28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 9995 |
| 3 | 20240108 | 184000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 4 | 20240108 | 183900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 5 | 20240108 | 183800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 6 | 20240108 | 183700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 7 | 20240108 | 183600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 8 | 20240108 | 183500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 9 | 20240108 | 183400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 10 | 20240108 | 183300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 11 | 20240108 | 183200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 12 | 20240108 | 183100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 13 | 20240108 | 183000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 14 | 20240108 | 182900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 15 | 20240108 | 182800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 16 | 20240108 | 182700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 17 | 20240108 | 182600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 18 | 20240108 | 182500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 19 | 20240108 | 182400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 20 | 20240108 | 182300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 21 | 20240108 | 182200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 22 | 20240108 | 182100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 23 | 20240108 | 182000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 24 | 20240108 | 181900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 25 | 20240108 | 181800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 26 | 20240108 | 181700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 27 | 20240108 | 181600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 28 | 20240108 | 181500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 29 | 20240108 | 181400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 30 | 20240108 | 181300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 31 | 20240108 | 181200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 32 | 20240108 | 181100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 9995 |
| 33 | 20240108 | 181000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 34 | 20240108 | 180900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 35 | 20240108 | 180800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 36 | 20240108 | 180700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 37 | 20240108 | 180600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 38 | 20240108 | 180500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 39 | 20240108 | 180400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 40 | 20240108 | 180300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 41 | 20240108 | 180200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 42 | 20240108 | 180100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 43 | 20240108 | 180000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 44 | 20240108 | 175900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 45 | 20240108 | 175800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 46 | 20240108 | 175700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 47 | 20240108 | 175600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 48 | 20240108 | 175500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 49 | 20240108 | 175400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 50 | 20240108 | 175300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 51 | 20240108 | 175200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 52 | 20240108 | 175100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 53 | 20240108 | 175000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 54 | 20240108 | 174900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 55 | 20240108 | 174800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 56 | 20240108 | 174700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 57 | 20240108 | 174600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 58 | 20240108 | 174500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 59 | 20240108 | 174400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 60 | 20240108 | 174300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 61 | 20240108 | 174200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 62 | 20240108 | 174100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 9995 |
| 63 | 20240108 | 174000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 64 | 20240108 | 173900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 65 | 20240108 | 173800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 66 | 20240108 | 173700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 67 | 20240108 | 173600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 68 | 20240108 | 173500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 69 | 20240108 | 173400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 70 | 20240108 | 173300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 71 | 20240108 | 173200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 72 | 20240108 | 173100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 73 | 20240108 | 173000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 74 | 20240108 | 172900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 75 | 20240108 | 172800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 76 | 20240108 | 172700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 77 | 20240108 | 172600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 78 | 20240108 | 172500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 79 | 20240108 | 172400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 80 | 20240108 | 172300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 81 | 20240108 | 172200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 82 | 20240108 | 172100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 83 | 20240108 | 172000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 84 | 20240108 | 171900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 85 | 20240108 | 171800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 86 | 20240108 | 171700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 87 | 20240108 | 171600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 88 | 20240108 | 171500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 89 | 20240108 | 171400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 90 | 20240108 | 171300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 91 | 20240108 | 171200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 92 | 20240108 | 171100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 9995 |
| 93 | 20240108 | 171000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 94 | 20240108 | 170900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 95 | 20240108 | 170800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 96 | 20240108 | 170700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 97 | 20240108 | 170600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 98 | 20240108 | 170500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 99 | 20240108 | 170400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 100 | 20240108 | 170300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 101 | 20240108 | 170200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 102 | 20240108 | 170100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 103 | 20240108 | 170000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 104 | 20240108 | 165900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 105 | 20240108 | 165800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 106 | 20240108 | 165700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 107 | 20240108 | 165600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 108 | 20240108 | 165500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 109 | 20240108 | 165400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 110 | 20240108 | 165300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 111 | 20240108 | 165200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 112 | 20240108 | 165100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 113 | 20240108 | 165000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 114 | 20240108 | 164900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 115 | 20240108 | 164800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 116 | 20240108 | 164700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 117 | 20240108 | 164600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 118 | 20240108 | 164500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 119 | 20240108 | 164400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 120 | 20240108 | 164300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 121 | 20240108 | 164200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 122 | 20240108 | 164100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 9995 |
| 123 | 20240108 | 164000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 124 | 20240108 | 163900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 125 | 20240108 | 163800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 126 | 20240108 | 163700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 127 | 20240108 | 163600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 128 | 20240108 | 163500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 129 | 20240108 | 163400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 130 | 20240108 | 163300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 131 | 20240108 | 163200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 132 | 20240108 | 163100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 133 | 20240108 | 163000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 134 | 20240108 | 162900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 135 | 20240108 | 162800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 136 | 20240108 | 162700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 137 | 20240108 | 162600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 138 | 20240108 | 162500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 139 | 20240108 | 162400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 140 | 20240108 | 162300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 141 | 20240108 | 162200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 142 | 20240108 | 162100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 143 | 20240108 | 162000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 144 | 20240108 | 161900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 145 | 20240108 | 161800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 146 | 20240108 | 161700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 147 | 20240108 | 161600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 148 | 20240108 | 161500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 149 | 20240108 | 161400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 150 | 20240108 | 161300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 151 | 20240108 | 161200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 152 | 20240108 | 161100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 9995 |
| 153 | 20240108 | 161000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 154 | 20240108 | 160900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 155 | 20240108 | 160800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 156 | 20240108 | 160700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 157 | 20240108 | 160600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 158 | 20240108 | 160500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 159 | 20240108 | 160400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 160 | 20240108 | 160300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 161 | 20240108 | 160200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 162 | 20240108 | 160100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 163 | 20240108 | 160000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 164 | 20240108 | 155900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 165 | 20240108 | 155800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 166 | 20240108 | 155700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 167 | 20240108 | 155600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 168 | 20240108 | 155500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 169 | 20240108 | 155400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 170 | 20240108 | 155300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 171 | 20240108 | 155200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 172 | 20240108 | 155100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 173 | 20240108 | 155000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 174 | 20240108 | 154900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 175 | 20240108 | 154800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 176 | 20240108 | 154700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 177 | 20240108 | 154600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 178 | 20240108 | 154500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 179 | 20240108 | 154400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 180 | 20240108 | 154300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 181 | 20240108 | 154200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 182 | 20240108 | 154100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 9995 |
| 183 | 20240108 | 154000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 184 | 20240108 | 153900 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 185 | 20240108 | 153800 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 186 | 20240108 | 153700 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 187 | 20240108 | 153600 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 188 | 20240108 | 153500 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 189 | 20240108 | 153400 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 190 | 20240108 | 153300 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 191 | 20240108 | 153200 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 192 | 20240108 | 153100 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 0 |
| 193 | 20240108 | 153000 | 2090503370 | 7100 | 7100 | 7100 | 7100 | 9995 |
| 194 | 20240108 | 152900 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 195 | 20240108 | 152800 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 196 | 20240108 | 152700 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 197 | 20240108 | 152600 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 198 | 20240108 | 152500 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 199 | 20240108 | 152400 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 200 | 20240108 | 152300 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 201 | 20240108 | 152200 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 202 | 20240108 | 152100 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 203 | 20240108 | 152000 | 2019538870 | 7110 | 7110 | 7110 | 7110 | 0 |
| 204 | 20240108 | 151900 | 2019538870 | 7110 | 7120 | 7130 | 7110 | 24622 |
| 205 | 20240108 | 151800 | 1844451640 | 7120 | 7120 | 7120 | 7110 | 403 |
| 206 | 20240108 | 151700 | 1841582520 | 7110 | 7110 | 7110 | 7110 | 217 |
| 207 | 20240108 | 151600 | 1840039650 | 7120 | 7120 | 7120 | 7110 | 495 |
| 208 | 20240108 | 151500 | 1836519530 | 7130 | 7120 | 7130 | 7110 | 1817 |
| 209 | 20240108 | 151400 | 1823582710 | 7110 | 7120 | 7120 | 7110 | 3280 |
| 210 | 20240108 | 151300 | 1800232470 | 7120 | 7120 | 7130 | 7120 | 4029 |
| 211 | 20240108 | 151200 | 1771534700 | 7120 | 7140 | 7150 | 7120 | 5782 |
| 212 | 20240108 | 151100 | 1730264910 | 7140 | 7130 | 7140 | 7120 | 5546 |
| 213 | 20240108 | 151000 | 1690706250 | 7130 | 7120 | 7130 | 7120 | 3883 |
| 214 | 20240108 | 150900 | 1663029090 | 7120 | 7130 | 7130 | 7120 | 4942 |
| 215 | 20240108 | 150800 | 1627813040 | 7120 | 7110 | 7120 | 7110 | 3638 |
| 216 | 20240108 | 150700 | 1601912710 | 7100 | 7090 | 7120 | 7090 | 8259 |
| 217 | 20240108 | 150600 | 1543252670 | 7100 | 7080 | 7100 | 7080 | 5514 |
| 218 | 20240108 | 150500 | 1504150530 | 7090 | 7080 | 7090 | 7080 | 3160 |
| 219 | 20240108 | 150400 | 1481759720 | 7080 | 7070 | 7080 | 7060 | 3716 |
| 220 | 20240108 | 150300 | 1455470560 | 7060 | 7070 | 7070 | 7060 | 186 |
| 221 | 20240108 | 150200 | 1454156520 | 7070 | 7080 | 7080 | 7070 | 2353 |
| 222 | 20240108 | 150100 | 1437520500 | 7080 | 7080 | 7080 | 7070 | 104 |
| 223 | 20240108 | 150000 | 1436784340 | 7080 | 7080 | 7080 | 7070 | 582 |
| 224 | 20240108 | 145900 | 1432664290 | 7080 | 7070 | 7080 | 7060 | 611 |
| 225 | 20240108 | 145800 | 1428343630 | 7070 | 7060 | 7070 | 7060 | 257 |
| 226 | 20240108 | 145700 | 1426526980 | 7070 | 7070 | 7080 | 7060 | 1395 |
| 227 | 20240108 | 145600 | 1416664410 | 7080 | 7060 | 7080 | 7060 | 796 |
| 228 | 20240108 | 145500 | 1411035700 | 7070 | 7070 | 7070 | 7060 | 550 |
| 229 | 20240108 | 145400 | 1407147210 | 7070 | 7070 | 7070 | 7060 | 613 |
| 230 | 20240108 | 145300 | 1402814130 | 7070 | 7070 | 7070 | 7060 | 1424 |
| 231 | 20240108 | 145200 | 1392753720 | 7060 | 7060 | 7070 | 7060 | 516 |
| 232 | 20240108 | 145100 | 1389107000 | 7070 | 7070 | 7070 | 7060 | 3154 |
| 233 | 20240108 | 145000 | 1366835940 | 7070 | 7070 | 7070 | 7060 | 226 |
| 234 | 20240108 | 144900 | 1365238260 | 7070 | 7060 | 7070 | 7060 | 568 |
| 235 | 20240108 | 144800 | 1361223250 | 7060 | 7080 | 7080 | 7060 | 1388 |
| 236 | 20240108 | 144700 | 1351409810 | 7070 | 7070 | 7080 | 7070 | 1366 |
| 237 | 20240108 | 144600 | 1341751640 | 7070 | 7060 | 7080 | 7060 | 1052 |
| 238 | 20240108 | 144500 | 1334312850 | 7070 | 7070 | 7070 | 7060 | 404 |
| 239 | 20240108 | 144400 | 1331457380 | 7060 | 7060 | 7070 | 7060 | 781 |
| 240 | 20240108 | 144300 | 1325938730 | 7070 | 7070 | 7070 | 7060 | 479 |
| 241 | 20240108 | 144200 | 1322552340 | 7070 | 7060 | 7070 | 7060 | 571 |
| 242 | 20240108 | 144100 | 1318516540 | 7060 | 7070 | 7070 | 7060 | 644 |
| 243 | 20240108 | 144000 | 1313964680 | 7070 | 7070 | 7080 | 7060 | 3416 |
| 244 | 20240108 | 143900 | 1289812680 | 7070 | 7070 | 7070 | 7060 | 457 |
| 245 | 20240108 | 143800 | 1286582350 | 7070 | 7060 | 7070 | 7060 | 935 |
| 246 | 20240108 | 143700 | 1279972810 | 7070 | 7060 | 7070 | 7060 | 353 |
| 247 | 20240108 | 143600 | 1277477730 | 7070 | 7070 | 7070 | 7060 | 506 |
| 248 | 20240108 | 143500 | 1273903110 | 7060 | 7070 | 7070 | 7060 | 317 |
| 249 | 20240108 | 143400 | 1271662060 | 7060 | 7060 | 7070 | 7060 | 656 |
| 250 | 20240108 | 143300 | 1267027710 | 7070 | 7070 | 7070 | 7060 | 500 |
| 251 | 20240108 | 143200 | 1263493650 | 7060 | 7070 | 7070 | 7060 | 1970 |
| 252 | 20240108 | 143100 | 1249582640 | 7070 | 7050 | 7070 | 7050 | 1055 |
| 253 | 20240108 | 143000 | 1242132400 | 7060 | 7060 | 7070 | 7050 | 1601 |
| 254 | 20240108 | 142900 | 1230828480 | 7060 | 7060 | 7060 | 7050 | 499 |
| 255 | 20240108 | 142800 | 1227305680 | 7060 | 7050 | 7060 | 7050 | 400 |
| 256 | 20240108 | 142700 | 1224482540 | 7060 | 7050 | 7060 | 7050 | 831 |
| 257 | 20240108 | 142600 | 1218616180 | 7060 | 7060 | 7070 | 7050 | 1387 |
| 258 | 20240108 | 142500 | 1208822870 | 7050 | 7060 | 7060 | 7050 | 672 |
| 259 | 20240108 | 142400 | 1204079200 | 7060 | 7060 | 7060 | 7050 | 686 |
| 260 | 20240108 | 142300 | 1199236180 | 7050 | 7060 | 7060 | 7050 | 669 |
| 261 | 20240108 | 142200 | 1194513510 | 7060 | 7060 | 7060 | 7050 | 413 |
| 262 | 20240108 | 142100 | 1191598960 | 7060 | 7050 | 7060 | 7040 | 2932 |
| 263 | 20240108 | 142000 | 1170924650 | 7050 | 7050 | 7050 | 7040 | 522 |
| 264 | 20240108 | 141900 | 1167244930 | 7040 | 7040 | 7050 | 7040 | 367 |
| 265 | 20240108 | 141800 | 1164658450 | 7050 | 7050 | 7050 | 7040 | 509 |
| 266 | 20240108 | 141700 | 1161070300 | 7050 | 7050 | 7050 | 7040 | 489 |
| 267 | 20240108 | 141600 | 1157624840 | 7050 | 7050 | 7050 | 7040 | 501 |
| 268 | 20240108 | 141500 | 1154093550 | 7050 | 7030 | 7050 | 7030 | 379 |
| 269 | 20240108 | 141400 | 1151424380 | 7040 | 7040 | 7040 | 7030 | 885 |
| 270 | 20240108 | 141300 | 1145195860 | 7030 | 7040 | 7040 | 7030 | 459 |
| 271 | 20240108 | 141200 | 1141965280 | 7040 | 7040 | 7040 | 7030 | 502 |
| 272 | 20240108 | 141100 | 1138431850 | 7040 | 7030 | 7040 | 7030 | 446 |
| 273 | 20240108 | 141000 | 1135292350 | 7030 | 7040 | 7040 | 7030 | 532 |
| 274 | 20240108 | 140900 | 1131547850 | 7030 | 7040 | 7040 | 7030 | 448 |
| 275 | 20240108 | 140800 | 1128394700 | 7040 | 7040 | 7040 | 7030 | 575 |
| 276 | 20240108 | 140700 | 1124347130 | 7040 | 7040 | 7040 | 7030 | 402 |
| 277 | 20240108 | 140600 | 1121518360 | 7030 | 7040 | 7040 | 7030 | 315 |
| 278 | 20240108 | 140500 | 1119301100 | 7030 | 7040 | 7040 | 7030 | 211 |
| 279 | 20240108 | 140400 | 1117816030 | 7030 | 7040 | 7040 | 7030 | 620 |
| 280 | 20240108 | 140300 | 1113453930 | 7030 | 7040 | 7040 | 7030 | 192 |
| 281 | 20240108 | 140200 | 1112102320 | 7030 | 7040 | 7040 | 7030 | 762 |
| 282 | 20240108 | 140100 | 1106741950 | 7030 | 7040 | 7040 | 7030 | 1046 |
| 283 | 20240108 | 140000 | 1099387410 | 7030 | 7040 | 7040 | 7030 | 274 |
| 284 | 20240108 | 135900 | 1097458590 | 7040 | 7040 | 7040 | 7030 | 475 |
| 285 | 20240108 | 135800 | 1094115410 | 7030 | 7040 | 7040 | 7030 | 348 |
| 286 | 20240108 | 135700 | 1091665830 | 7040 | 7030 | 7040 | 7030 | 408 |
| 287 | 20240108 | 135600 | 1088794880 | 7030 | 7030 | 7040 | 7030 | 473 |
| 288 | 20240108 | 135500 | 1085467450 | 7030 | 7040 | 7040 | 7030 | 314 |
| 289 | 20240108 | 135400 | 1083257070 | 7040 | 7030 | 7040 | 7030 | 108 |
| 290 | 20240108 | 135300 | 1082497570 | 7040 | 7030 | 7040 | 7030 | 1962 |
| 291 | 20240108 | 135200 | 1068701640 | 7030 | 7030 | 7030 | 7020 | 354 |
| 292 | 20240108 | 135100 | 1066213530 | 7030 | 7030 | 7030 | 7020 | 346 |
| 293 | 20240108 | 135000 | 1063781290 | 7030 | 7020 | 7030 | 7020 | 422 |
| 294 | 20240108 | 134900 | 1060816480 | 7030 | 7030 | 7030 | 7020 | 432 |
| 295 | 20240108 | 134800 | 1057779860 | 7020 | 7020 | 7030 | 7020 | 421 |
| 296 | 20240108 | 134700 | 1054820740 | 7020 | 7040 | 7040 | 7020 | 384 |
| 297 | 20240108 | 134600 | 1052121050 | 7030 | 7030 | 7040 | 7030 | 1065 |
| 298 | 20240108 | 134500 | 1044633210 | 7030 | 7030 | 7030 | 7020 | 246 |
| 299 | 20240108 | 134400 | 1042903970 | 7030 | 7030 | 7030 | 7020 | 518 |
| 300 | 20240108 | 134300 | 1039263240 | 7020 | 7030 | 7030 | 7020 | 438 |
| 301 | 20240108 | 134200 | 1036184430 | 7030 | 7030 | 7030 | 7020 | 408 |
| 302 | 20240108 | 134100 | 1033316660 | 7020 | 7030 | 7030 | 7020 | 169 |
| 303 | 20240108 | 134000 | 1032129230 | 7030 | 7030 | 7030 | 7020 | 366 |
| 304 | 20240108 | 133900 | 1029556280 | 7020 | 7030 | 7030 | 7020 | 178 |
| 305 | 20240108 | 133800 | 1028305160 | 7030 | 7020 | 7030 | 7020 | 484 |
| 306 | 20240108 | 133700 | 1024905660 | 7020 | 7030 | 7030 | 7020 | 508 |
| 307 | 20240108 | 133600 | 1021335840 | 7030 | 7020 | 7030 | 7020 | 475 |
| 308 | 20240108 | 133500 | 1017999570 | 7020 | 7020 | 7030 | 7010 | 791 |
| 309 | 20240108 | 133400 | 1012449460 | 7020 | 7030 | 7030 | 7020 | 254 |
| 310 | 20240108 | 133300 | 1010664120 | 7020 | 7030 | 7030 | 7020 | 1039 |
| 311 | 20240108 | 133200 | 1003364470 | 7020 | 7030 | 7030 | 7020 | 274 |
| 312 | 20240108 | 133100 | 1001438590 | 7020 | 7030 | 7030 | 7020 | 372 |
| 313 | 20240108 | 133000 | 998823730 | 7020 | 7030 | 7030 | 7020 | 311 |
| 314 | 20240108 | 132900 | 996639390 | 7020 | 7030 | 7030 | 7020 | 465 |
| 315 | 20240108 | 132800 | 993370820 | 7020 | 7030 | 7030 | 7020 | 234 |
| 316 | 20240108 | 132700 | 991726070 | 7020 | 7020 | 7030 | 7020 | 417 |
| 317 | 20240108 | 132600 | 988797880 | 7020 | 7020 | 7030 | 7020 | 200 |
| 318 | 20240108 | 132500 | 987393750 | 7020 | 7020 | 7030 | 7020 | 242 |
| 319 | 20240108 | 132400 | 985693900 | 7030 | 7020 | 7030 | 7010 | 310 |
| 320 | 20240108 | 132300 | 983517490 | 7010 | 7010 | 7020 | 7010 | 116 |
| 321 | 20240108 | 132200 | 982703330 | 7010 | 7020 | 7020 | 7010 | 417 |
| 322 | 20240108 | 132100 | 979776470 | 7020 | 7010 | 7020 | 7010 | 243 |
| 323 | 20240108 | 132000 | 978071330 | 7010 | 7020 | 7020 | 7010 | 434 |
| 324 | 20240108 | 131900 | 975025370 | 7010 | 7020 | 7020 | 7010 | 293 |
| 325 | 20240108 | 131800 | 972969820 | 7020 | 7010 | 7020 | 7010 | 340 |
| 326 | 20240108 | 131700 | 970583840 | 7010 | 7020 | 7020 | 7010 | 600 |
| 327 | 20240108 | 131600 | 966373040 | 7010 | 7020 | 7020 | 7010 | 98 |
| 328 | 20240108 | 131500 | 965685220 | 7020 | 7020 | 7030 | 7020 | 688 |
| 329 | 20240108 | 131400 | 960854740 | 7020 | 7020 | 7020 | 7010 | 173 |
| 330 | 20240108 | 131300 | 959641010 | 7020 | 7010 | 7020 | 7010 | 135 |
| 331 | 20240108 | 131200 | 958693800 | 7020 | 7020 | 7020 | 7010 | 429 |
| 332 | 20240108 | 131100 | 955684070 | 7020 | 7020 | 7020 | 7010 | 138 |
| 333 | 20240108 | 131000 | 954715450 | 7020 | 7020 | 7020 | 7010 | 186 |
| 334 | 20240108 | 130900 | 953410590 | 7010 | 7010 | 7020 | 7010 | 165 |
| 335 | 20240108 | 130800 | 952252930 | 7000 | 7010 | 7020 | 7000 | 521 |
| 336 | 20240108 | 130700 | 948601900 | 7030 | 7020 | 7030 | 7020 | 136 |
| 337 | 20240108 | 130600 | 947646310 | 7010 | 7030 | 7030 | 7000 | 119 |
| 338 | 20240108 | 130500 | 946811940 | 7030 | 7010 | 7030 | 7010 | 422 |
| 339 | 20240108 | 130400 | 943851320 | 7010 | 7010 | 7030 | 7010 | 175 |
| 340 | 20240108 | 130300 | 942623270 | 7010 | 7010 | 7010 | 7010 | 552 |
| 341 | 20240108 | 130200 | 938753750 | 7030 | 7030 | 7030 | 7010 | 248 |
| 342 | 20240108 | 130100 | 937012590 | 7010 | 7020 | 7030 | 7010 | 236 |
| 343 | 20240108 | 130000 | 935357060 | 7020 | 7030 | 7030 | 7010 | 331 |
| 344 | 20240108 | 125900 | 933035000 | 7020 | 7030 | 7030 | 7020 | 120 |
| 345 | 20240108 | 125800 | 932191620 | 7020 | 7020 | 7030 | 7020 | 347 |
| 346 | 20240108 | 125700 | 929754810 | 7030 | 7020 | 7030 | 7010 | 196 |
| 347 | 20240108 | 125600 | 928379950 | 7030 | 7020 | 7030 | 7010 | 332 |
| 348 | 20240108 | 125500 | 926048700 | 7020 | 7030 | 7030 | 7010 | 268 |
| 349 | 20240108 | 125400 | 924168610 | 7030 | 7020 | 7030 | 7010 | 89 |
| 350 | 20240108 | 125300 | 923543720 | 7010 | 7010 | 7040 | 7010 | 3870 |
| 351 | 20240108 | 125200 | 896338380 | 7010 | 7020 | 7020 | 7010 | 327 |
| 352 | 20240108 | 125100 | 894043350 | 7020 | 7010 | 7020 | 7010 | 3618 |
| 353 | 20240108 | 125000 | 868645710 | 7010 | 7020 | 7020 | 7010 | 236 |
| 354 | 20240108 | 124900 | 866990360 | 7010 | 7010 | 7020 | 7000 | 291 |
| 355 | 20240108 | 124800 | 864950530 | 7000 | 7000 | 7010 | 7000 | 327 |
| 356 | 20240108 | 124700 | 862660530 | 7010 | 7020 | 7020 | 7000 | 337 |
| 357 | 20240108 | 124600 | 860298040 | 7000 | 7020 | 7020 | 7000 | 703 |
| 358 | 20240108 | 124500 | 855367360 | 7020 | 7010 | 7020 | 7010 | 100 |
| 359 | 20240108 | 124400 | 854666080 | 7000 | 7020 | 7020 | 7000 | 189 |
| 360 | 20240108 | 124300 | 853341800 | 7020 | 7000 | 7020 | 7000 | 279 |
| 361 | 20240108 | 124200 | 851386400 | 7000 | 7020 | 7020 | 7000 | 372 |
| 362 | 20240108 | 124100 | 848775880 | 7010 | 7000 | 7020 | 7000 | 88 |
| 363 | 20240108 | 124000 | 848158870 | 7000 | 7010 | 7020 | 7000 | 1935 |
| 364 | 20240108 | 123900 | 834594160 | 7010 | 7010 | 7010 | 7000 | 433 |
| 365 | 20240108 | 123800 | 831559180 | 7000 | 7010 | 7010 | 7000 | 120 |
| 366 | 20240108 | 123700 | 830718330 | 7000 | 7010 | 7010 | 7000 | 211 |
| 367 | 20240108 | 123600 | 829239720 | 7010 | 7000 | 7010 | 7000 | 388 |
| 368 | 20240108 | 123500 | 826520810 | 7000 | 7000 | 7010 | 7000 | 313 |
| 369 | 20240108 | 123400 | 824328610 | 7000 | 7010 | 7010 | 7000 | 386 |
| 370 | 20240108 | 123300 | 821624700 | 7000 | 7000 | 7010 | 7000 | 624 |
| 371 | 20240108 | 123200 | 817252400 | 7010 | 7000 | 7010 | 7000 | 777 |
| 372 | 20240108 | 123100 | 811812040 | 7000 | 7010 | 7010 | 7000 | 480 |
| 373 | 20240108 | 123000 | 808449610 | 7010 | 7000 | 7010 | 7000 | 581 |
| 374 | 20240108 | 122900 | 804379590 | 7010 | 7000 | 7010 | 7000 | 219 |
| 375 | 20240108 | 122800 | 802846290 | 7000 | 7010 | 7010 | 7000 | 386 |
| 376 | 20240108 | 122700 | 800142920 | 7010 | 7010 | 7010 | 7000 | 958 |
| 377 | 20240108 | 122600 | 793434080 | 7000 | 7000 | 7010 | 7000 | 528 |
| 378 | 20240108 | 122500 | 789736590 | 7000 | 7010 | 7010 | 7000 | 436 |
| 379 | 20240108 | 122400 | 786683940 | 7000 | 7010 | 7010 | 7000 | 231 |
| 380 | 20240108 | 122300 | 785066100 | 7000 | 7000 | 7010 | 7000 | 691 |
| 381 | 20240108 | 122200 | 780226920 | 7000 | 7000 | 7010 | 7000 | 183 |
| 382 | 20240108 | 122100 | 778945800 | 7010 | 7010 | 7010 | 7000 | 327 |
| 383 | 20240108 | 122000 | 776655450 | 7000 | 7010 | 7010 | 7000 | 292 |
| 384 | 20240108 | 121900 | 774609250 | 7000 | 7010 | 7010 | 7000 | 195 |
| 385 | 20240108 | 121800 | 773244120 | 7000 | 7010 | 7010 | 7000 | 4489 |
| 386 | 20240108 | 121700 | 741820110 | 7000 | 7010 | 7010 | 7000 | 528 |
| 387 | 20240108 | 121600 | 738122040 | 7010 | 7000 | 7010 | 7000 | 259 |
| 388 | 20240108 | 121500 | 736308900 | 7010 | 7000 | 7010 | 7000 | 227 |
| 389 | 20240108 | 121400 | 734718910 | 7000 | 7010 | 7010 | 7000 | 480 |
| 390 | 20240108 | 121300 | 731358270 | 7010 | 7000 | 7010 | 7000 | 518 |
| 391 | 20240108 | 121200 | 727732140 | 7000 | 7000 | 7010 | 7000 | 413 |
| 392 | 20240108 | 121100 | 724840160 | 7000 | 7000 | 7010 | 7000 | 502 |
| 393 | 20240108 | 121000 | 721326030 | 7010 | 7010 | 7010 | 7010 | 29 |
| 394 | 20240108 | 120900 | 721122740 | 7000 | 7000 | 7010 | 7000 | 525 |
| 395 | 20240108 | 120800 | 717446740 | 7010 | 7000 | 7010 | 7000 | 261 |
| 396 | 20240108 | 120700 | 715619600 | 7000 | 7010 | 7010 | 7000 | 3598 |
| 397 | 20240108 | 120600 | 690432950 | 7010 | 7010 | 7020 | 7000 | 85 |
| 398 | 20240108 | 120500 | 689837510 | 7020 | 7000 | 7020 | 7000 | 119 |
| 399 | 20240108 | 120400 | 689002810 | 7000 | 7020 | 7020 | 7000 | 371 |
| 400 | 20240108 | 120300 | 686400750 | 7000 | 7010 | 7010 | 7000 | 2814 |
| 401 | 20240108 | 120200 | 666701070 | 7010 | 7010 | 7010 | 7000 | 181 |
| 402 | 20240108 | 120100 | 665432690 | 7010 | 7020 | 7020 | 7010 | 228 |
| 403 | 20240108 | 120000 | 663832220 | 7010 | 7010 | 7010 | 7000 | 273 |
| 404 | 20240108 | 115900 | 661920180 | 7010 | 7000 | 7010 | 7000 | 234 |
| 405 | 20240108 | 115800 | 660281150 | 7000 | 7000 | 7020 | 7000 | 530 |
| 406 | 20240108 | 115700 | 656563040 | 7010 | 7020 | 7020 | 7010 | 215 |
| 407 | 20240108 | 115600 | 655055430 | 7020 | 7010 | 7020 | 7010 | 330 |
| 408 | 20240108 | 115500 | 652742000 | 7010 | 7010 | 7010 | 7000 | 266 |
| 409 | 20240108 | 115400 | 650877800 | 7010 | 7000 | 7010 | 7000 | 178 |
| 410 | 20240108 | 115300 | 649631670 | 7010 | 7010 | 7010 | 7000 | 175 |
| 411 | 20240108 | 115200 | 648405320 | 7010 | 7000 | 7010 | 7000 | 233 |
| 412 | 20240108 | 115100 | 646772290 | 7000 | 7010 | 7010 | 7000 | 231 |
| 413 | 20240108 | 115000 | 645154870 | 7020 | 7010 | 7020 | 7010 | 143 |
| 414 | 20240108 | 114900 | 644152310 | 7010 | 7000 | 7010 | 7000 | 33 |
| 415 | 20240108 | 114800 | 643921190 | 7000 | 7000 | 7010 | 7000 | 383 |
| 416 | 20240108 | 114700 | 641239880 | 7000 | 7010 | 7010 | 7000 | 221 |
| 417 | 20240108 | 114600 | 639691900 | 7000 | 7000 | 7010 | 7000 | 111 |
| 418 | 20240108 | 114500 | 638914410 | 7000 | 7000 | 7020 | 7000 | 231 |
| 419 | 20240108 | 114400 | 637296770 | 7000 | 7000 | 7020 | 7000 | 27 |
| 420 | 20240108 | 114300 | 637107530 | 7020 | 7020 | 7020 | 7000 | 247 |
| 421 | 20240108 | 114200 | 635376510 | 7000 | 7010 | 7020 | 7000 | 250 |
| 422 | 20240108 | 114100 | 633625450 | 7010 | 7010 | 7010 | 7000 | 162 |
| 423 | 20240108 | 114000 | 632489860 | 7000 | 7010 | 7020 | 7000 | 321 |
| 424 | 20240108 | 113900 | 630240860 | 7010 | 7000 | 7020 | 7000 | 457 |
| 425 | 20240108 | 113800 | 627037030 | 7000 | 7000 | 7020 | 7000 | 271 |
| 426 | 20240108 | 113700 | 625139750 | 7000 | 7010 | 7010 | 7000 | 471 |
| 427 | 20240108 | 113600 | 621841740 | 7000 | 7020 | 7020 | 7000 | 384 |
| 428 | 20240108 | 113500 | 619148880 | 7020 | 7000 | 7020 | 7000 | 167 |
| 429 | 20240108 | 113400 | 617979600 | 7020 | 7010 | 7020 | 7000 | 841 |
| 430 | 20240108 | 113300 | 612085380 | 7010 | 7020 | 7020 | 7010 | 434 |
| 431 | 20240108 | 113200 | 609039110 | 7020 | 7010 | 7020 | 7010 | 472 |
| 432 | 20240108 | 113100 | 605729750 | 7020 | 7000 | 7020 | 7000 | 238 |
| 433 | 20240108 | 113000 | 604062320 | 7000 | 7020 | 7020 | 7000 | 554 |
| 434 | 20240108 | 112900 | 600176400 | 7020 | 7020 | 7020 | 7000 | 212 |
| 435 | 20240108 | 112800 | 598691120 | 7000 | 7020 | 7020 | 7000 | 343 |
| 436 | 20240108 | 112700 | 596288060 | 7020 | 7000 | 7020 | 7000 | 71 |
| 437 | 20240108 | 112600 | 595790780 | 7020 | 7010 | 7020 | 7000 | 2764 |
| 438 | 20240108 | 112500 | 576438700 | 7010 | 7010 | 7020 | 7010 | 134 |
| 439 | 20240108 | 112400 | 575498710 | 7020 | 7000 | 7020 | 7000 | 500 |
| 440 | 20240108 | 112300 | 571993010 | 7010 | 7010 | 7010 | 7000 | 261 |
| 441 | 20240108 | 112200 | 570163810 | 7000 | 7000 | 7010 | 7000 | 81 |
| 442 | 20240108 | 112100 | 569596680 | 7010 | 7010 | 7010 | 7000 | 288 |
| 443 | 20240108 | 112000 | 567579340 | 7000 | 7010 | 7010 | 7000 | 168 |
| 444 | 20240108 | 111900 | 566402940 | 7010 | 7010 | 7010 | 7000 | 1393 |
| 445 | 20240108 | 111800 | 556638510 | 7000 | 7010 | 7010 | 7000 | 161 |
| 446 | 20240108 | 111700 | 555510530 | 7010 | 7010 | 7010 | 7000 | 462 |
| 447 | 20240108 | 111600 | 552271930 | 7000 | 7010 | 7010 | 7000 | 259 |
| 448 | 20240108 | 111500 | 550456900 | 7010 | 7000 | 7010 | 7000 | 109 |
| 449 | 20240108 | 111400 | 549692920 | 7010 | 7000 | 7010 | 7000 | 621 |
| 450 | 20240108 | 111300 | 545341390 | 7010 | 7000 | 7010 | 7000 | 615 |
| 451 | 20240108 | 111200 | 541034090 | 7010 | 7000 | 7010 | 7000 | 943 |
| 452 | 20240108 | 111100 | 534425910 | 7000 | 7010 | 7010 | 7000 | 597 |
| 453 | 20240108 | 111000 | 530244510 | 7010 | 7000 | 7010 | 7000 | 184 |
| 454 | 20240108 | 110900 | 528956220 | 7000 | 7010 | 7010 | 7000 | 405 |
| 455 | 20240108 | 110800 | 526120230 | 7000 | 7000 | 7010 | 7000 | 380 |
| 456 | 20240108 | 110700 | 523460000 | 7000 | 7000 | 7010 | 7000 | 895 |
| 457 | 20240108 | 110600 | 517192450 | 7000 | 7010 | 7010 | 7000 | 219 |
| 458 | 20240108 | 110500 | 515658460 | 7000 | 7000 | 7010 | 7000 | 128 |
| 459 | 20240108 | 110400 | 514762330 | 7000 | 7000 | 7010 | 7000 | 1008 |
| 460 | 20240108 | 110300 | 507700430 | 7000 | 7010 | 7010 | 7000 | 169 |
| 461 | 20240108 | 110200 | 506516300 | 7000 | 7000 | 7010 | 7000 | 212 |
| 462 | 20240108 | 110100 | 505031300 | 7000 | 7000 | 7010 | 7000 | 663 |
| 463 | 20240108 | 110000 | 500386200 | 7000 | 7010 | 7010 | 7000 | 259 |
| 464 | 20240108 | 105900 | 498573020 | 7000 | 7010 | 7010 | 7000 | 393 |
| 465 | 20240108 | 105800 | 495820990 | 7000 | 7010 | 7010 | 7000 | 514 |
| 466 | 20240108 | 105700 | 492222710 | 7000 | 7010 | 7010 | 7000 | 182 |
| 467 | 20240108 | 105600 | 490948410 | 7010 | 7000 | 7010 | 7000 | 146 |
| 468 | 20240108 | 105500 | 489925530 | 7010 | 7010 | 7010 | 7000 | 160 |
| 469 | 20240108 | 105400 | 488805240 | 7000 | 7000 | 7010 | 7000 | 1330 |
| 470 | 20240108 | 105300 | 479495120 | 7000 | 7000 | 7010 | 7000 | 205 |
| 471 | 20240108 | 105200 | 478059110 | 7010 | 7000 | 7010 | 7000 | 135 |
| 472 | 20240108 | 105100 | 477113990 | 7000 | 7000 | 7010 | 7000 | 268 |
| 473 | 20240108 | 105000 | 475237700 | 7000 | 7000 | 7010 | 7000 | 407 |
| 474 | 20240108 | 104900 | 472385800 | 7010 | 7000 | 7010 | 7000 | 41 |
| 475 | 20240108 | 104800 | 472098600 | 7000 | 7000 | 7010 | 7000 | 386 |
| 476 | 20240108 | 104700 | 469394410 | 7000 | 7010 | 7010 | 7000 | 1091 |
| 477 | 20240108 | 104600 | 461747410 | 7000 | 7000 | 7010 | 7000 | 158 |
| 478 | 20240108 | 104500 | 460641280 | 7000 | 7000 | 7010 | 7000 | 844 |
| 479 | 20240108 | 104400 | 454728180 | 7000 | 7000 | 7010 | 7000 | 128 |
| 480 | 20240108 | 104300 | 453832050 | 7010 | 7000 | 7010 | 7000 | 439 |
| 481 | 20240108 | 104200 | 450758060 | 7000 | 7000 | 7010 | 7000 | 815 |
| 482 | 20240108 | 104100 | 445052760 | 7000 | 7010 | 7010 | 7000 | 281 |
| 483 | 20240108 | 104000 | 443085490 | 7000 | 7010 | 7010 | 7000 | 234 |
| 484 | 20240108 | 103900 | 441446500 | 7000 | 7000 | 7010 | 7000 | 346 |
| 485 | 20240108 | 103800 | 439021920 | 7000 | 6990 | 7000 | 6990 | 345 |
| 486 | 20240108 | 103700 | 436607090 | 6990 | 7010 | 7010 | 6990 | 349 |
| 487 | 20240108 | 103600 | 434165600 | 6980 | 7010 | 7010 | 6980 | 694 |
| 488 | 20240108 | 103500 | 429314220 | 7010 | 7000 | 7010 | 6980 | 6346 |
| 489 | 20240108 | 103400 | 384907200 | 7000 | 7000 | 7010 | 7000 | 1452 |
| 490 | 20240108 | 103300 | 374742100 | 7000 | 7010 | 7010 | 7000 | 275 |
| 491 | 20240108 | 103200 | 372815070 | 7010 | 7000 | 7010 | 7000 | 174 |
| 492 | 20240108 | 103100 | 371596730 | 7000 | 7010 | 7010 | 7000 | 127 |
| 493 | 20240108 | 103000 | 370706600 | 7010 | 7010 | 7010 | 7000 | 579 |
| 494 | 20240108 | 102900 | 366652550 | 7000 | 7010 | 7010 | 7000 | 664 |
| 495 | 20240108 | 102800 | 361999750 | 7000 | 7010 | 7010 | 7000 | 3431 |
| 496 | 20240108 | 102700 | 337948710 | 7010 | 7010 | 7010 | 7000 | 117 |
| 497 | 20240108 | 102600 | 337129350 | 7000 | 7010 | 7010 | 7000 | 49 |
| 498 | 20240108 | 102500 | 336786040 | 7010 | 7000 | 7010 | 6990 | 1302 |
| 499 | 20240108 | 102400 | 327665120 | 7000 | 6990 | 7010 | 6990 | 489 |
| 500 | 20240108 | 102300 | 324242340 | 6990 | 7000 | 7010 | 6990 | 3740 |
| 501 | 20240108 | 102200 | 298040750 | 6990 | 7010 | 7010 | 6990 | 1851 |
| 502 | 20240108 | 102100 | 285082920 | 7010 | 7000 | 7010 | 7000 | 239 |
| 503 | 20240108 | 102000 | 283408930 | 7000 | 7000 | 7000 | 6990 | 2538 |
| 504 | 20240108 | 101900 | 265645550 | 6990 | 6990 | 7000 | 6990 | 1052 |
| 505 | 20240108 | 101800 | 258287820 | 6990 | 6970 | 6990 | 6970 | 2980 |
| 506 | 20240108 | 101700 | 237461790 | 6980 | 6970 | 6980 | 6970 | 244 |
| 507 | 20240108 | 101600 | 235758920 | 6980 | 6980 | 6980 | 6970 | 432 |
| 508 | 20240108 | 101500 | 232743600 | 6970 | 6970 | 6980 | 6970 | 1719 |
| 509 | 20240108 | 101400 | 220746270 | 6970 | 6980 | 6980 | 6970 | 488 |
| 510 | 20240108 | 101300 | 217340440 | 6970 | 6970 | 6980 | 6970 | 105 |
| 511 | 20240108 | 101200 | 216608300 | 6970 | 6970 | 6980 | 6960 | 985 |
| 512 | 20240108 | 101100 | 209742730 | 6970 | 6960 | 6970 | 6960 | 138 |
| 513 | 20240108 | 101000 | 208782130 | 6950 | 6950 | 6950 | 6950 | 117 |
| 514 | 20240108 | 100900 | 207968980 | 6950 | 6960 | 6970 | 6950 | 515 |
| 515 | 20240108 | 100800 | 204382090 | 6960 | 6950 | 6960 | 6950 | 667 |
| 516 | 20240108 | 100700 | 199746420 | 6950 | 6950 | 6960 | 6950 | 707 |
| 517 | 20240108 | 100600 | 194830570 | 6950 | 6960 | 6960 | 6950 | 154 |
| 518 | 20240108 | 100500 | 193759280 | 6950 | 6960 | 6960 | 6950 | 453 |
| 519 | 20240108 | 100400 | 190610780 | 6950 | 6960 | 6970 | 6950 | 329 |
| 520 | 20240108 | 100300 | 188318950 | 6950 | 6950 | 6970 | 6950 | 144 |
| 521 | 20240108 | 100200 | 187317910 | 6970 | 6950 | 6970 | 6950 | 1009 |
| 522 | 20240108 | 100100 | 180301380 | 6970 | 6960 | 6970 | 6960 | 803 |
| 523 | 20240108 | 100000 | 174709390 | 6960 | 6970 | 6970 | 6960 | 20 |
| 524 | 20240108 | 095900 | 174570000 | 6960 | 6960 | 6970 | 6960 | 115 |
| 525 | 20240108 | 095800 | 173768590 | 6960 | 6970 | 6970 | 6950 | 35 |
| 526 | 20240108 | 095700 | 173524720 | 6950 | 6970 | 6970 | 6950 | 18 |
| 527 | 20240108 | 095600 | 173399380 | 6970 | 6970 | 6970 | 6940 | 116 |
| 528 | 20240108 | 095500 | 172591130 | 6940 | 6960 | 6970 | 6940 | 959 |
| 529 | 20240108 | 095400 | 165922350 | 6960 | 6960 | 6960 | 6950 | 333 |
| 530 | 20240108 | 095300 | 163606630 | 6960 | 6960 | 6960 | 6950 | 216 |
| 531 | 20240108 | 095200 | 162104420 | 6960 | 6960 | 6970 | 6960 | 483 |
| 532 | 20240108 | 095100 | 158742020 | 6960 | 6970 | 6970 | 6960 | 30 |
| 533 | 20240108 | 095000 | 158532940 | 6960 | 6970 | 6970 | 6950 | 283 |
| 534 | 20240108 | 094900 | 156560670 | 6950 | 6970 | 6970 | 6950 | 933 |
| 535 | 20240108 | 094800 | 150069200 | 6970 | 6970 | 6970 | 6970 | 292 |
| 536 | 20240108 | 094700 | 148033960 | 6970 | 6970 | 6970 | 6960 | 230 |
| 537 | 20240108 | 094600 | 146431080 | 6970 | 6960 | 6970 | 6960 | 19 |
| 538 | 20240108 | 094500 | 146298710 | 6960 | 6930 | 6960 | 6930 | 627 |
| 539 | 20240108 | 094400 | 141936890 | 6930 | 6950 | 6950 | 6930 | 584 |
| 540 | 20240108 | 094300 | 137888350 | 6930 | 6940 | 6940 | 6930 | 82 |
| 541 | 20240108 | 094200 | 137319310 | 6930 | 6930 | 6930 | 6930 | 115 |
| 542 | 20240108 | 094100 | 136522360 | 6920 | 6960 | 6960 | 6920 | 463 |
| 543 | 20240108 | 094000 | 133308930 | 6960 | 6960 | 6970 | 6960 | 149 |
| 544 | 20240108 | 093900 | 132271180 | 6960 | 6960 | 6970 | 6960 | 1744 |
| 545 | 20240108 | 093800 | 120132120 | 6960 | 6970 | 6970 | 6920 | 986 |
| 546 | 20240108 | 093700 | 113289020 | 6970 | 6960 | 6970 | 6960 | 143 |
| 547 | 20240108 | 093600 | 112292810 | 6970 | 6970 | 6970 | 6960 | 96 |
| 548 | 20240108 | 093500 | 111623740 | 6970 | 6960 | 6970 | 6960 | 841 |
| 549 | 20240108 | 093400 | 105769350 | 6970 | 6970 | 6970 | 6970 | 144 |
| 550 | 20240108 | 093300 | 104765670 | 6960 | 6970 | 6970 | 6960 | 410 |
| 551 | 20240108 | 093200 | 101911970 | 6970 | 6960 | 6970 | 6960 | 946 |
| 552 | 20240108 | 093100 | 95318450 | 6970 | 6970 | 6970 | 6960 | 192 |
| 553 | 20240108 | 093000 | 93981200 | 6960 | 6970 | 6970 | 6960 | 136 |
| 554 | 20240108 | 092900 | 93033350 | 6960 | 6970 | 6970 | 6960 | 589 |
| 555 | 20240108 | 092800 | 88928130 | 6970 | 6970 | 6970 | 6960 | 354 |
| 556 | 20240108 | 092700 | 86462630 | 6960 | 6970 | 6970 | 6960 | 691 |
| 557 | 20240108 | 092600 | 81653260 | 6960 | 6970 | 6970 | 6960 | 705 |
| 558 | 20240108 | 092500 | 76746170 | 6970 | 6960 | 6970 | 6950 | 1694 |
| 559 | 20240108 | 092400 | 64956000 | 6950 | 6960 | 6960 | 6950 | 106 |
| 560 | 20240108 | 092300 | 64219050 | 6950 | 6950 | 6960 | 6950 | 780 |
| 561 | 20240108 | 092200 | 58790830 | 6940 | 6950 | 6960 | 6940 | 47 |
| 562 | 20240108 | 092100 | 58463950 | 6950 | 6950 | 6960 | 6950 | 1209 |
| 563 | 20240108 | 092000 | 50058550 | 6950 | 6960 | 6960 | 6950 | 430 |
| 564 | 20240108 | 091900 | 47069830 | 6950 | 6960 | 6960 | 6950 | 124 |
| 565 | 20240108 | 091800 | 46206830 | 6950 | 6950 | 6950 | 6940 | 285 |
| 566 | 20240108 | 091700 | 44226300 | 6940 | 6950 | 6950 | 6940 | 1031 |
| 567 | 20240108 | 091600 | 37060920 | 6940 | 6950 | 6950 | 6940 | 1122 |
| 568 | 20240108 | 091500 | 29264150 | 6950 | 6950 | 6950 | 6940 | 172 |
| 569 | 20240108 | 091400 | 28068810 | 6940 | 6950 | 6950 | 6940 | 242 |
| 570 | 20240108 | 091300 | 26387530 | 6940 | 6950 | 6950 | 6940 | 31 |
| 571 | 20240108 | 091200 | 26172100 | 6940 | 6950 | 6950 | 6940 | 466 |
| 572 | 20240108 | 091100 | 22934690 | 6940 | 6940 | 6940 | 6930 | 346 |
| 573 | 20240108 | 091000 | 20533480 | 6930 | 6930 | 6940 | 6930 | 291 |
| 574 | 20240108 | 090900 | 18515160 | 6940 | 6950 | 6950 | 6940 | 267 |
| 575 | 20240108 | 090800 | 16661230 | 6950 | 6950 | 6950 | 6950 | 44 |
| 576 | 20240108 | 090700 | 16355430 | 6940 | 6940 | 6940 | 6930 | 151 |
| 577 | 20240108 | 090600 | 15307610 | 6930 | 6930 | 6940 | 6930 | 152 |
| 578 | 20240108 | 090500 | 14253740 | 6930 | 6920 | 6930 | 6920 | 478 |
| 579 | 20240108 | 090400 | 10941250 | 6930 | 6950 | 6950 | 6930 | 528 |
| 580 | 20240108 | 090300 | 7278430 | 6940 | 6930 | 6940 | 6920 | 455 |
| 581 | 20240108 | 090200 | 4125320 | 6920 | 6920 | 6930 | 6920 | 68 |
| 582 | 20240108 | 090100 | 3654540 | 6910 | 6950 | 6950 | 6910 | 143 |
| 583 | 20240108 | 090000 | 2662950 | 6930 | 6900 | 6930 | 6900 | 361 |