32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 14950 |
| 3 | 20240103 | 185100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 4 | 20240103 | 185000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 5 | 20240103 | 184900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 6 | 20240103 | 184800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 7 | 20240103 | 184700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 8 | 20240103 | 184600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 9 | 20240103 | 184500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 10 | 20240103 | 184400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 11 | 20240103 | 184300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 12 | 20240103 | 184200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 13 | 20240103 | 184100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 14 | 20240103 | 184000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 15 | 20240103 | 183900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 16 | 20240103 | 183800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 17 | 20240103 | 183700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 18 | 20240103 | 183600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 19 | 20240103 | 183500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 20 | 20240103 | 183400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 21 | 20240103 | 183300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 22 | 20240103 | 183200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 23 | 20240103 | 183100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 24 | 20240103 | 183000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 25 | 20240103 | 182900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 26 | 20240103 | 182800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 27 | 20240103 | 182700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 28 | 20240103 | 182600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 29 | 20240103 | 182500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 30 | 20240103 | 182400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 31 | 20240103 | 182300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 32 | 20240103 | 182200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 14950 |
| 33 | 20240103 | 182100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 34 | 20240103 | 182000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 35 | 20240103 | 181900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 36 | 20240103 | 181800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 37 | 20240103 | 181700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 38 | 20240103 | 181600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 39 | 20240103 | 181500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 40 | 20240103 | 181400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 41 | 20240103 | 181300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 42 | 20240103 | 181200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 43 | 20240103 | 181100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 44 | 20240103 | 181000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 45 | 20240103 | 180900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 46 | 20240103 | 180800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 47 | 20240103 | 180700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 48 | 20240103 | 180600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 49 | 20240103 | 180500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 50 | 20240103 | 180400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 51 | 20240103 | 180300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 52 | 20240103 | 180200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 53 | 20240103 | 180100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 54 | 20240103 | 180000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 55 | 20240103 | 175900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 56 | 20240103 | 175800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 57 | 20240103 | 175700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 58 | 20240103 | 175600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 59 | 20240103 | 175500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 60 | 20240103 | 175400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 61 | 20240103 | 175300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 62 | 20240103 | 175200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 14950 |
| 63 | 20240103 | 175100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 64 | 20240103 | 175000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 65 | 20240103 | 174900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 66 | 20240103 | 174800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 67 | 20240103 | 174700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 68 | 20240103 | 174600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 69 | 20240103 | 174500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 70 | 20240103 | 174400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 71 | 20240103 | 174300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 72 | 20240103 | 174200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 73 | 20240103 | 174100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 74 | 20240103 | 174000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 75 | 20240103 | 173900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 76 | 20240103 | 173800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 77 | 20240103 | 173700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 78 | 20240103 | 173600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 79 | 20240103 | 173500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 80 | 20240103 | 173400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 81 | 20240103 | 173300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 82 | 20240103 | 173200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 83 | 20240103 | 173100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 84 | 20240103 | 173000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 85 | 20240103 | 172900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 86 | 20240103 | 172800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 87 | 20240103 | 172700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 88 | 20240103 | 172600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 89 | 20240103 | 172500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 90 | 20240103 | 172400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 91 | 20240103 | 172300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 92 | 20240103 | 172200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 14950 |
| 93 | 20240103 | 172100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 94 | 20240103 | 172000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 95 | 20240103 | 171900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 96 | 20240103 | 171800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 97 | 20240103 | 171700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 98 | 20240103 | 171600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 99 | 20240103 | 171500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 100 | 20240103 | 171400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 101 | 20240103 | 171300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 102 | 20240103 | 171200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 103 | 20240103 | 171100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 104 | 20240103 | 171000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 105 | 20240103 | 170900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 106 | 20240103 | 170800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 107 | 20240103 | 170700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 108 | 20240103 | 170600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 109 | 20240103 | 170500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 110 | 20240103 | 170400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 111 | 20240103 | 170300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 112 | 20240103 | 170200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 113 | 20240103 | 170100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 114 | 20240103 | 170000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 115 | 20240103 | 165900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 116 | 20240103 | 165800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 117 | 20240103 | 165700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 118 | 20240103 | 165600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 119 | 20240103 | 165500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 120 | 20240103 | 165400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 121 | 20240103 | 165300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 122 | 20240103 | 165200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 14950 |
| 123 | 20240103 | 165100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 124 | 20240103 | 165000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 125 | 20240103 | 164900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 126 | 20240103 | 164800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 127 | 20240103 | 164700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 128 | 20240103 | 164600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 129 | 20240103 | 164500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 130 | 20240103 | 164400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 131 | 20240103 | 164300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 132 | 20240103 | 164200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 133 | 20240103 | 164100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 134 | 20240103 | 164000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 135 | 20240103 | 163900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 136 | 20240103 | 163800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 137 | 20240103 | 163700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 138 | 20240103 | 163600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 139 | 20240103 | 163500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 140 | 20240103 | 163400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 141 | 20240103 | 163300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 142 | 20240103 | 163200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 143 | 20240103 | 163100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 144 | 20240103 | 163000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 145 | 20240103 | 162900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 146 | 20240103 | 162800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 147 | 20240103 | 162700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 148 | 20240103 | 162600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 149 | 20240103 | 162500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 150 | 20240103 | 162400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 151 | 20240103 | 162300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 152 | 20240103 | 162200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 14950 |
| 153 | 20240103 | 162100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 154 | 20240103 | 162000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 155 | 20240103 | 161900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 156 | 20240103 | 161800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 157 | 20240103 | 161700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 158 | 20240103 | 161600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 159 | 20240103 | 161500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 160 | 20240103 | 161400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 161 | 20240103 | 161300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 162 | 20240103 | 161200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 163 | 20240103 | 161100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 164 | 20240103 | 161000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 165 | 20240103 | 160900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 166 | 20240103 | 160800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 167 | 20240103 | 160700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 168 | 20240103 | 160600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 169 | 20240103 | 160500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 170 | 20240103 | 160400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 171 | 20240103 | 160300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 172 | 20240103 | 160200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 173 | 20240103 | 160100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 174 | 20240103 | 160000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 175 | 20240103 | 155900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 176 | 20240103 | 155800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 177 | 20240103 | 155700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 178 | 20240103 | 155600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 179 | 20240103 | 155500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 180 | 20240103 | 155400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 181 | 20240103 | 155300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 182 | 20240103 | 155200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 14950 |
| 183 | 20240103 | 155100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 184 | 20240103 | 155000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 185 | 20240103 | 154900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 186 | 20240103 | 154800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 187 | 20240103 | 154700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 188 | 20240103 | 154600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 189 | 20240103 | 154500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 190 | 20240103 | 154400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 191 | 20240103 | 154300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 192 | 20240103 | 154200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 193 | 20240103 | 154100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 194 | 20240103 | 154000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 195 | 20240103 | 153900 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 196 | 20240103 | 153800 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 197 | 20240103 | 153700 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 198 | 20240103 | 153600 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 199 | 20240103 | 153500 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 200 | 20240103 | 153400 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 201 | 20240103 | 153300 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 202 | 20240103 | 153200 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 203 | 20240103 | 153100 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 0 |
| 204 | 20240103 | 153000 | 6934296700 | 10560 | 10560 | 10560 | 10560 | 14950 |
| 205 | 20240103 | 152900 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 206 | 20240103 | 152800 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 207 | 20240103 | 152700 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 208 | 20240103 | 152600 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 209 | 20240103 | 152500 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 210 | 20240103 | 152400 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 211 | 20240103 | 152300 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 212 | 20240103 | 152200 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 213 | 20240103 | 152100 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 214 | 20240103 | 152000 | 6776424700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 215 | 20240103 | 151900 | 6776424700 | 10490 | 10500 | 10510 | 10480 | 3052 |
| 216 | 20240103 | 151800 | 6744406660 | 10510 | 10500 | 10510 | 10490 | 2112 |
| 217 | 20240103 | 151700 | 6722223460 | 10490 | 10490 | 10490 | 10460 | 3402 |
| 218 | 20240103 | 151600 | 6686573500 | 10490 | 10500 | 10500 | 10490 | 848 |
| 219 | 20240103 | 151500 | 6677677540 | 10500 | 10490 | 10500 | 10490 | 671 |
| 220 | 20240103 | 151400 | 6670632120 | 10500 | 10510 | 10510 | 10490 | 1061 |
| 221 | 20240103 | 151300 | 6659495000 | 10490 | 10480 | 10510 | 10480 | 1566 |
| 222 | 20240103 | 151200 | 6643061460 | 10470 | 10480 | 10500 | 10460 | 1216 |
| 223 | 20240103 | 151100 | 6630324780 | 10480 | 10500 | 10500 | 10480 | 1186 |
| 224 | 20240103 | 151000 | 6617883660 | 10490 | 10500 | 10510 | 10490 | 375 |
| 225 | 20240103 | 150900 | 6613946030 | 10510 | 10500 | 10510 | 10490 | 996 |
| 226 | 20240103 | 150800 | 6603488150 | 10500 | 10470 | 10500 | 10470 | 1947 |
| 227 | 20240103 | 150700 | 6583074600 | 10480 | 10480 | 10490 | 10470 | 508 |
| 228 | 20240103 | 150600 | 6577751410 | 10480 | 10490 | 10490 | 10470 | 756 |
| 229 | 20240103 | 150500 | 6569835200 | 10480 | 10480 | 10490 | 10480 | 994 |
| 230 | 20240103 | 150400 | 6559418070 | 10480 | 10490 | 10490 | 10480 | 464 |
| 231 | 20240103 | 150300 | 6554552320 | 10490 | 10480 | 10490 | 10480 | 374 |
| 232 | 20240103 | 150200 | 6550631180 | 10460 | 10470 | 10470 | 10460 | 980 |
| 233 | 20240103 | 150100 | 6540373930 | 10490 | 10490 | 10490 | 10470 | 1055 |
| 234 | 20240103 | 150000 | 6529317470 | 10470 | 10490 | 10490 | 10470 | 1146 |
| 235 | 20240103 | 145900 | 6517311000 | 10480 | 10490 | 10490 | 10480 | 88 |
| 236 | 20240103 | 145800 | 6516388610 | 10490 | 10490 | 10490 | 10470 | 2013 |
| 237 | 20240103 | 145700 | 6495282660 | 10480 | 10500 | 10500 | 10480 | 1145 |
| 238 | 20240103 | 145600 | 6483272710 | 10490 | 10500 | 10500 | 10490 | 421 |
| 239 | 20240103 | 145500 | 6478855870 | 10490 | 10510 | 10510 | 10490 | 1258 |
| 240 | 20240103 | 145400 | 6465641260 | 10510 | 10510 | 10520 | 10500 | 2509 |
| 241 | 20240103 | 145300 | 6439275730 | 10510 | 10500 | 10510 | 10490 | 570 |
| 242 | 20240103 | 145200 | 6433290870 | 10500 | 10510 | 10510 | 10500 | 708 |
| 243 | 20240103 | 145100 | 6425854290 | 10510 | 10490 | 10510 | 10490 | 2716 |
| 244 | 20240103 | 145000 | 6397342280 | 10490 | 10480 | 10490 | 10460 | 815 |
| 245 | 20240103 | 144900 | 6388799810 | 10480 | 10470 | 10480 | 10470 | 474 |
| 246 | 20240103 | 144800 | 6383836980 | 10470 | 10480 | 10490 | 10470 | 1477 |
| 247 | 20240103 | 144700 | 6368364560 | 10480 | 10480 | 10480 | 10480 | 80 |
| 248 | 20240103 | 144600 | 6367526160 | 10480 | 10500 | 10500 | 10450 | 2472 |
| 249 | 20240103 | 144500 | 6341659820 | 10490 | 10490 | 10500 | 10470 | 541 |
| 250 | 20240103 | 144400 | 6335988850 | 10490 | 10490 | 10500 | 10470 | 679 |
| 251 | 20240103 | 144300 | 6328868740 | 10490 | 10490 | 10490 | 10480 | 1031 |
| 252 | 20240103 | 144200 | 6318054750 | 10490 | 10490 | 10490 | 10470 | 569 |
| 253 | 20240103 | 144100 | 6312096850 | 10490 | 10470 | 10500 | 10470 | 368 |
| 254 | 20240103 | 144000 | 6308240210 | 10500 | 10470 | 10500 | 10470 | 1049 |
| 255 | 20240103 | 143900 | 6297237670 | 10490 | 10480 | 10490 | 10480 | 119 |
| 256 | 20240103 | 143800 | 6295989970 | 10490 | 10480 | 10490 | 10480 | 206 |
| 257 | 20240103 | 143700 | 6293831080 | 10480 | 10490 | 10490 | 10460 | 146 |
| 258 | 20240103 | 143600 | 6292301220 | 10490 | 10480 | 10490 | 10480 | 308 |
| 259 | 20240103 | 143500 | 6289071270 | 10490 | 10460 | 10500 | 10450 | 1437 |
| 260 | 20240103 | 143400 | 6274040100 | 10500 | 10470 | 10500 | 10460 | 632 |
| 261 | 20240103 | 143300 | 6267422560 | 10470 | 10500 | 10500 | 10460 | 2459 |
| 262 | 20240103 | 143200 | 6241659910 | 10500 | 10500 | 10500 | 10480 | 614 |
| 263 | 20240103 | 143100 | 6235215340 | 10490 | 10500 | 10500 | 10490 | 231 |
| 264 | 20240103 | 143000 | 6232789920 | 10500 | 10520 | 10520 | 10490 | 450 |
| 265 | 20240103 | 142900 | 6228064250 | 10520 | 10510 | 10520 | 10490 | 635 |
| 266 | 20240103 | 142800 | 6221393370 | 10520 | 10510 | 10520 | 10500 | 257 |
| 267 | 20240103 | 142700 | 6218692210 | 10510 | 10490 | 10520 | 10490 | 254 |
| 268 | 20240103 | 142600 | 6216023280 | 10500 | 10520 | 10520 | 10500 | 428 |
| 269 | 20240103 | 142500 | 6211526790 | 10520 | 10510 | 10520 | 10510 | 512 |
| 270 | 20240103 | 142400 | 6206140980 | 10520 | 10520 | 10520 | 10500 | 1469 |
| 271 | 20240103 | 142300 | 6190711900 | 10530 | 10530 | 10530 | 10510 | 268 |
| 272 | 20240103 | 142200 | 6187890730 | 10530 | 10510 | 10530 | 10500 | 1713 |
| 273 | 20240103 | 142100 | 6169869800 | 10510 | 10490 | 10520 | 10490 | 2941 |
| 274 | 20240103 | 142000 | 6138980750 | 10490 | 10480 | 10490 | 10470 | 482 |
| 275 | 20240103 | 141900 | 6133928540 | 10480 | 10470 | 10480 | 10460 | 569 |
| 276 | 20240103 | 141800 | 6127972160 | 10470 | 10470 | 10470 | 10460 | 334 |
| 277 | 20240103 | 141700 | 6124478490 | 10470 | 10450 | 10470 | 10440 | 1855 |
| 278 | 20240103 | 141600 | 6105093870 | 10450 | 10440 | 10450 | 10420 | 1977 |
| 279 | 20240103 | 141500 | 6084471250 | 10440 | 10410 | 10440 | 10410 | 448 |
| 280 | 20240103 | 141400 | 6079796070 | 10430 | 10410 | 10430 | 10410 | 2741 |
| 281 | 20240103 | 141300 | 6051240160 | 10420 | 10410 | 10420 | 10390 | 5768 |
| 282 | 20240103 | 141200 | 5991244780 | 10420 | 10420 | 10420 | 10410 | 393 |
| 283 | 20240103 | 141100 | 5987150280 | 10420 | 10420 | 10420 | 10410 | 659 |
| 284 | 20240103 | 141000 | 5980288310 | 10420 | 10410 | 10420 | 10400 | 1011 |
| 285 | 20240103 | 140900 | 5969767030 | 10420 | 10430 | 10430 | 10410 | 2115 |
| 286 | 20240103 | 140800 | 5947731930 | 10430 | 10440 | 10440 | 10430 | 1641 |
| 287 | 20240103 | 140700 | 5930613260 | 10440 | 10420 | 10440 | 10420 | 462 |
| 288 | 20240103 | 140600 | 5925796270 | 10430 | 10440 | 10440 | 10420 | 107 |
| 289 | 20240103 | 140500 | 5924681200 | 10440 | 10410 | 10440 | 10410 | 3570 |
| 290 | 20240103 | 140400 | 5887489650 | 10440 | 10440 | 10450 | 10410 | 1069 |
| 291 | 20240103 | 140300 | 5876348270 | 10450 | 10450 | 10450 | 10420 | 315 |
| 292 | 20240103 | 140200 | 5873059070 | 10450 | 10450 | 10450 | 10410 | 6200 |
| 293 | 20240103 | 140100 | 5808393440 | 10450 | 10450 | 10450 | 10440 | 371 |
| 294 | 20240103 | 140000 | 5804518830 | 10450 | 10450 | 10450 | 10440 | 554 |
| 295 | 20240103 | 135900 | 5798732590 | 10450 | 10480 | 10480 | 10430 | 7772 |
| 296 | 20240103 | 135800 | 5717554050 | 10480 | 10480 | 10480 | 10470 | 448 |
| 297 | 20240103 | 135700 | 5712859570 | 10480 | 10490 | 10490 | 10480 | 303 |
| 298 | 20240103 | 135600 | 5709681160 | 10480 | 10480 | 10480 | 10480 | 161 |
| 299 | 20240103 | 135500 | 5707993880 | 10480 | 10480 | 10480 | 10480 | 11 |
| 300 | 20240103 | 135400 | 5707878600 | 10480 | 10470 | 10480 | 10470 | 83 |
| 301 | 20240103 | 135300 | 5707009460 | 10470 | 10470 | 10480 | 10460 | 1668 |
| 302 | 20240103 | 135200 | 5689558710 | 10480 | 10480 | 10490 | 10460 | 456 |
| 303 | 20240103 | 135100 | 5684780360 | 10480 | 10480 | 10490 | 10480 | 99 |
| 304 | 20240103 | 135000 | 5683742430 | 10490 | 10460 | 10490 | 10460 | 1047 |
| 305 | 20240103 | 134900 | 5672782080 | 10470 | 10470 | 10470 | 10460 | 217 |
| 306 | 20240103 | 134800 | 5670510790 | 10470 | 10470 | 10480 | 10470 | 385 |
| 307 | 20240103 | 134700 | 5666479830 | 10470 | 10460 | 10470 | 10460 | 304 |
| 308 | 20240103 | 134600 | 5663299640 | 10470 | 10460 | 10470 | 10450 | 1862 |
| 309 | 20240103 | 134500 | 5643827670 | 10470 | 10470 | 10480 | 10460 | 722 |
| 310 | 20240103 | 134400 | 5636268260 | 10480 | 10480 | 10490 | 10460 | 2426 |
| 311 | 20240103 | 134300 | 5610862050 | 10480 | 10460 | 10480 | 10460 | 1439 |
| 312 | 20240103 | 134200 | 5595799910 | 10470 | 10470 | 10470 | 10460 | 965 |
| 313 | 20240103 | 134100 | 5585705900 | 10470 | 10450 | 10470 | 10450 | 1702 |
| 314 | 20240103 | 134000 | 5567908540 | 10460 | 10470 | 10500 | 10450 | 3919 |
| 315 | 20240103 | 133900 | 5526897420 | 10500 | 10480 | 10500 | 10470 | 1138 |
| 316 | 20240103 | 133800 | 5514980870 | 10500 | 10470 | 10500 | 10470 | 1075 |
| 317 | 20240103 | 133700 | 5503725280 | 10500 | 10480 | 10500 | 10470 | 659 |
| 318 | 20240103 | 133600 | 5496822400 | 10510 | 10490 | 10510 | 10460 | 350 |
| 319 | 20240103 | 133500 | 5493160060 | 10490 | 10480 | 10510 | 10460 | 2388 |
| 320 | 20240103 | 133400 | 5468155070 | 10510 | 10530 | 10530 | 10470 | 3154 |
| 321 | 20240103 | 133300 | 5435046580 | 10520 | 10530 | 10540 | 10520 | 936 |
| 322 | 20240103 | 133200 | 5425192270 | 10550 | 10550 | 10550 | 10550 | 0 |
| 323 | 20240103 | 133100 | 5425192270 | 10550 | 10540 | 10550 | 10530 | 141 |
| 324 | 20240103 | 133000 | 5423706410 | 10550 | 10530 | 10560 | 10530 | 46 |
| 325 | 20240103 | 132900 | 5423221310 | 10560 | 10550 | 10560 | 10530 | 144 |
| 326 | 20240103 | 132800 | 5421703010 | 10540 | 10560 | 10560 | 10540 | 92 |
| 327 | 20240103 | 132700 | 5420732090 | 10560 | 10560 | 10560 | 10520 | 574 |
| 328 | 20240103 | 132600 | 5414685940 | 10560 | 10540 | 10560 | 10510 | 422 |
| 329 | 20240103 | 132500 | 5410237690 | 10540 | 10520 | 10540 | 10510 | 426 |
| 330 | 20240103 | 132400 | 5405756730 | 10510 | 10520 | 10520 | 10510 | 57 |
| 331 | 20240103 | 132300 | 5405157650 | 10530 | 10500 | 10530 | 10490 | 485 |
| 332 | 20240103 | 132200 | 5400063420 | 10530 | 10520 | 10530 | 10490 | 552 |
| 333 | 20240103 | 132100 | 5394261780 | 10520 | 10520 | 10530 | 10510 | 294 |
| 334 | 20240103 | 132000 | 5391168490 | 10530 | 10530 | 10530 | 10510 | 427 |
| 335 | 20240103 | 131900 | 5386674470 | 10530 | 10510 | 10530 | 10470 | 1088 |
| 336 | 20240103 | 131800 | 5375249060 | 10520 | 10520 | 10520 | 10500 | 59 |
| 337 | 20240103 | 131700 | 5374628980 | 10520 | 10500 | 10530 | 10500 | 743 |
| 338 | 20240103 | 131600 | 5366820820 | 10500 | 10500 | 10500 | 10440 | 2897 |
| 339 | 20240103 | 131500 | 5336495330 | 10500 | 10510 | 10510 | 10500 | 797 |
| 340 | 20240103 | 131400 | 5328123940 | 10510 | 10530 | 10530 | 10510 | 253 |
| 341 | 20240103 | 131300 | 5325462080 | 10530 | 10530 | 10540 | 10530 | 237 |
| 342 | 20240103 | 131200 | 5322966360 | 10540 | 10560 | 10570 | 10540 | 226 |
| 343 | 20240103 | 131100 | 5320582680 | 10570 | 10560 | 10570 | 10560 | 315 |
| 344 | 20240103 | 131000 | 5317254130 | 10560 | 10570 | 10570 | 10520 | 740 |
| 345 | 20240103 | 130900 | 5309452120 | 10580 | 10550 | 10580 | 10550 | 1764 |
| 346 | 20240103 | 130800 | 5290837060 | 10550 | 10540 | 10550 | 10540 | 44 |
| 347 | 20240103 | 130700 | 5290373210 | 10540 | 10500 | 10550 | 10500 | 109 |
| 348 | 20240103 | 130600 | 5289226320 | 10550 | 10550 | 10550 | 10500 | 1623 |
| 349 | 20240103 | 130500 | 5272155200 | 10550 | 10520 | 10550 | 10520 | 1043 |
| 350 | 20240103 | 130400 | 5261172560 | 10520 | 10510 | 10520 | 10510 | 155 |
| 351 | 20240103 | 130300 | 5259542980 | 10520 | 10520 | 10520 | 10500 | 401 |
| 352 | 20240103 | 130200 | 5255329960 | 10530 | 10530 | 10530 | 10500 | 1187 |
| 353 | 20240103 | 130100 | 5242848040 | 10530 | 10510 | 10530 | 10500 | 1655 |
| 354 | 20240103 | 130000 | 5225447720 | 10510 | 10490 | 10510 | 10490 | 670 |
| 355 | 20240103 | 125900 | 5218415190 | 10500 | 10500 | 10510 | 10500 | 419 |
| 356 | 20240103 | 125800 | 5214015510 | 10510 | 10490 | 10520 | 10490 | 1827 |
| 357 | 20240103 | 125700 | 5194832540 | 10490 | 10470 | 10490 | 10450 | 8868 |
| 358 | 20240103 | 125600 | 5102006820 | 10480 | 10470 | 10480 | 10470 | 2343 |
| 359 | 20240103 | 125500 | 5077465760 | 10480 | 10480 | 10480 | 10470 | 114 |
| 360 | 20240103 | 125400 | 5076271510 | 10480 | 10500 | 10520 | 10470 | 1646 |
| 361 | 20240103 | 125300 | 5059002550 | 10520 | 10510 | 10520 | 10500 | 752 |
| 362 | 20240103 | 125200 | 5051099110 | 10520 | 10560 | 10560 | 10520 | 1264 |
| 363 | 20240103 | 125100 | 5037795400 | 10560 | 10530 | 10560 | 10530 | 2459 |
| 364 | 20240103 | 125000 | 5011897140 | 10520 | 10530 | 10530 | 10520 | 1295 |
| 365 | 20240103 | 124900 | 4998265460 | 10530 | 10500 | 10530 | 10500 | 790 |
| 366 | 20240103 | 124800 | 4989949470 | 10530 | 10530 | 10530 | 10500 | 456 |
| 367 | 20240103 | 124700 | 4985160230 | 10500 | 10500 | 10530 | 10500 | 37 |
| 368 | 20240103 | 124600 | 4984771700 | 10530 | 10540 | 10540 | 10490 | 2194 |
| 369 | 20240103 | 124500 | 4961729460 | 10550 | 10520 | 10550 | 10520 | 1641 |
| 370 | 20240103 | 124400 | 4944454950 | 10530 | 10520 | 10530 | 10520 | 582 |
| 371 | 20240103 | 124300 | 4938329260 | 10520 | 10540 | 10540 | 10500 | 1069 |
| 372 | 20240103 | 124200 | 4927085110 | 10530 | 10520 | 10530 | 10500 | 4322 |
| 373 | 20240103 | 124100 | 4881603980 | 10520 | 10490 | 10520 | 10470 | 5795 |
| 374 | 20240103 | 124000 | 4820910030 | 10490 | 10480 | 10520 | 10480 | 3211 |
| 375 | 20240103 | 123900 | 4787251320 | 10480 | 10480 | 10480 | 10450 | 743 |
| 376 | 20240103 | 123800 | 4779485250 | 10480 | 10480 | 10480 | 10450 | 4404 |
| 377 | 20240103 | 123700 | 4733411270 | 10490 | 10480 | 10490 | 10460 | 6210 |
| 378 | 20240103 | 123600 | 4668398250 | 10490 | 10490 | 10490 | 10470 | 4192 |
| 379 | 20240103 | 123500 | 4624455450 | 10500 | 10500 | 10500 | 10490 | 414 |
| 380 | 20240103 | 123400 | 4620111690 | 10490 | 10540 | 10540 | 10490 | 5086 |
| 381 | 20240103 | 123300 | 4566704710 | 10550 | 10550 | 10550 | 10510 | 3707 |
| 382 | 20240103 | 123200 | 4527723440 | 10550 | 10540 | 10550 | 10520 | 3450 |
| 383 | 20240103 | 123100 | 4491383040 | 10560 | 10560 | 10560 | 10550 | 639 |
| 384 | 20240103 | 123000 | 4484640330 | 10560 | 10560 | 10570 | 10550 | 881 |
| 385 | 20240103 | 122900 | 4475341690 | 10570 | 10580 | 10580 | 10560 | 125 |
| 386 | 20240103 | 122800 | 4474019590 | 10580 | 10580 | 10580 | 10570 | 96 |
| 387 | 20240103 | 122700 | 4473004740 | 10580 | 10590 | 10590 | 10560 | 88 |
| 388 | 20240103 | 122600 | 4472074940 | 10590 | 10570 | 10590 | 10560 | 163 |
| 389 | 20240103 | 122500 | 4470351430 | 10580 | 10580 | 10580 | 10560 | 27 |
| 390 | 20240103 | 122400 | 4470065810 | 10580 | 10580 | 10580 | 10580 | 0 |
| 391 | 20240103 | 122300 | 4470065810 | 10580 | 10570 | 10580 | 10550 | 248 |
| 392 | 20240103 | 122200 | 4467445100 | 10580 | 10560 | 10580 | 10550 | 184 |
| 393 | 20240103 | 122100 | 4465502870 | 10560 | 10560 | 10560 | 10560 | 367 |
| 394 | 20240103 | 122000 | 4461627350 | 10560 | 10550 | 10560 | 10550 | 67 |
| 395 | 20240103 | 121900 | 4460920480 | 10550 | 10560 | 10560 | 10550 | 528 |
| 396 | 20240103 | 121800 | 4455349720 | 10560 | 10550 | 10560 | 10550 | 91 |
| 397 | 20240103 | 121700 | 4454389510 | 10550 | 10550 | 10560 | 10550 | 390 |
| 398 | 20240103 | 121600 | 4450274410 | 10560 | 10560 | 10570 | 10550 | 395 |
| 399 | 20240103 | 121500 | 4446105970 | 10570 | 10560 | 10570 | 10550 | 178 |
| 400 | 20240103 | 121400 | 4444226700 | 10570 | 10560 | 10570 | 10540 | 1282 |
| 401 | 20240103 | 121300 | 4430701790 | 10570 | 10580 | 10580 | 10550 | 42 |
| 402 | 20240103 | 121200 | 4430258230 | 10570 | 10580 | 10580 | 10550 | 804 |
| 403 | 20240103 | 121100 | 4421763290 | 10580 | 10560 | 10580 | 10560 | 87 |
| 404 | 20240103 | 121000 | 4420843700 | 10570 | 10570 | 10570 | 10560 | 37 |
| 405 | 20240103 | 120900 | 4420452760 | 10570 | 10570 | 10570 | 10560 | 73 |
| 406 | 20240103 | 120800 | 4419681430 | 10580 | 10580 | 10580 | 10570 | 67 |
| 407 | 20240103 | 120700 | 4418973070 | 10580 | 10580 | 10580 | 10580 | 3 |
| 408 | 20240103 | 120600 | 4418941330 | 10590 | 10590 | 10590 | 10570 | 158 |
| 409 | 20240103 | 120500 | 4417271200 | 10590 | 10580 | 10590 | 10570 | 151 |
| 410 | 20240103 | 120400 | 4415675060 | 10590 | 10570 | 10590 | 10570 | 69 |
| 411 | 20240103 | 120300 | 4414945670 | 10590 | 10580 | 10590 | 10570 | 385 |
| 412 | 20240103 | 120200 | 4410870950 | 10590 | 10580 | 10590 | 10570 | 173 |
| 413 | 20240103 | 120100 | 4409040840 | 10590 | 10590 | 10590 | 10570 | 793 |
| 414 | 20240103 | 120000 | 4400658770 | 10590 | 10600 | 10600 | 10590 | 3 |
| 415 | 20240103 | 115900 | 4400626980 | 10610 | 10600 | 10610 | 10560 | 1229 |
| 416 | 20240103 | 115800 | 4387634100 | 10610 | 10590 | 10610 | 10590 | 79 |
| 417 | 20240103 | 115700 | 4386796740 | 10600 | 10610 | 10610 | 10580 | 140 |
| 418 | 20240103 | 115600 | 4385314350 | 10610 | 10590 | 10610 | 10590 | 4 |
| 419 | 20240103 | 115500 | 4385271930 | 10610 | 10610 | 10620 | 10600 | 18 |
| 420 | 20240103 | 115400 | 4385081040 | 10620 | 10610 | 10620 | 10610 | 21 |
| 421 | 20240103 | 115300 | 4384858220 | 10620 | 10620 | 10620 | 10590 | 216 |
| 422 | 20240103 | 115200 | 4382567690 | 10590 | 10600 | 10630 | 10580 | 2169 |
| 423 | 20240103 | 115100 | 4359581920 | 10600 | 10580 | 10600 | 10560 | 452 |
| 424 | 20240103 | 115000 | 4354798340 | 10590 | 10590 | 10590 | 10580 | 206 |
| 425 | 20240103 | 114900 | 4352617000 | 10590 | 10600 | 10600 | 10550 | 6393 |
| 426 | 20240103 | 114800 | 4285116040 | 10610 | 10600 | 10610 | 10600 | 113 |
| 427 | 20240103 | 114700 | 4283918060 | 10600 | 10590 | 10600 | 10590 | 97 |
| 428 | 20240103 | 114600 | 4282890810 | 10590 | 10580 | 10600 | 10570 | 278 |
| 429 | 20240103 | 114500 | 4279949910 | 10590 | 10600 | 10600 | 10580 | 413 |
| 430 | 20240103 | 114400 | 4275577430 | 10590 | 10600 | 10600 | 10590 | 408 |
| 431 | 20240103 | 114300 | 4271254760 | 10600 | 10600 | 10620 | 10590 | 197 |
| 432 | 20240103 | 114200 | 4269167510 | 10600 | 10610 | 10620 | 10600 | 1383 |
| 433 | 20240103 | 114100 | 4254507480 | 10620 | 10620 | 10620 | 10600 | 26 |
| 434 | 20240103 | 114000 | 4254231580 | 10620 | 10610 | 10620 | 10600 | 209 |
| 435 | 20240103 | 113900 | 4252015040 | 10620 | 10630 | 10630 | 10610 | 103 |
| 436 | 20240103 | 113800 | 4250920840 | 10630 | 10630 | 10630 | 10630 | 262 |
| 437 | 20240103 | 113700 | 4248135780 | 10630 | 10620 | 10630 | 10610 | 372 |
| 438 | 20240103 | 113600 | 4244185430 | 10620 | 10620 | 10630 | 10610 | 264 |
| 439 | 20240103 | 113500 | 4241380090 | 10620 | 10600 | 10620 | 10600 | 75 |
| 440 | 20240103 | 113400 | 4240584130 | 10600 | 10600 | 10600 | 10580 | 54 |
| 441 | 20240103 | 113300 | 4240012720 | 10580 | 10580 | 10600 | 10580 | 768 |
| 442 | 20240103 | 113200 | 4231880110 | 10580 | 10590 | 10590 | 10570 | 692 |
| 443 | 20240103 | 113100 | 4224562670 | 10590 | 10600 | 10610 | 10590 | 60 |
| 444 | 20240103 | 113000 | 4223927060 | 10600 | 10580 | 10600 | 10580 | 57 |
| 445 | 20240103 | 112900 | 4223323900 | 10570 | 10580 | 10600 | 10570 | 605 |
| 446 | 20240103 | 112800 | 4216924910 | 10590 | 10580 | 10600 | 10560 | 389 |
| 447 | 20240103 | 112700 | 4212804660 | 10580 | 10560 | 10590 | 10560 | 1655 |
| 448 | 20240103 | 112600 | 4195314940 | 10570 | 10550 | 10580 | 10550 | 121 |
| 449 | 20240103 | 112500 | 4194036960 | 10550 | 10560 | 10560 | 10550 | 955 |
| 450 | 20240103 | 112400 | 4183959710 | 10590 | 10600 | 10600 | 10550 | 62 |
| 451 | 20240103 | 112300 | 4183303120 | 10550 | 10560 | 10600 | 10540 | 519 |
| 452 | 20240103 | 112200 | 4177823790 | 10560 | 10570 | 10590 | 10540 | 1835 |
| 453 | 20240103 | 112100 | 4158440560 | 10580 | 10570 | 10580 | 10560 | 821 |
| 454 | 20240103 | 112000 | 4149766250 | 10570 | 10560 | 10570 | 10530 | 811 |
| 455 | 20240103 | 111900 | 4141213760 | 10570 | 10550 | 10570 | 10550 | 99 |
| 456 | 20240103 | 111800 | 4140168400 | 10570 | 10570 | 10580 | 10540 | 825 |
| 457 | 20240103 | 111700 | 4131464670 | 10570 | 10570 | 10570 | 10570 | 55 |
| 458 | 20240103 | 111600 | 4130883320 | 10570 | 10550 | 10570 | 10550 | 708 |
| 459 | 20240103 | 111500 | 4123411570 | 10550 | 10560 | 10580 | 10550 | 773 |
| 460 | 20240103 | 111400 | 4115252080 | 10550 | 10560 | 10570 | 10550 | 335 |
| 461 | 20240103 | 111300 | 4111714800 | 10580 | 10600 | 10600 | 10530 | 1440 |
| 462 | 20240103 | 111200 | 4096524700 | 10600 | 10580 | 10630 | 10540 | 2847 |
| 463 | 20240103 | 111100 | 4066446820 | 10640 | 10590 | 10640 | 10570 | 1813 |
| 464 | 20240103 | 111000 | 4047272480 | 10640 | 10640 | 10640 | 10630 | 17 |
| 465 | 20240103 | 110900 | 4047091710 | 10650 | 10630 | 10650 | 10570 | 3142 |
| 466 | 20240103 | 110800 | 4013802900 | 10630 | 10630 | 10630 | 10620 | 323 |
| 467 | 20240103 | 110700 | 4010369610 | 10630 | 10650 | 10650 | 10630 | 401 |
| 468 | 20240103 | 110600 | 4006103880 | 10650 | 10650 | 10660 | 10630 | 99 |
| 469 | 20240103 | 110500 | 4005050980 | 10630 | 10660 | 10660 | 10630 | 350 |
| 470 | 20240103 | 110400 | 4001329830 | 10660 | 10620 | 10660 | 10620 | 1233 |
| 471 | 20240103 | 110300 | 3988223250 | 10610 | 10630 | 10630 | 10610 | 230 |
| 472 | 20240103 | 110200 | 3985780630 | 10620 | 10620 | 10630 | 10610 | 180 |
| 473 | 20240103 | 110100 | 3983869700 | 10630 | 10600 | 10630 | 10600 | 3017 |
| 474 | 20240103 | 110000 | 3951864140 | 10600 | 10620 | 10620 | 10600 | 1291 |
| 475 | 20240103 | 105900 | 3938168660 | 10630 | 10640 | 10640 | 10620 | 199 |
| 476 | 20240103 | 105800 | 3936053320 | 10650 | 10650 | 10670 | 10640 | 618 |
| 477 | 20240103 | 105700 | 3929473860 | 10650 | 10660 | 10670 | 10650 | 397 |
| 478 | 20240103 | 105600 | 3925243770 | 10670 | 10680 | 10680 | 10660 | 209 |
| 479 | 20240103 | 105500 | 3923012740 | 10680 | 10660 | 10680 | 10650 | 213 |
| 480 | 20240103 | 105400 | 3920742070 | 10650 | 10660 | 10660 | 10650 | 237 |
| 481 | 20240103 | 105300 | 3918216880 | 10660 | 10660 | 10660 | 10650 | 269 |
| 482 | 20240103 | 105200 | 3915350890 | 10660 | 10660 | 10660 | 10660 | 224 |
| 483 | 20240103 | 105100 | 3912963050 | 10670 | 10670 | 10680 | 10650 | 616 |
| 484 | 20240103 | 105000 | 3906402530 | 10680 | 10690 | 10700 | 10640 | 3982 |
| 485 | 20240103 | 104900 | 3863982100 | 10690 | 10650 | 10690 | 10630 | 1812 |
| 486 | 20240103 | 104800 | 3844660300 | 10660 | 10660 | 10660 | 10660 | 1 |
| 487 | 20240103 | 104700 | 3844649640 | 10680 | 10670 | 10680 | 10630 | 919 |
| 488 | 20240103 | 104600 | 3834845740 | 10670 | 10620 | 10670 | 10600 | 1524 |
| 489 | 20240103 | 104500 | 3818673270 | 10620 | 10620 | 10620 | 10610 | 918 |
| 490 | 20240103 | 104400 | 3808927840 | 10620 | 10640 | 10640 | 10620 | 641 |
| 491 | 20240103 | 104300 | 3802112890 | 10640 | 10630 | 10670 | 10630 | 1221 |
| 492 | 20240103 | 104200 | 3789105020 | 10640 | 10660 | 10660 | 10640 | 405 |
| 493 | 20240103 | 104100 | 3784795190 | 10660 | 10650 | 10660 | 10640 | 226 |
| 494 | 20240103 | 104000 | 3782389940 | 10650 | 10660 | 10660 | 10650 | 704 |
| 495 | 20240103 | 103900 | 3774890570 | 10670 | 10640 | 10670 | 10640 | 397 |
| 496 | 20240103 | 103800 | 3770665970 | 10640 | 10660 | 10670 | 10640 | 352 |
| 497 | 20240103 | 103700 | 3766915010 | 10660 | 10640 | 10670 | 10640 | 392 |
| 498 | 20240103 | 103600 | 3762736550 | 10640 | 10620 | 10640 | 10620 | 650 |
| 499 | 20240103 | 103500 | 3755823130 | 10620 | 10630 | 10630 | 10610 | 854 |
| 500 | 20240103 | 103400 | 3746755580 | 10630 | 10640 | 10640 | 10600 | 1165 |
| 501 | 20240103 | 103300 | 3734385270 | 10640 | 10600 | 10640 | 10600 | 97 |
| 502 | 20240103 | 103200 | 3733356060 | 10650 | 10660 | 10660 | 10600 | 792 |
| 503 | 20240103 | 103100 | 3724926140 | 10660 | 10630 | 10660 | 10620 | 1340 |
| 504 | 20240103 | 103000 | 3710679990 | 10620 | 10650 | 10650 | 10620 | 676 |
| 505 | 20240103 | 102900 | 3703495980 | 10650 | 10640 | 10670 | 10620 | 1270 |
| 506 | 20240103 | 102800 | 3689980170 | 10640 | 10600 | 10660 | 10600 | 2693 |
| 507 | 20240103 | 102700 | 3661330490 | 10600 | 10570 | 10600 | 10560 | 1575 |
| 508 | 20240103 | 102600 | 3644658130 | 10570 | 10560 | 10570 | 10560 | 200 |
| 509 | 20240103 | 102500 | 3642545800 | 10570 | 10570 | 10570 | 10560 | 302 |
| 510 | 20240103 | 102400 | 3639356630 | 10560 | 10580 | 10580 | 10560 | 845 |
| 511 | 20240103 | 102300 | 3630422400 | 10580 | 10580 | 10580 | 10560 | 562 |
| 512 | 20240103 | 102200 | 3624479660 | 10590 | 10530 | 10600 | 10530 | 1431 |
| 513 | 20240103 | 102100 | 3609378740 | 10530 | 10550 | 10550 | 10510 | 3682 |
| 514 | 20240103 | 102000 | 3570642540 | 10550 | 10540 | 10550 | 10530 | 277 |
| 515 | 20240103 | 101900 | 3567721490 | 10550 | 10550 | 10550 | 10530 | 1264 |
| 516 | 20240103 | 101800 | 3554406290 | 10550 | 10550 | 10550 | 10530 | 2658 |
| 517 | 20240103 | 101700 | 3526378210 | 10540 | 10550 | 10550 | 10530 | 2415 |
| 518 | 20240103 | 101600 | 3500908370 | 10550 | 10550 | 10560 | 10520 | 1227 |
| 519 | 20240103 | 101500 | 3487981750 | 10570 | 10530 | 10570 | 10530 | 788 |
| 520 | 20240103 | 101400 | 3479678070 | 10530 | 10540 | 10560 | 10530 | 506 |
| 521 | 20240103 | 101300 | 3474344940 | 10560 | 10540 | 10560 | 10530 | 1748 |
| 522 | 20240103 | 101200 | 3455924150 | 10540 | 10530 | 10540 | 10520 | 1252 |
| 523 | 20240103 | 101100 | 3442737430 | 10540 | 10520 | 10540 | 10520 | 792 |
| 524 | 20240103 | 101000 | 3434403020 | 10540 | 10520 | 10540 | 10510 | 689 |
| 525 | 20240103 | 100900 | 3427153480 | 10520 | 10520 | 10550 | 10510 | 3092 |
| 526 | 20240103 | 100800 | 3394635520 | 10560 | 10530 | 10560 | 10520 | 3551 |
| 527 | 20240103 | 100700 | 3357250760 | 10530 | 10530 | 10550 | 10520 | 3974 |
| 528 | 20240103 | 100600 | 3315412030 | 10530 | 10560 | 10560 | 10510 | 9382 |
| 529 | 20240103 | 100500 | 3216671990 | 10540 | 10550 | 10560 | 10520 | 11650 |
| 530 | 20240103 | 100400 | 3093878090 | 10560 | 10600 | 10620 | 10560 | 6069 |
| 531 | 20240103 | 100300 | 3029667370 | 10600 | 10620 | 10620 | 10600 | 2038 |
| 532 | 20240103 | 100200 | 3008060140 | 10620 | 10600 | 10640 | 10600 | 301 |
| 533 | 20240103 | 100100 | 3004864330 | 10590 | 10630 | 10660 | 10590 | 7510 |
| 534 | 20240103 | 100000 | 2925193860 | 10630 | 10640 | 10650 | 10630 | 2015 |
| 535 | 20240103 | 095900 | 2903758650 | 10650 | 10670 | 10670 | 10650 | 284 |
| 536 | 20240103 | 095800 | 2900733710 | 10650 | 10660 | 10680 | 10650 | 1259 |
| 537 | 20240103 | 095700 | 2887318800 | 10670 | 10670 | 10680 | 10670 | 437 |
| 538 | 20240103 | 095600 | 2882653110 | 10680 | 10680 | 10680 | 10660 | 595 |
| 539 | 20240103 | 095500 | 2876304950 | 10680 | 10680 | 10680 | 10640 | 1385 |
| 540 | 20240103 | 095400 | 2861548400 | 10680 | 10690 | 10700 | 10680 | 563 |
| 541 | 20240103 | 095300 | 2855530570 | 10700 | 10710 | 10710 | 10690 | 53 |
| 542 | 20240103 | 095200 | 2854963370 | 10710 | 10720 | 10720 | 10680 | 1265 |
| 543 | 20240103 | 095100 | 2841428850 | 10710 | 10730 | 10730 | 10700 | 1637 |
| 544 | 20240103 | 095000 | 2823891520 | 10720 | 10760 | 10760 | 10720 | 3552 |
| 545 | 20240103 | 094900 | 2785742820 | 10760 | 10720 | 10760 | 10710 | 1480 |
| 546 | 20240103 | 094800 | 2769853300 | 10690 | 10710 | 10720 | 10690 | 2624 |
| 547 | 20240103 | 094700 | 2741777980 | 10720 | 10720 | 10720 | 10710 | 538 |
| 548 | 20240103 | 094600 | 2736012290 | 10710 | 10710 | 10710 | 10690 | 213 |
| 549 | 20240103 | 094500 | 2733732700 | 10710 | 10700 | 10710 | 10660 | 654 |
| 550 | 20240103 | 094400 | 2726741850 | 10650 | 10680 | 10720 | 10630 | 5547 |
| 551 | 20240103 | 094300 | 2667658660 | 10670 | 10680 | 10680 | 10660 | 1386 |
| 552 | 20240103 | 094200 | 2652865000 | 10680 | 10660 | 10680 | 10640 | 1572 |
| 553 | 20240103 | 094100 | 2636116070 | 10660 | 10680 | 10690 | 10660 | 780 |
| 554 | 20240103 | 094000 | 2627792340 | 10700 | 10710 | 10710 | 10680 | 1235 |
| 555 | 20240103 | 093900 | 2614578670 | 10700 | 10710 | 10710 | 10690 | 1735 |
| 556 | 20240103 | 093800 | 2596012970 | 10710 | 10710 | 10720 | 10700 | 1347 |
| 557 | 20240103 | 093700 | 2581597090 | 10720 | 10700 | 10720 | 10700 | 1901 |
| 558 | 20240103 | 093600 | 2561242320 | 10700 | 10700 | 10700 | 10680 | 606 |
| 559 | 20240103 | 093500 | 2554760660 | 10700 | 10660 | 10700 | 10650 | 4369 |
| 560 | 20240103 | 093400 | 2508122680 | 10660 | 10650 | 10670 | 10650 | 1615 |
| 561 | 20240103 | 093300 | 2490906410 | 10650 | 10680 | 10680 | 10650 | 1250 |
| 562 | 20240103 | 093200 | 2477592830 | 10650 | 10690 | 10690 | 10650 | 3585 |
| 563 | 20240103 | 093100 | 2439376880 | 10690 | 10670 | 10690 | 10660 | 1283 |
| 564 | 20240103 | 093000 | 2425688470 | 10670 | 10680 | 10700 | 10670 | 2276 |
| 565 | 20240103 | 092900 | 2401369480 | 10680 | 10700 | 10700 | 10650 | 2805 |
| 566 | 20240103 | 092800 | 2371408870 | 10640 | 10710 | 10710 | 10640 | 6155 |
| 567 | 20240103 | 092700 | 2305775970 | 10720 | 10720 | 10720 | 10710 | 1108 |
| 568 | 20240103 | 092600 | 2293900900 | 10720 | 10700 | 10720 | 10700 | 2331 |
| 569 | 20240103 | 092500 | 2268945730 | 10700 | 10720 | 10720 | 10700 | 586 |
| 570 | 20240103 | 092400 | 2262673050 | 10720 | 10720 | 10720 | 10650 | 1275 |
| 571 | 20240103 | 092300 | 2249064850 | 10710 | 10660 | 10720 | 10650 | 4535 |
| 572 | 20240103 | 092200 | 2200598430 | 10650 | 10660 | 10690 | 10640 | 1327 |
| 573 | 20240103 | 092100 | 2186456690 | 10660 | 10680 | 10690 | 10660 | 5961 |
| 574 | 20240103 | 092000 | 2122765100 | 10680 | 10690 | 10700 | 10650 | 3297 |
| 575 | 20240103 | 091900 | 2087582180 | 10700 | 10700 | 10750 | 10680 | 1418 |
| 576 | 20240103 | 091800 | 2072415480 | 10690 | 10760 | 10760 | 10690 | 5016 |
| 577 | 20240103 | 091700 | 2018644560 | 10760 | 10690 | 10760 | 10680 | 2153 |
| 578 | 20240103 | 091600 | 1995534750 | 10690 | 10650 | 10690 | 10630 | 1684 |
| 579 | 20240103 | 091500 | 1977593960 | 10660 | 10700 | 10700 | 10620 | 4450 |
| 580 | 20240103 | 091400 | 1930248780 | 10700 | 10680 | 10700 | 10640 | 3107 |
| 581 | 20240103 | 091300 | 1897140740 | 10670 | 10620 | 10690 | 10580 | 14433 |
| 582 | 20240103 | 091200 | 1743844070 | 10620 | 10700 | 10700 | 10620 | 14723 |
| 583 | 20240103 | 091100 | 1587147400 | 10680 | 10680 | 10720 | 10660 | 5340 |
| 584 | 20240103 | 091000 | 1530082350 | 10680 | 10740 | 10770 | 10680 | 9866 |
| 585 | 20240103 | 090900 | 1424412800 | 10750 | 10770 | 10810 | 10740 | 10176 |
| 586 | 20240103 | 090800 | 1314927270 | 10780 | 10820 | 10830 | 10740 | 11588 |
| 587 | 20240103 | 090700 | 1189940940 | 10820 | 10820 | 10860 | 10810 | 1530 |
| 588 | 20240103 | 090600 | 1173377550 | 10800 | 10830 | 10870 | 10790 | 3741 |
| 589 | 20240103 | 090500 | 1132925040 | 10830 | 10820 | 10900 | 10820 | 2861 |
| 590 | 20240103 | 090400 | 1101902560 | 10820 | 10810 | 10830 | 10750 | 10437 |
| 591 | 20240103 | 090300 | 989472270 | 10830 | 10770 | 10830 | 10750 | 9999 |
| 592 | 20240103 | 090200 | 881638340 | 10750 | 10930 | 10940 | 10690 | 28203 |
| 593 | 20240103 | 090100 | 577053050 | 10940 | 10990 | 10990 | 10920 | 5786 |
| 594 | 20240103 | 090000 | 513766270 | 11000 | 11070 | 11090 | 10900 | 13754 |