30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 14607 |
| 3 | 20240103 | 185300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20240103 | 185200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20240103 | 185100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20240103 | 185000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20240103 | 184900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20240103 | 184800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20240103 | 184700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20240103 | 184600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20240103 | 184500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20240103 | 184400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20240103 | 184300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20240103 | 184200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20240103 | 184100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20240103 | 184000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20240103 | 183900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20240103 | 183800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20240103 | 183700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20240103 | 183600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20240103 | 183500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20240103 | 183400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20240103 | 183300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20240103 | 183200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20240103 | 183100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20240103 | 183000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20240103 | 182900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20240103 | 182800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20240103 | 182700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20240103 | 182600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20240103 | 182500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20240103 | 182400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 14607 |
| 33 | 20240103 | 182300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20240103 | 182200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20240103 | 182100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20240103 | 182000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20240103 | 181900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20240103 | 181800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20240103 | 181700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20240103 | 181600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20240103 | 181500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20240103 | 181400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20240103 | 181300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20240103 | 181200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20240103 | 181100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20240103 | 181000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20240103 | 180900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20240103 | 180800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20240103 | 180700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20240103 | 180600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20240103 | 180500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20240103 | 180400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20240103 | 180300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20240103 | 180200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20240103 | 180100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20240103 | 180000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20240103 | 175900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20240103 | 175800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20240103 | 175700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20240103 | 175600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20240103 | 175500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20240103 | 175400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 14607 |
| 63 | 20240103 | 175300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20240103 | 175200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20240103 | 175100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20240103 | 175000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20240103 | 174900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20240103 | 174800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20240103 | 174700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20240103 | 174600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20240103 | 174500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20240103 | 174400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20240103 | 174300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20240103 | 174200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20240103 | 174100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20240103 | 174000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20240103 | 173900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20240103 | 173800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20240103 | 173700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20240103 | 173600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20240103 | 173500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20240103 | 173400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20240103 | 173300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20240103 | 173200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20240103 | 173100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20240103 | 173000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20240103 | 172900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20240103 | 172800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20240103 | 172700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20240103 | 172600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20240103 | 172500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20240103 | 172400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 14607 |
| 93 | 20240103 | 172300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20240103 | 172200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20240103 | 172100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20240103 | 172000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20240103 | 171900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20240103 | 171800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20240103 | 171700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20240103 | 171600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20240103 | 171500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20240103 | 171400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20240103 | 171300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20240103 | 171200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20240103 | 171100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20240103 | 171000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20240103 | 170900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20240103 | 170800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20240103 | 170700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20240103 | 170600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20240103 | 170500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20240103 | 170400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20240103 | 170300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20240103 | 170200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20240103 | 170100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20240103 | 170000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20240103 | 165900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20240103 | 165800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20240103 | 165700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20240103 | 165600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20240103 | 165500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20240103 | 165400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 14607 |
| 123 | 20240103 | 165300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20240103 | 165200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20240103 | 165100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20240103 | 165000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20240103 | 164900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20240103 | 164800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20240103 | 164700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20240103 | 164600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20240103 | 164500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20240103 | 164400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20240103 | 164300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20240103 | 164200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20240103 | 164100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20240103 | 164000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20240103 | 163900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20240103 | 163800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20240103 | 163700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20240103 | 163600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20240103 | 163500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20240103 | 163400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20240103 | 163300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20240103 | 163200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20240103 | 163100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20240103 | 163000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20240103 | 162900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20240103 | 162800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20240103 | 162700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20240103 | 162600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20240103 | 162500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20240103 | 162400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 14607 |
| 153 | 20240103 | 162300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20240103 | 162200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20240103 | 162100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20240103 | 162000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20240103 | 161900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20240103 | 161800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20240103 | 161700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20240103 | 161600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20240103 | 161500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20240103 | 161400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20240103 | 161300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20240103 | 161200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20240103 | 161100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20240103 | 161000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20240103 | 160900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20240103 | 160800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20240103 | 160700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20240103 | 160600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20240103 | 160500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20240103 | 160400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20240103 | 160300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20240103 | 160200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20240103 | 160100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20240103 | 160000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20240103 | 155900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20240103 | 155800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20240103 | 155700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20240103 | 155600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20240103 | 155500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20240103 | 155400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 14607 |
| 183 | 20240103 | 155300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20240103 | 155200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20240103 | 155100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20240103 | 155000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20240103 | 154900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20240103 | 154800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20240103 | 154700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20240103 | 154600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20240103 | 154500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20240103 | 154400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20240103 | 154300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20240103 | 154200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20240103 | 154100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20240103 | 154000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20240103 | 153900 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20240103 | 153800 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20240103 | 153700 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20240103 | 153600 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20240103 | 153500 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20240103 | 153400 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20240103 | 153300 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20240103 | 153200 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20240103 | 153100 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20240103 | 153000 | 4735893180 | 8570 | 8570 | 8570 | 8570 | 14607 |
| 207 | 20240103 | 152900 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 208 | 20240103 | 152800 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 209 | 20240103 | 152700 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 210 | 20240103 | 152600 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 211 | 20240103 | 152500 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 212 | 20240103 | 152400 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 213 | 20240103 | 152300 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 214 | 20240103 | 152200 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 215 | 20240103 | 152100 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 216 | 20240103 | 152000 | 4610711190 | 8590 | 8590 | 8590 | 8590 | 0 |
| 217 | 20240103 | 151900 | 4610711190 | 8590 | 8580 | 8590 | 8580 | 2656 |
| 218 | 20240103 | 151800 | 4587909450 | 8590 | 8590 | 8600 | 8590 | 1487 |
| 219 | 20240103 | 151700 | 4575135840 | 8590 | 8590 | 8590 | 8580 | 1086 |
| 220 | 20240103 | 151600 | 4565807710 | 8590 | 8600 | 8600 | 8590 | 2020 |
| 221 | 20240103 | 151500 | 4548455230 | 8600 | 8590 | 8620 | 8590 | 353 |
| 222 | 20240103 | 151400 | 4545419240 | 8620 | 8600 | 8630 | 8600 | 5109 |
| 223 | 20240103 | 151300 | 4501478010 | 8600 | 8600 | 8600 | 8600 | 969 |
| 224 | 20240103 | 151200 | 4493144610 | 8600 | 8630 | 8630 | 8590 | 864 |
| 225 | 20240103 | 151100 | 4485720560 | 8630 | 8630 | 8640 | 8630 | 898 |
| 226 | 20240103 | 151000 | 4477963950 | 8640 | 8640 | 8640 | 8640 | 8 |
| 227 | 20240103 | 150900 | 4477894830 | 8640 | 8640 | 8640 | 8640 | 1 |
| 228 | 20240103 | 150800 | 4477886190 | 8640 | 8610 | 8650 | 8590 | 26510 |
| 229 | 20240103 | 150700 | 4249947970 | 8620 | 8610 | 8620 | 8600 | 638 |
| 230 | 20240103 | 150600 | 4244449720 | 8620 | 8660 | 8660 | 8610 | 2140 |
| 231 | 20240103 | 150500 | 4226020500 | 8620 | 8650 | 8660 | 8620 | 1175 |
| 232 | 20240103 | 150400 | 4215863160 | 8620 | 8620 | 8620 | 8610 | 667 |
| 233 | 20240103 | 150300 | 4210114720 | 8650 | 8650 | 8650 | 8610 | 652 |
| 234 | 20240103 | 150200 | 4204500630 | 8610 | 8620 | 8660 | 8610 | 1030 |
| 235 | 20240103 | 150100 | 4195596690 | 8620 | 8630 | 8630 | 8620 | 1191 |
| 236 | 20240103 | 150000 | 4185329130 | 8630 | 8650 | 8650 | 8630 | 188 |
| 237 | 20240103 | 145900 | 4183703670 | 8640 | 8650 | 8680 | 8630 | 3659 |
| 238 | 20240103 | 145800 | 4151995880 | 8640 | 8640 | 8640 | 8640 | 95 |
| 239 | 20240103 | 145700 | 4151175080 | 8630 | 8630 | 8660 | 8630 | 172 |
| 240 | 20240103 | 145600 | 4149690010 | 8630 | 8650 | 8660 | 8630 | 811 |
| 241 | 20240103 | 145500 | 4142680100 | 8660 | 8630 | 8660 | 8630 | 2077 |
| 242 | 20240103 | 145400 | 4124722920 | 8620 | 8610 | 8620 | 8610 | 786 |
| 243 | 20240103 | 145300 | 4117952910 | 8620 | 8610 | 8620 | 8610 | 178 |
| 244 | 20240103 | 145200 | 4116418580 | 8610 | 8620 | 8640 | 8610 | 1478 |
| 245 | 20240103 | 145100 | 4103668720 | 8610 | 8610 | 8630 | 8610 | 705 |
| 246 | 20240103 | 145000 | 4097597310 | 8620 | 8620 | 8630 | 8610 | 820 |
| 247 | 20240103 | 144900 | 4090529990 | 8610 | 8620 | 8640 | 8600 | 1579 |
| 248 | 20240103 | 144800 | 4076917980 | 8610 | 8610 | 8610 | 8610 | 752 |
| 249 | 20240103 | 144700 | 4070443260 | 8610 | 8600 | 8640 | 8600 | 675 |
| 250 | 20240103 | 144600 | 4064632290 | 8600 | 8630 | 8660 | 8600 | 1444 |
| 251 | 20240103 | 144500 | 4052176470 | 8600 | 8610 | 8620 | 8600 | 757 |
| 252 | 20240103 | 144400 | 4045658690 | 8610 | 8630 | 8630 | 8610 | 591 |
| 253 | 20240103 | 144300 | 4040569140 | 8650 | 8630 | 8650 | 8620 | 1710 |
| 254 | 20240103 | 144200 | 4025793510 | 8610 | 8610 | 8620 | 8600 | 1392 |
| 255 | 20240103 | 144100 | 4013809220 | 8610 | 8620 | 8620 | 8610 | 936 |
| 256 | 20240103 | 144000 | 4005743200 | 8620 | 8620 | 8620 | 8620 | 364 |
| 257 | 20240103 | 143900 | 4002605520 | 8610 | 8630 | 8680 | 8600 | 11709 |
| 258 | 20240103 | 143800 | 3901715950 | 8630 | 8630 | 8670 | 8630 | 655 |
| 259 | 20240103 | 143700 | 3896063260 | 8630 | 8630 | 8630 | 8630 | 460 |
| 260 | 20240103 | 143600 | 3892093460 | 8630 | 8650 | 8700 | 8620 | 1521 |
| 261 | 20240103 | 143500 | 3878935060 | 8650 | 8620 | 8650 | 8620 | 3425 |
| 262 | 20240103 | 143400 | 3849409760 | 8630 | 8630 | 8630 | 8620 | 2830 |
| 263 | 20240103 | 143300 | 3824989160 | 8680 | 8660 | 8690 | 8620 | 1457 |
| 264 | 20240103 | 143200 | 3812382650 | 8640 | 8630 | 8640 | 8630 | 490 |
| 265 | 20240103 | 143100 | 3808151350 | 8630 | 8630 | 8630 | 8630 | 372 |
| 266 | 20240103 | 143000 | 3804940990 | 8630 | 8670 | 8710 | 8630 | 1823 |
| 267 | 20240103 | 142900 | 3789153240 | 8630 | 8690 | 8690 | 8630 | 393 |
| 268 | 20240103 | 142800 | 3785757830 | 8690 | 8630 | 8700 | 8630 | 1120 |
| 269 | 20240103 | 142700 | 3776066740 | 8670 | 8650 | 8680 | 8630 | 1666 |
| 270 | 20240103 | 142600 | 3761652370 | 8630 | 8640 | 8640 | 8630 | 1316 |
| 271 | 20240103 | 142500 | 3750284430 | 8640 | 8630 | 8640 | 8630 | 460 |
| 272 | 20240103 | 142400 | 3746312330 | 8630 | 8680 | 8680 | 8630 | 641 |
| 273 | 20240103 | 142300 | 3740778150 | 8640 | 8630 | 8710 | 8630 | 1929 |
| 274 | 20240103 | 142200 | 3724063700 | 8660 | 8630 | 8660 | 8630 | 432 |
| 275 | 20240103 | 142100 | 3720335510 | 8630 | 8630 | 8670 | 8630 | 875 |
| 276 | 20240103 | 142000 | 3712784220 | 8690 | 8670 | 8690 | 8640 | 1077 |
| 277 | 20240103 | 141900 | 3703442430 | 8630 | 8630 | 8640 | 8630 | 840 |
| 278 | 20240103 | 141800 | 3696188090 | 8620 | 8690 | 8690 | 8620 | 1381 |
| 279 | 20240103 | 141700 | 3684267820 | 8690 | 8640 | 8700 | 8630 | 2030 |
| 280 | 20240103 | 141600 | 3666674570 | 8640 | 8640 | 8640 | 8640 | 707 |
| 281 | 20240103 | 141500 | 3660566090 | 8640 | 8630 | 8640 | 8630 | 510 |
| 282 | 20240103 | 141400 | 3656161990 | 8630 | 8640 | 8690 | 8620 | 1675 |
| 283 | 20240103 | 141300 | 3641660870 | 8610 | 8610 | 8650 | 8610 | 917 |
| 284 | 20240103 | 141200 | 3633762340 | 8620 | 8670 | 8670 | 8620 | 737 |
| 285 | 20240103 | 141100 | 3627406570 | 8620 | 8630 | 8680 | 8610 | 1458 |
| 286 | 20240103 | 141000 | 3614807530 | 8610 | 8620 | 8620 | 8610 | 746 |
| 287 | 20240103 | 140900 | 3608383410 | 8620 | 8630 | 8630 | 8620 | 784 |
| 288 | 20240103 | 140800 | 3601623430 | 8620 | 8620 | 8620 | 8620 | 230 |
| 289 | 20240103 | 140700 | 3599640830 | 8620 | 8630 | 8680 | 8610 | 1793 |
| 290 | 20240103 | 140600 | 3584156460 | 8620 | 8620 | 8630 | 8620 | 479 |
| 291 | 20240103 | 140500 | 3580027210 | 8620 | 8610 | 8630 | 8610 | 873 |
| 292 | 20240103 | 140400 | 3572503550 | 8640 | 8640 | 8670 | 8620 | 1185 |
| 293 | 20240103 | 140300 | 3562264380 | 8630 | 8640 | 8640 | 8630 | 406 |
| 294 | 20240103 | 140200 | 3558760320 | 8640 | 8640 | 8650 | 8630 | 412 |
| 295 | 20240103 | 140100 | 3555202650 | 8630 | 8620 | 8720 | 8620 | 2664 |
| 296 | 20240103 | 140000 | 3532185640 | 8620 | 8620 | 8620 | 8620 | 604 |
| 297 | 20240103 | 135900 | 3526979160 | 8630 | 8630 | 8630 | 8630 | 230 |
| 298 | 20240103 | 135800 | 3524994260 | 8630 | 8640 | 8690 | 8630 | 2036 |
| 299 | 20240103 | 135700 | 3507377320 | 8660 | 8630 | 8670 | 8630 | 311 |
| 300 | 20240103 | 135600 | 3504690160 | 8630 | 8690 | 8690 | 8630 | 391 |
| 301 | 20240103 | 135500 | 3501314150 | 8630 | 8660 | 8700 | 8630 | 1823 |
| 302 | 20240103 | 135400 | 3485530160 | 8660 | 8630 | 8660 | 8630 | 1519 |
| 303 | 20240103 | 135300 | 3472421160 | 8630 | 8630 | 8630 | 8630 | 593 |
| 304 | 20240103 | 135200 | 3467303570 | 8630 | 8650 | 8650 | 8630 | 507 |
| 305 | 20240103 | 135100 | 3462923560 | 8630 | 8660 | 8700 | 8630 | 1564 |
| 306 | 20240103 | 135000 | 3449367890 | 8640 | 8640 | 8640 | 8640 | 694 |
| 307 | 20240103 | 134900 | 3443371730 | 8640 | 8650 | 8650 | 8640 | 509 |
| 308 | 20240103 | 134800 | 3438971670 | 8650 | 8630 | 8690 | 8620 | 30930 |
| 309 | 20240103 | 134700 | 3171434230 | 8620 | 8610 | 8620 | 8610 | 674 |
| 310 | 20240103 | 134600 | 3165630670 | 8610 | 8630 | 8630 | 8610 | 3226 |
| 311 | 20240103 | 134500 | 3137810590 | 8620 | 8620 | 8630 | 8620 | 2002 |
| 312 | 20240103 | 134400 | 3120548040 | 8620 | 8620 | 8630 | 8620 | 1829 |
| 313 | 20240103 | 134300 | 3104782050 | 8620 | 8620 | 8620 | 8620 | 2028 |
| 314 | 20240103 | 134200 | 3087300690 | 8630 | 8640 | 8640 | 8630 | 724 |
| 315 | 20240103 | 134100 | 3081051940 | 8640 | 8630 | 8650 | 8630 | 660 |
| 316 | 20240103 | 134000 | 3075355500 | 8650 | 8650 | 8650 | 8640 | 2022 |
| 317 | 20240103 | 133900 | 3057880020 | 8650 | 8660 | 8660 | 8640 | 550 |
| 318 | 20240103 | 133800 | 3053126120 | 8650 | 8640 | 8650 | 8630 | 863 |
| 319 | 20240103 | 133700 | 3045668040 | 8630 | 8640 | 8650 | 8630 | 313 |
| 320 | 20240103 | 133600 | 3042964340 | 8630 | 8630 | 8650 | 8630 | 560 |
| 321 | 20240103 | 133500 | 3038131520 | 8630 | 8640 | 8650 | 8630 | 1113 |
| 322 | 20240103 | 133400 | 3028518260 | 8640 | 8640 | 8640 | 8640 | 534 |
| 323 | 20240103 | 133300 | 3023904500 | 8650 | 8650 | 8650 | 8650 | 284 |
| 324 | 20240103 | 133200 | 3021447900 | 8640 | 8650 | 8650 | 8640 | 734 |
| 325 | 20240103 | 133100 | 3015105870 | 8650 | 8650 | 8650 | 8650 | 168 |
| 326 | 20240103 | 133000 | 3013652670 | 8640 | 8640 | 8640 | 8640 | 133 |
| 327 | 20240103 | 132900 | 3012503550 | 8640 | 8650 | 8650 | 8640 | 851 |
| 328 | 20240103 | 132800 | 3005146530 | 8660 | 8660 | 8660 | 8660 | 1 |
| 329 | 20240103 | 132700 | 3005137870 | 8650 | 8650 | 8650 | 8650 | 299 |
| 330 | 20240103 | 132600 | 3002551520 | 8650 | 8650 | 8650 | 8650 | 326 |
| 331 | 20240103 | 132500 | 2999731620 | 8650 | 8670 | 8670 | 8640 | 646 |
| 332 | 20240103 | 132400 | 2994143710 | 8660 | 8660 | 8660 | 8660 | 23 |
| 333 | 20240103 | 132300 | 2993944530 | 8650 | 8670 | 8680 | 8650 | 819 |
| 334 | 20240103 | 132200 | 2986857230 | 8670 | 8670 | 8670 | 8660 | 474 |
| 335 | 20240103 | 132100 | 2982748990 | 8680 | 8690 | 8690 | 8680 | 583 |
| 336 | 20240103 | 132000 | 2977686300 | 8680 | 8700 | 8700 | 8680 | 1137 |
| 337 | 20240103 | 131900 | 2967803900 | 8700 | 8710 | 8720 | 8700 | 220 |
| 338 | 20240103 | 131800 | 2965888620 | 8680 | 8720 | 8720 | 8680 | 459 |
| 339 | 20240103 | 131700 | 2961894410 | 8730 | 8750 | 8750 | 8730 | 7610 |
| 340 | 20240103 | 131600 | 2895324990 | 8750 | 8770 | 8790 | 8750 | 4819 |
| 341 | 20240103 | 131500 | 2853081410 | 8770 | 8730 | 8770 | 8730 | 1509 |
| 342 | 20240103 | 131400 | 2839884020 | 8730 | 8730 | 8740 | 8730 | 1896 |
| 343 | 20240103 | 131300 | 2823324110 | 8720 | 8720 | 8750 | 8720 | 233 |
| 344 | 20240103 | 131200 | 2821290120 | 8720 | 8700 | 8720 | 8700 | 874 |
| 345 | 20240103 | 131100 | 2813675730 | 8700 | 8690 | 8720 | 8690 | 451 |
| 346 | 20240103 | 131000 | 2809753380 | 8740 | 8640 | 8740 | 8640 | 1136 |
| 347 | 20240103 | 130900 | 2799904900 | 8640 | 8650 | 8650 | 8640 | 611 |
| 348 | 20240103 | 130800 | 2794622600 | 8640 | 8640 | 8640 | 8640 | 185 |
| 349 | 20240103 | 130700 | 2793024200 | 8650 | 8660 | 8660 | 8650 | 2177 |
| 350 | 20240103 | 130600 | 2774190910 | 8650 | 8650 | 8660 | 8650 | 410 |
| 351 | 20240103 | 130500 | 2770644400 | 8650 | 8650 | 8650 | 8650 | 235 |
| 352 | 20240103 | 130400 | 2768611650 | 8650 | 8650 | 8660 | 8650 | 1174 |
| 353 | 20240103 | 130300 | 2758456260 | 8640 | 8640 | 8650 | 8640 | 696 |
| 354 | 20240103 | 130200 | 2752442810 | 8650 | 8650 | 8650 | 8650 | 28 |
| 355 | 20240103 | 130100 | 2752200610 | 8650 | 8640 | 8650 | 8640 | 174 |
| 356 | 20240103 | 130000 | 2750696850 | 8650 | 8660 | 8660 | 8640 | 409 |
| 357 | 20240103 | 125900 | 2747161530 | 8650 | 8660 | 8660 | 8650 | 516 |
| 358 | 20240103 | 125800 | 2742698080 | 8660 | 8660 | 8660 | 8660 | 10 |
| 359 | 20240103 | 125700 | 2742611480 | 8650 | 8650 | 8660 | 8650 | 837 |
| 360 | 20240103 | 125600 | 2735369070 | 8650 | 8640 | 8650 | 8640 | 605 |
| 361 | 20240103 | 125500 | 2730139680 | 8650 | 8650 | 8650 | 8650 | 50 |
| 362 | 20240103 | 125400 | 2729707180 | 8650 | 8650 | 8650 | 8650 | 219 |
| 363 | 20240103 | 125300 | 2727812830 | 8650 | 8640 | 8650 | 8640 | 210 |
| 364 | 20240103 | 125200 | 2725997980 | 8650 | 8650 | 8650 | 8640 | 679 |
| 365 | 20240103 | 125100 | 2720125960 | 8650 | 8650 | 8660 | 8640 | 285 |
| 366 | 20240103 | 125000 | 2717660810 | 8650 | 8630 | 8650 | 8630 | 267 |
| 367 | 20240103 | 124900 | 2715355260 | 8620 | 8630 | 8630 | 8620 | 642 |
| 368 | 20240103 | 124800 | 2709816940 | 8650 | 8640 | 8650 | 8630 | 472 |
| 369 | 20240103 | 124700 | 2705741600 | 8640 | 8640 | 8640 | 8640 | 110 |
| 370 | 20240103 | 124600 | 2704791200 | 8640 | 8620 | 8640 | 8620 | 256 |
| 371 | 20240103 | 124500 | 2702581470 | 8620 | 8630 | 8630 | 8620 | 747 |
| 372 | 20240103 | 124400 | 2696138960 | 8630 | 8630 | 8630 | 8630 | 108 |
| 373 | 20240103 | 124300 | 2695206920 | 8620 | 8620 | 8640 | 8620 | 1290 |
| 374 | 20240103 | 124200 | 2684070520 | 8610 | 8600 | 8620 | 8600 | 597 |
| 375 | 20240103 | 124100 | 2678929950 | 8620 | 8620 | 8620 | 8610 | 437 |
| 376 | 20240103 | 124000 | 2675167000 | 8620 | 8610 | 8620 | 8610 | 542 |
| 377 | 20240103 | 123900 | 2670499060 | 8610 | 8620 | 8620 | 8610 | 400 |
| 378 | 20240103 | 123800 | 2667053060 | 8610 | 8620 | 8620 | 8610 | 379 |
| 379 | 20240103 | 123700 | 2663787910 | 8620 | 8610 | 8620 | 8610 | 705 |
| 380 | 20240103 | 123600 | 2657714920 | 8620 | 8620 | 8620 | 8610 | 787 |
| 381 | 20240103 | 123500 | 2650935980 | 8610 | 8610 | 8610 | 8610 | 134 |
| 382 | 20240103 | 123400 | 2649782240 | 8610 | 8610 | 8610 | 8610 | 579 |
| 383 | 20240103 | 123300 | 2644797050 | 8610 | 8620 | 8620 | 8610 | 1249 |
| 384 | 20240103 | 123200 | 2634035510 | 8620 | 8610 | 8620 | 8610 | 1367 |
| 385 | 20240103 | 123100 | 2622263310 | 8610 | 8620 | 8620 | 8610 | 1585 |
| 386 | 20240103 | 123000 | 2608606440 | 8610 | 8610 | 8620 | 8610 | 706 |
| 387 | 20240103 | 122900 | 2602527160 | 8620 | 8610 | 8620 | 8610 | 366 |
| 388 | 20240103 | 122800 | 2599373500 | 8610 | 8620 | 8620 | 8610 | 966 |
| 389 | 20240103 | 122700 | 2591050800 | 8610 | 8620 | 8620 | 8610 | 409 |
| 390 | 20240103 | 122600 | 2587529240 | 8610 | 8610 | 8620 | 8610 | 532 |
| 391 | 20240103 | 122500 | 2582947510 | 8610 | 8610 | 8610 | 8610 | 277 |
| 392 | 20240103 | 122400 | 2580562540 | 8610 | 8620 | 8620 | 8610 | 1518 |
| 393 | 20240103 | 122300 | 2567478710 | 8620 | 8610 | 8620 | 8610 | 1442 |
| 394 | 20240103 | 122200 | 2555061860 | 8610 | 8610 | 8610 | 8610 | 707 |
| 395 | 20240103 | 122100 | 2548974590 | 8610 | 8610 | 8620 | 8610 | 934 |
| 396 | 20240103 | 122000 | 2540932350 | 8610 | 8610 | 8620 | 8610 | 254 |
| 397 | 20240103 | 121900 | 2538745040 | 8610 | 8620 | 8620 | 8610 | 1604 |
| 398 | 20240103 | 121800 | 2524927300 | 8630 | 8620 | 8630 | 8620 | 275 |
| 399 | 20240103 | 121700 | 2522556700 | 8620 | 8630 | 8630 | 8620 | 187 |
| 400 | 20240103 | 121600 | 2520944210 | 8630 | 8620 | 8630 | 8620 | 1325 |
| 401 | 20240103 | 121500 | 2509521150 | 8620 | 8620 | 8620 | 8620 | 0 |
| 402 | 20240103 | 121400 | 2509521150 | 8620 | 8620 | 8620 | 8620 | 241 |
| 403 | 20240103 | 121300 | 2507443730 | 8620 | 8620 | 8620 | 8620 | 432 |
| 404 | 20240103 | 121200 | 2503719890 | 8630 | 8630 | 8630 | 8620 | 12713 |
| 405 | 20240103 | 121100 | 2394068020 | 8630 | 8630 | 8630 | 8630 | 1373 |
| 406 | 20240103 | 121000 | 2382219030 | 8630 | 8640 | 8640 | 8630 | 668 |
| 407 | 20240103 | 120900 | 2376453620 | 8640 | 8630 | 8640 | 8630 | 539 |
| 408 | 20240103 | 120800 | 2371801410 | 8630 | 8630 | 8630 | 8630 | 439 |
| 409 | 20240103 | 120700 | 2368012840 | 8630 | 8630 | 8630 | 8630 | 133 |
| 410 | 20240103 | 120600 | 2366865050 | 8640 | 8640 | 8640 | 8640 | 165 |
| 411 | 20240103 | 120500 | 2365439450 | 8640 | 8650 | 8650 | 8630 | 1134 |
| 412 | 20240103 | 120400 | 2355642750 | 8650 | 8640 | 8650 | 8640 | 203 |
| 413 | 20240103 | 120300 | 2353888130 | 8650 | 8650 | 8650 | 8650 | 55 |
| 414 | 20240103 | 120200 | 2353412380 | 8650 | 8650 | 8650 | 8640 | 533 |
| 415 | 20240103 | 120100 | 2348806080 | 8650 | 8650 | 8650 | 8640 | 548 |
| 416 | 20240103 | 120000 | 2344070080 | 8640 | 8640 | 8640 | 8640 | 134 |
| 417 | 20240103 | 115900 | 2342912320 | 8650 | 8650 | 8650 | 8640 | 553 |
| 418 | 20240103 | 115800 | 2338133170 | 8640 | 8640 | 8640 | 8640 | 521 |
| 419 | 20240103 | 115700 | 2333631730 | 8650 | 8640 | 8650 | 8640 | 139 |
| 420 | 20240103 | 115600 | 2332430720 | 8640 | 8650 | 8650 | 8640 | 367 |
| 421 | 20240103 | 115500 | 2329258940 | 8650 | 8640 | 8660 | 8640 | 300 |
| 422 | 20240103 | 115400 | 2326664540 | 8640 | 8640 | 8640 | 8640 | 352 |
| 423 | 20240103 | 115300 | 2323623260 | 8640 | 8650 | 8660 | 8640 | 1412 |
| 424 | 20240103 | 115200 | 2311401640 | 8650 | 8650 | 8650 | 8650 | 125 |
| 425 | 20240103 | 115100 | 2310320390 | 8640 | 8650 | 8650 | 8640 | 170 |
| 426 | 20240103 | 115000 | 2308851230 | 8640 | 8640 | 8660 | 8630 | 1779 |
| 427 | 20240103 | 114900 | 2293474290 | 8650 | 8650 | 8650 | 8640 | 618 |
| 428 | 20240103 | 114800 | 2288130230 | 8640 | 8640 | 8640 | 8640 | 234 |
| 429 | 20240103 | 114700 | 2286108470 | 8650 | 8640 | 8650 | 8640 | 914 |
| 430 | 20240103 | 114600 | 2278210600 | 8640 | 8640 | 8650 | 8640 | 1490 |
| 431 | 20240103 | 114500 | 2265336720 | 8650 | 8640 | 8650 | 8640 | 144 |
| 432 | 20240103 | 114400 | 2264091620 | 8640 | 8650 | 8650 | 8640 | 444 |
| 433 | 20240103 | 114300 | 2260255120 | 8640 | 8640 | 8640 | 8640 | 443 |
| 434 | 20240103 | 114200 | 2256427600 | 8650 | 8650 | 8650 | 8650 | 158 |
| 435 | 20240103 | 114100 | 2255060900 | 8640 | 8650 | 8650 | 8640 | 417 |
| 436 | 20240103 | 114000 | 2251457970 | 8650 | 8640 | 8650 | 8640 | 54 |
| 437 | 20240103 | 113900 | 2250991350 | 8640 | 8640 | 8650 | 8640 | 1020 |
| 438 | 20240103 | 113800 | 2242178070 | 8650 | 8650 | 8650 | 8650 | 246 |
| 439 | 20240103 | 113700 | 2240050170 | 8640 | 8650 | 8650 | 8640 | 281 |
| 440 | 20240103 | 113600 | 2237621860 | 8650 | 8650 | 8660 | 8650 | 876 |
| 441 | 20240103 | 113500 | 2230044410 | 8660 | 8660 | 8660 | 8660 | 122 |
| 442 | 20240103 | 113400 | 2228987890 | 8660 | 8660 | 8660 | 8650 | 220 |
| 443 | 20240103 | 113300 | 2227084030 | 8660 | 8650 | 8660 | 8650 | 345 |
| 444 | 20240103 | 113200 | 2224099400 | 8650 | 8650 | 8650 | 8640 | 906 |
| 445 | 20240103 | 113100 | 2216268020 | 8650 | 8650 | 8650 | 8650 | 117 |
| 446 | 20240103 | 113000 | 2215255970 | 8640 | 8640 | 8640 | 8640 | 410 |
| 447 | 20240103 | 112900 | 2211713570 | 8640 | 8640 | 8640 | 8640 | 396 |
| 448 | 20240103 | 112800 | 2208292130 | 8650 | 8640 | 8650 | 8640 | 1450 |
| 449 | 20240103 | 112700 | 2195760390 | 8640 | 8630 | 8640 | 8630 | 1617 |
| 450 | 20240103 | 112600 | 2181794110 | 8640 | 8640 | 8640 | 8630 | 646 |
| 451 | 20240103 | 112500 | 2176214000 | 8640 | 8640 | 8640 | 8630 | 1235 |
| 452 | 20240103 | 112400 | 2165547140 | 8640 | 8640 | 8650 | 8640 | 1170 |
| 453 | 20240103 | 112300 | 2155438280 | 8640 | 8650 | 8650 | 8640 | 389 |
| 454 | 20240103 | 112200 | 2152075780 | 8650 | 8650 | 8650 | 8640 | 375 |
| 455 | 20240103 | 112100 | 2148833520 | 8650 | 8660 | 8660 | 8650 | 573 |
| 456 | 20240103 | 112000 | 2143876380 | 8660 | 8650 | 8660 | 8650 | 707 |
| 457 | 20240103 | 111900 | 2137760330 | 8640 | 8640 | 8640 | 8640 | 194 |
| 458 | 20240103 | 111800 | 2136084170 | 8640 | 8640 | 8640 | 8630 | 1009 |
| 459 | 20240103 | 111700 | 2127372630 | 8640 | 8630 | 8640 | 8630 | 181 |
| 460 | 20240103 | 111600 | 2125810130 | 8630 | 8630 | 8630 | 8630 | 55 |
| 461 | 20240103 | 111500 | 2125335480 | 8630 | 8640 | 8640 | 8630 | 510 |
| 462 | 20240103 | 111400 | 2120933190 | 8640 | 8650 | 8650 | 8640 | 3510 |
| 463 | 20240103 | 111300 | 2090604570 | 8640 | 8630 | 8640 | 8630 | 503 |
| 464 | 20240103 | 111200 | 2086261560 | 8630 | 8640 | 8650 | 8630 | 2218 |
| 465 | 20240103 | 111100 | 2067095140 | 8640 | 8640 | 8650 | 8630 | 2131 |
| 466 | 20240103 | 111000 | 2048682060 | 8650 | 8680 | 8680 | 8640 | 26975 |
| 467 | 20240103 | 110900 | 1814899930 | 8690 | 8690 | 8690 | 8680 | 886 |
| 468 | 20240103 | 110800 | 1807206900 | 8700 | 8700 | 8700 | 8690 | 482 |
| 469 | 20240103 | 110700 | 1803015320 | 8690 | 8690 | 8690 | 8690 | 980 |
| 470 | 20240103 | 110600 | 1794499120 | 8690 | 8700 | 8700 | 8690 | 2707 |
| 471 | 20240103 | 110500 | 1770969540 | 8700 | 8700 | 8700 | 8700 | 176 |
| 472 | 20240103 | 110400 | 1769438340 | 8690 | 8700 | 8700 | 8690 | 4697 |
| 473 | 20240103 | 110300 | 1728603750 | 8700 | 8700 | 8700 | 8700 | 481 |
| 474 | 20240103 | 110200 | 1724419050 | 8710 | 8720 | 8720 | 8710 | 567 |
| 475 | 20240103 | 110100 | 1719477940 | 8710 | 8710 | 8720 | 8710 | 614 |
| 476 | 20240103 | 110000 | 1714129000 | 8700 | 8700 | 8700 | 8700 | 0 |
| 477 | 20240103 | 105900 | 1714129000 | 8700 | 8710 | 8720 | 8700 | 658 |
| 478 | 20240103 | 105800 | 1708401580 | 8710 | 8710 | 8710 | 8710 | 1807 |
| 479 | 20240103 | 105700 | 1692662610 | 8720 | 8730 | 8740 | 8720 | 2265 |
| 480 | 20240103 | 105600 | 1672888330 | 8730 | 8720 | 8730 | 8720 | 859 |
| 481 | 20240103 | 105500 | 1665390030 | 8720 | 8720 | 8720 | 8710 | 310 |
| 482 | 20240103 | 105400 | 1662689620 | 8730 | 8710 | 8730 | 8710 | 606 |
| 483 | 20240103 | 105300 | 1657409400 | 8720 | 8720 | 8720 | 8720 | 150 |
| 484 | 20240103 | 105200 | 1656101400 | 8720 | 8750 | 8750 | 8720 | 1784 |
| 485 | 20240103 | 105100 | 1640515520 | 8750 | 8740 | 8750 | 8740 | 244 |
| 486 | 20240103 | 105000 | 1638381840 | 8750 | 8750 | 8750 | 8750 | 171 |
| 487 | 20240103 | 104900 | 1636885590 | 8750 | 8750 | 8750 | 8750 | 977 |
| 488 | 20240103 | 104800 | 1628336840 | 8750 | 8760 | 8770 | 8740 | 130 |
| 489 | 20240103 | 104700 | 1627198510 | 8760 | 8740 | 8760 | 8740 | 739 |
| 490 | 20240103 | 104600 | 1620733330 | 8750 | 8740 | 8750 | 8740 | 449 |
| 491 | 20240103 | 104500 | 1616807470 | 8740 | 8770 | 8770 | 8740 | 472 |
| 492 | 20240103 | 104400 | 1612680400 | 8740 | 8740 | 8740 | 8740 | 141 |
| 493 | 20240103 | 104300 | 1611448060 | 8740 | 8780 | 8780 | 8740 | 498 |
| 494 | 20240103 | 104200 | 1607086700 | 8790 | 8750 | 8790 | 8710 | 928 |
| 495 | 20240103 | 104100 | 1598990730 | 8720 | 8750 | 8760 | 8720 | 644 |
| 496 | 20240103 | 104000 | 1593364540 | 8750 | 8710 | 8750 | 8710 | 2887 |
| 497 | 20240103 | 103900 | 1568200710 | 8710 | 8710 | 8710 | 8710 | 27 |
| 498 | 20240103 | 103800 | 1567965540 | 8710 | 8720 | 8720 | 8710 | 283 |
| 499 | 20240103 | 103700 | 1565500590 | 8720 | 8710 | 8720 | 8710 | 397 |
| 500 | 20240103 | 103600 | 1562040090 | 8710 | 8700 | 8710 | 8700 | 123 |
| 501 | 20240103 | 103500 | 1560968960 | 8700 | 8710 | 8710 | 8700 | 533 |
| 502 | 20240103 | 103400 | 1556327850 | 8710 | 8730 | 8740 | 8710 | 536 |
| 503 | 20240103 | 103300 | 1551656160 | 8730 | 8730 | 8730 | 8720 | 165 |
| 504 | 20240103 | 103200 | 1550217060 | 8750 | 8740 | 8750 | 8700 | 472 |
| 505 | 20240103 | 103100 | 1546101870 | 8720 | 8730 | 8730 | 8710 | 1042 |
| 506 | 20240103 | 103000 | 1537021480 | 8720 | 8700 | 8740 | 8700 | 860 |
| 507 | 20240103 | 102900 | 1529521360 | 8700 | 8700 | 8730 | 8690 | 396 |
| 508 | 20240103 | 102800 | 1526075630 | 8700 | 8720 | 8730 | 8700 | 849 |
| 509 | 20240103 | 102700 | 1518673910 | 8710 | 8700 | 8710 | 8690 | 1854 |
| 510 | 20240103 | 102600 | 1502550860 | 8700 | 8710 | 8710 | 8690 | 653 |
| 511 | 20240103 | 102500 | 1496874230 | 8690 | 8700 | 8710 | 8690 | 5676 |
| 512 | 20240103 | 102400 | 1447544320 | 8710 | 8700 | 8720 | 8700 | 325 |
| 513 | 20240103 | 102300 | 1444713360 | 8700 | 8730 | 8730 | 8690 | 1953 |
| 514 | 20240103 | 102200 | 1427724290 | 8710 | 8700 | 8720 | 8700 | 2341 |
| 515 | 20240103 | 102100 | 1407329170 | 8700 | 8700 | 8710 | 8690 | 2412 |
| 516 | 20240103 | 102000 | 1386352380 | 8700 | 8690 | 8740 | 8690 | 2183 |
| 517 | 20240103 | 101900 | 1367368390 | 8700 | 8730 | 8730 | 8700 | 14634 |
| 518 | 20240103 | 101800 | 1239953050 | 8720 | 8740 | 8740 | 8720 | 1732 |
| 519 | 20240103 | 101700 | 1224837220 | 8740 | 8750 | 8750 | 8740 | 1440 |
| 520 | 20240103 | 101600 | 1212245140 | 8750 | 8750 | 8750 | 8740 | 595 |
| 521 | 20240103 | 101500 | 1207041460 | 8750 | 8750 | 8750 | 8750 | 12 |
| 522 | 20240103 | 101400 | 1206936460 | 8760 | 8760 | 8760 | 8740 | 417 |
| 523 | 20240103 | 101300 | 1203290410 | 8740 | 8730 | 8750 | 8730 | 1237 |
| 524 | 20240103 | 101200 | 1192482370 | 8720 | 8720 | 8730 | 8720 | 651 |
| 525 | 20240103 | 101100 | 1186803530 | 8720 | 8720 | 8730 | 8720 | 1030 |
| 526 | 20240103 | 101000 | 1177820790 | 8720 | 8730 | 8730 | 8720 | 3399 |
| 527 | 20240103 | 100900 | 1148171960 | 8720 | 8720 | 8720 | 8720 | 401 |
| 528 | 20240103 | 100800 | 1144675240 | 8730 | 8730 | 8730 | 8730 | 615 |
| 529 | 20240103 | 100700 | 1139306290 | 8730 | 8730 | 8730 | 8720 | 1575 |
| 530 | 20240103 | 100600 | 1125558870 | 8730 | 8730 | 8740 | 8730 | 1112 |
| 531 | 20240103 | 100500 | 1115850100 | 8740 | 8750 | 8750 | 8730 | 457 |
| 532 | 20240103 | 100400 | 1111857250 | 8740 | 8730 | 8740 | 8730 | 314 |
| 533 | 20240103 | 100300 | 1109114220 | 8750 | 8730 | 8750 | 8730 | 699 |
| 534 | 20240103 | 100200 | 1103005480 | 8740 | 8750 | 8750 | 8740 | 2155 |
| 535 | 20240103 | 100100 | 1084155550 | 8750 | 8770 | 8770 | 8750 | 320 |
| 536 | 20240103 | 100000 | 1081354970 | 8750 | 8750 | 8780 | 8750 | 1212 |
| 537 | 20240103 | 095900 | 1070733570 | 8760 | 8760 | 8760 | 8760 | 334 |
| 538 | 20240103 | 095800 | 1067807730 | 8750 | 8750 | 8750 | 8750 | 504 |
| 539 | 20240103 | 095700 | 1063397730 | 8750 | 8750 | 8750 | 8740 | 442 |
| 540 | 20240103 | 095600 | 1059530920 | 8750 | 8740 | 8750 | 8740 | 400 |
| 541 | 20240103 | 095500 | 1056031030 | 8740 | 8750 | 8750 | 8730 | 173 |
| 542 | 20240103 | 095400 | 1054519170 | 8740 | 8760 | 8760 | 8740 | 852 |
| 543 | 20240103 | 095300 | 1047068780 | 8770 | 8780 | 8780 | 8760 | 136 |
| 544 | 20240103 | 095200 | 1045875760 | 8750 | 8750 | 8770 | 8740 | 4420 |
| 545 | 20240103 | 095100 | 1007155070 | 8750 | 8750 | 8760 | 8740 | 538 |
| 546 | 20240103 | 095000 | 1002450250 | 8740 | 8750 | 8750 | 8740 | 758 |
| 547 | 20240103 | 094900 | 995822160 | 8750 | 8750 | 8750 | 8740 | 240 |
| 548 | 20240103 | 094800 | 993722170 | 8750 | 8750 | 8750 | 8740 | 460 |
| 549 | 20240103 | 094700 | 989699980 | 8750 | 8770 | 8770 | 8750 | 41 |
| 550 | 20240103 | 094600 | 989340780 | 8780 | 8760 | 8780 | 8760 | 227 |
| 551 | 20240103 | 094500 | 987350130 | 8750 | 8740 | 8750 | 8740 | 436 |
| 552 | 20240103 | 094400 | 983537940 | 8750 | 8740 | 8770 | 8740 | 500 |
| 553 | 20240103 | 094300 | 979162880 | 8730 | 8730 | 8730 | 8720 | 889 |
| 554 | 20240103 | 094200 | 971407670 | 8720 | 8800 | 8800 | 8720 | 4779 |
| 555 | 20240103 | 094100 | 929578300 | 8830 | 8830 | 8850 | 8780 | 684 |
| 556 | 20240103 | 094000 | 923560000 | 8800 | 8790 | 8800 | 8790 | 590 |
| 557 | 20240103 | 093900 | 918371440 | 8860 | 8780 | 8860 | 8770 | 1415 |
| 558 | 20240103 | 093800 | 905925020 | 8780 | 8760 | 8780 | 8760 | 390 |
| 559 | 20240103 | 093700 | 902506750 | 8770 | 8760 | 8770 | 8760 | 89 |
| 560 | 20240103 | 093600 | 901726310 | 8770 | 8770 | 8780 | 8770 | 911 |
| 561 | 20240103 | 093500 | 893734950 | 8770 | 8750 | 8770 | 8750 | 267 |
| 562 | 20240103 | 093400 | 891394700 | 8750 | 8740 | 8750 | 8740 | 603 |
| 563 | 20240103 | 093300 | 886123590 | 8760 | 8740 | 8760 | 8740 | 428 |
| 564 | 20240103 | 093200 | 882376720 | 8730 | 8740 | 8750 | 8730 | 698 |
| 565 | 20240103 | 093100 | 876275250 | 8730 | 8740 | 8740 | 8730 | 773 |
| 566 | 20240103 | 093000 | 869521790 | 8740 | 8750 | 8760 | 8740 | 520 |
| 567 | 20240103 | 092900 | 864975700 | 8740 | 8750 | 8750 | 8740 | 526 |
| 568 | 20240103 | 092800 | 860373210 | 8740 | 8750 | 8750 | 8740 | 392 |
| 569 | 20240103 | 092700 | 856946040 | 8760 | 8740 | 8760 | 8740 | 259 |
| 570 | 20240103 | 092600 | 854680520 | 8770 | 8710 | 8770 | 8710 | 768 |
| 571 | 20240103 | 092500 | 847973760 | 8720 | 8700 | 8720 | 8700 | 1761 |
| 572 | 20240103 | 092400 | 832632470 | 8690 | 8720 | 8720 | 8660 | 2531 |
| 573 | 20240103 | 092300 | 810681540 | 8690 | 8730 | 8730 | 8690 | 15895 |
| 574 | 20240103 | 092200 | 672232290 | 8730 | 8770 | 8780 | 8730 | 14276 |
| 575 | 20240103 | 092100 | 547348520 | 8770 | 8780 | 8780 | 8770 | 2248 |
| 576 | 20240103 | 092000 | 527631540 | 8790 | 8780 | 8790 | 8770 | 1570 |
| 577 | 20240103 | 091900 | 513842650 | 8770 | 8790 | 8790 | 8770 | 2273 |
| 578 | 20240103 | 091800 | 493889400 | 8790 | 8800 | 8810 | 8790 | 1829 |
| 579 | 20240103 | 091700 | 477786830 | 8800 | 8790 | 8810 | 8790 | 1108 |
| 580 | 20240103 | 091600 | 468031550 | 8790 | 8790 | 8790 | 8780 | 1674 |
| 581 | 20240103 | 091500 | 453330610 | 8790 | 8800 | 8800 | 8780 | 334 |
| 582 | 20240103 | 091400 | 450394060 | 8790 | 8830 | 8830 | 8790 | 891 |
| 583 | 20240103 | 091300 | 442558000 | 8830 | 8790 | 8850 | 8790 | 2867 |
| 584 | 20240103 | 091200 | 417328410 | 8800 | 8800 | 8800 | 8790 | 97 |
| 585 | 20240103 | 091100 | 416474820 | 8790 | 8780 | 8790 | 8780 | 1652 |
| 586 | 20240103 | 091000 | 401953760 | 8780 | 8770 | 8780 | 8770 | 820 |
| 587 | 20240103 | 090900 | 394758380 | 8770 | 8810 | 8810 | 8770 | 10497 |
| 588 | 20240103 | 090800 | 302560610 | 8810 | 8840 | 8870 | 8810 | 3772 |
| 589 | 20240103 | 090700 | 269282220 | 8830 | 8870 | 8870 | 8830 | 3317 |
| 590 | 20240103 | 090600 | 239898070 | 8870 | 8890 | 8890 | 8870 | 126 |
| 591 | 20240103 | 090500 | 238779270 | 8900 | 8900 | 8900 | 8890 | 807 |
| 592 | 20240103 | 090400 | 231604750 | 8900 | 8840 | 8900 | 8840 | 8240 |
| 593 | 20240103 | 090300 | 158658360 | 8800 | 8790 | 8830 | 8790 | 1655 |
| 594 | 20240103 | 090200 | 144097580 | 8790 | 8800 | 8800 | 8780 | 1914 |
| 595 | 20240103 | 090100 | 127273800 | 8780 | 8820 | 8820 | 8780 | 2500 |
| 596 | 20240103 | 090000 | 105305280 | 8810 | 8760 | 8870 | 8750 | 11904 |