 | 101000 | 217139780 | 7020 | 7020 | 7020 | 7020 | 112 |
| 514 | 20240104 | 100900 | 216353540 | 7020 | 7020 | 7020 | 7020 | 162 |
| 515 | 20240104 | 100800 | 215216300 | 7020 | 7020 | 7020 | 7010 | 180 |
| 516 | 20240104 | 100700 | 213953200 | 7020 | 7020 | 7020 | 7020 | 1 |
| 517 | 20240104 | 100600 | 213946180 | 7020 | 7020 | 7020 | 7010 | 790 |
| 518 | 20240104 | 100500 | 208406920 | 7010 | 7020 | 7020 | 7010 | 160 |
| 519 | 20240104 | 100400 | 207284220 | 7010 | 7020 | 7020 | 7010 | 70 |
| 520 | 20240104 | 100300 | 206792860 | 7010 | 7020 | 7020 | 7010 | 122 |
| 521 | 20240104 | 100200 | 205936480 | 7010 | 7010 | 7020 | 7010 | 361 |
| 522 | 20240104 | 100100 | 203403380 | 7010 | 7020 | 7020 | 7010 | 102 |
| 523 | 20240104 | 100000 | 202687430 | 7010 | 7010 | 7020 | 7010 | 80 |
| 524 | 20240104 | 095900 | 202126320 | 7010 | 7010 | 7020 | 7010 | 93 |
| 525 | 20240104 | 095800 | 201473800 | 7010 | 7020 | 7020 | 7010 | 288 |
| 526 | 20240104 | 095700 | 199453510 | 7020 | 7020 | 7020 | 7010 | 953 |
| 527 | 20240104 | 095600 | 192772460 | 7010 | 7020 | 7020 | 7010 | 205 |
| 528 | 20240104 | 095500 | 191333570 | 7010 | 7020 | 7020 | 7010 | 53 |
| 529 | 20240104 | 095400 | 190962030 | 7010 | 7020 | 7020 | 7010 | 125 |
| 530 | 20240104 | 095300 | 190084560 | 7010 | 7020 | 7020 | 7010 | 66 |
| 531 | 20240104 | 095200 | 189621290 | 7010 | 7020 | 7020 | 7010 | 92 |
| 532 | 20240104 | 095100 | 188976020 | 7010 | 7020 | 7020 | 7010 | 123 |
| 533 | 20240104 | 095000 | 188112630 | 7020 | 7020 | 7020 | 7010 | 122 |
| 534 | 20240104 | 094900 | 187256270 | 7010 | 7010 | 7020 | 7010 | 73 |
| 535 | 20240104 | 094800 | 186744530 | 7010 | 7010 | 7020 | 7010 | 804 |
| 536 | 20240104 | 094700 | 181108480 | 7020 | 7020 | 7020 | 7010 | 89 |
| 537 | 20240104 | 094600 | 180483720 | 7010 | 7020 | 7020 | 7010 | 57 |
| 538 | 20240104 | 094500 | 180084140 | 7010 | 7020 | 7020 | 7010 | 177 |
| 539 | 20240104 | 094400 | 178841700 | 7010 | 7020 | 7020 | 7010 | 186 |
| 540 | 20240104 | 094300 | 177536140 | 7020 | 7010 | 7020 | 7010 | 37 |
| 541 | 20240104 | 094200 | 177276690 | 7010 | 7020 | 7020 | 7010 | 394 |
| 542 | 20240104 | 094100 | 174511900 | 7010 | 7020 | 7020 | 7010 | 89 |
| 543 | 20240104 | 094000 | 173888000 | 7020 | 7010 | 7020 | 7010 | 604 |
| 544 | 20240104 | 093900 | 169652910 | 7020 | 7010 | 7020 | 7010 | 4 |
| 545 | 20240104 | 093800 | 169624860 | 7020 | 7020 | 7020 | 7010 | 21 |
| 546 | 20240104 | 093700 | 169477580 | 7010 | 7020 | 7030 | 7010 | 203 |
| 547 | 20240104 | 093600 | 168052530 | 7020 | 7030 | 7030 | 7020 | 112 |
| 548 | 20240104 | 093500 | 167266280 | 7020 | 7030 | 7030 | 7020 | 134 |
| 549 | 20240104 | 093400 | 166325590 | 7020 | 7030 | 7030 | 7020 | 646 |
| 550 | 20240104 | 093300 | 161788390 | 7020 | 7030 | 7030 | 7020 | 27 |
| 551 | 20240104 | 093200 | 161598760 | 7030 | 7020 | 7030 | 7020 | 40 |
| 552 | 20240104 | 093100 | 161317850 | 7020 | 7020 | 7030 | 7020 | 510 |
| 553 | 20240104 | 093000 | 157737300 | 7020 | 7010 | 7020 | 7010 | 172 |
| 554 | 20240104 | 092900 | 156530100 | 7010 | 7020 | 7020 | 7010 | 494 |
| 555 | 20240104 | 092800 | 153066130 | 7020 | 7020 | 7020 | 7010 | 10 |
| 556 | 20240104 | 092700 | 152995950 | 7010 | 7010 | 7020 | 7000 | 284 |
| 557 | 20240104 | 092600 | 151005090 | 7010 | 7020 | 7020 | 7010 | 8 |
| 558 | 20240104 | 092500 | 150948990 | 7000 | 7010 | 7020 | 7000 | 266 |
| 559 | 20240104 | 092400 | 149085810 | 7000 | 7010 | 7010 | 7000 | 17 |
| 560 | 20240104 | 092300 | 148966680 | 7000 | 7010 | 7010 | 7000 | 444 |
| 561 | 20240104 | 092200 | 145854320 | 7000 | 7010 | 7010 | 7000 | 400 |
| 562 | 20240104 | 092100 | 143051180 | 7010 | 7010 | 7010 | 7000 | 352 |
| 563 | 20240104 | 092000 | 140586560 | 7010 | 7000 | 7010 | 7000 | 372 |
| 564 | 20240104 | 091900 | 137981650 | 7010 | 7000 | 7010 | 6990 | 370 |
| 565 | 20240104 | 091800 | 135391670 | 7000 | 6990 | 7000 | 6990 | 853 |
| 566 | 20240104 | 091700 | 129427980 | 7010 | 7000 | 7010 | 6990 | 3902 |
| 567 | 20240104 | 091600 | 102109000 | 7000 | 6990 | 7000 | 6990 | 129 |
| 568 | 20240104 | 091500 | 101206340 | 6990 | 7010 | 7010 | 6990 | 4467 |
| 569 | 20240104 | 091400 | 69946800 | 7000 | 7010 | 7010 | 7000 | 798 |
| 570 | 20240104 | 091300 | 64353920 | 7010 | 7010 | 7010 | 7000 | 970 |
| 571 | 20240104 | 091200 | 57555160 | 7010 | 7020 | 7030 | 7010 | 1900 |
| 572 | 20240104 | 091100 | 44221630 | 7020 | 7010 | 7020 | 7010 | 30 |
| 573 | 20240104 | 091000 | 44011220 | 7020 | 7010 | 7020 | 7010 | 815 |
| 574 | 20240104 | 090900 | 38290300 | 7020 | 7020 | 7020 | 7010 | 585 |
| 575 | 20240104 | 090800 | 34184670 | 7010 | 7020 | 7020 | 7010 | 233 |
| 576 | 20240104 | 090700 | 32549820 | 7020 | 7020 | 7020 | 7020 | 9 |
| 577 | 20240104 | 090600 | 32486640 | 7020 | 7010 | 7020 | 7010 | 4 |
| 578 | 20240104 | 090500 | 32458590 | 7020 | 7010 | 7020 | 7010 | 34 |
| 579 | 20240104 | 090400 | 32219930 | 7020 | 7000 | 7020 | 6990 | 1834 |
| 580 | 20240104 | 090300 | 19381450 | 6990 | 7000 | 7000 | 6990 | 1795 |
| 581 | 20240104 | 090200 | 6817880 | 7000 | 6990 | 7000 | 6990 | 22 |
| 582 | 20240104 | 090100 | 6663980 | 7000 | 6990 | 7000 | 6990 | 103 |
| 583 | 20240104 | 090000 | 5943000 | 7000 | 7000 | 7000 | 7000 | 849 |