31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 3 | 20240109 | 193000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 4 | 20240109 | 192900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 5 | 20240109 | 192800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 6 | 20240109 | 192700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 7 | 20240109 | 192600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 8 | 20240109 | 192500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 9 | 20240109 | 192400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 10 | 20240109 | 192300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 11 | 20240109 | 192200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 12 | 20240109 | 192100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 13 | 20240109 | 192000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 14 | 20240109 | 191900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 15 | 20240109 | 191800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 16 | 20240109 | 191700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 17 | 20240109 | 191600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 18 | 20240109 | 191500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 19 | 20240109 | 191400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 20 | 20240109 | 191300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 21 | 20240109 | 191200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 22 | 20240109 | 191100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 23 | 20240109 | 191000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 24 | 20240109 | 190900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 25 | 20240109 | 190800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 26 | 20240109 | 190700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 27 | 20240109 | 190600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 28 | 20240109 | 190500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 29 | 20240109 | 190400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 30 | 20240109 | 190300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 31 | 20240109 | 190200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 32 | 20240109 | 190100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 33 | 20240109 | 190000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 34 | 20240109 | 185900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 35 | 20240109 | 185800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 36 | 20240109 | 185700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 37 | 20240109 | 185600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 38 | 20240109 | 185500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 39 | 20240109 | 185400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 40 | 20240109 | 185300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 41 | 20240109 | 185200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 42 | 20240109 | 185100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 43 | 20240109 | 185000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 44 | 20240109 | 184900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 45 | 20240109 | 184800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 46 | 20240109 | 184700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 47 | 20240109 | 184600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 48 | 20240109 | 184500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 49 | 20240109 | 184400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 50 | 20240109 | 184300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 51 | 20240109 | 184200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 52 | 20240109 | 184100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 53 | 20240109 | 184000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 54 | 20240109 | 183900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 55 | 20240109 | 183800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 56 | 20240109 | 183700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 57 | 20240109 | 183600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 58 | 20240109 | 183500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 59 | 20240109 | 183400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 60 | 20240109 | 183300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 61 | 20240109 | 183200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 62 | 20240109 | 183100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 63 | 20240109 | 183000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 64 | 20240109 | 182900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 65 | 20240109 | 182800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 66 | 20240109 | 182700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 67 | 20240109 | 182600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 68 | 20240109 | 182500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 69 | 20240109 | 182400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 70 | 20240109 | 182300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 71 | 20240109 | 182200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 72 | 20240109 | 182100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 73 | 20240109 | 182000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 74 | 20240109 | 181900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 75 | 20240109 | 181800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 76 | 20240109 | 181700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 77 | 20240109 | 181600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 78 | 20240109 | 181500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 79 | 20240109 | 181400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 80 | 20240109 | 181300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 81 | 20240109 | 181200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 82 | 20240109 | 181100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 83 | 20240109 | 181000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 84 | 20240109 | 180900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 85 | 20240109 | 180800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 86 | 20240109 | 180700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 87 | 20240109 | 180600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 88 | 20240109 | 180500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 89 | 20240109 | 180400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 90 | 20240109 | 180300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 91 | 20240109 | 180200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 92 | 20240109 | 180100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 93 | 20240109 | 180000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 94 | 20240109 | 175900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 95 | 20240109 | 175800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 96 | 20240109 | 175700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 97 | 20240109 | 175600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 98 | 20240109 | 175500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 99 | 20240109 | 175400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 100 | 20240109 | 175300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 101 | 20240109 | 175200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 102 | 20240109 | 175100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 103 | 20240109 | 175000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 104 | 20240109 | 174900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 105 | 20240109 | 174800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 106 | 20240109 | 174700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 107 | 20240109 | 174600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 108 | 20240109 | 174500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 109 | 20240109 | 174400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 110 | 20240109 | 174300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 111 | 20240109 | 174200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 112 | 20240109 | 174100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 113 | 20240109 | 174000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 114 | 20240109 | 173900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 115 | 20240109 | 173800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 116 | 20240109 | 173700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 117 | 20240109 | 173600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 118 | 20240109 | 173500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 119 | 20240109 | 173400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 120 | 20240109 | 173300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 121 | 20240109 | 173200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 122 | 20240109 | 173100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 123 | 20240109 | 173000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 124 | 20240109 | 172900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 125 | 20240109 | 172800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 126 | 20240109 | 172700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 127 | 20240109 | 172600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 128 | 20240109 | 172500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 129 | 20240109 | 172400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 130 | 20240109 | 172300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 131 | 20240109 | 172200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 132 | 20240109 | 172100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 133 | 20240109 | 172000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 134 | 20240109 | 171900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 135 | 20240109 | 171800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 136 | 20240109 | 171700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 137 | 20240109 | 171600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 138 | 20240109 | 171500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 139 | 20240109 | 171400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 140 | 20240109 | 171300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 141 | 20240109 | 171200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 142 | 20240109 | 171100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 143 | 20240109 | 171000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 144 | 20240109 | 170900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 145 | 20240109 | 170800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 146 | 20240109 | 170700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 147 | 20240109 | 170600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 148 | 20240109 | 170500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 149 | 20240109 | 170400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 150 | 20240109 | 170300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 151 | 20240109 | 170200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 152 | 20240109 | 170100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 153 | 20240109 | 170000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 154 | 20240109 | 165900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 155 | 20240109 | 165800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 156 | 20240109 | 165700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 157 | 20240109 | 165600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 158 | 20240109 | 165500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 159 | 20240109 | 165400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 160 | 20240109 | 165300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 161 | 20240109 | 165200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 162 | 20240109 | 165100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 163 | 20240109 | 165000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 164 | 20240109 | 164900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 165 | 20240109 | 164800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 166 | 20240109 | 164700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 167 | 20240109 | 164600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 168 | 20240109 | 164500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 169 | 20240109 | 164400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 170 | 20240109 | 164300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 171 | 20240109 | 164200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 172 | 20240109 | 164100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 173 | 20240109 | 164000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 174 | 20240109 | 163900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 175 | 20240109 | 163800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 176 | 20240109 | 163700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 177 | 20240109 | 163600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 178 | 20240109 | 163500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 179 | 20240109 | 163400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 180 | 20240109 | 163300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 181 | 20240109 | 163200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 182 | 20240109 | 163100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 183 | 20240109 | 163000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 184 | 20240109 | 162900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 185 | 20240109 | 162800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 186 | 20240109 | 162700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 187 | 20240109 | 162600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 188 | 20240109 | 162500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 189 | 20240109 | 162400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 190 | 20240109 | 162300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 191 | 20240109 | 162200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 192 | 20240109 | 162100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 193 | 20240109 | 162000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 194 | 20240109 | 161900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 195 | 20240109 | 161800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 196 | 20240109 | 161700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 197 | 20240109 | 161600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 198 | 20240109 | 161500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 199 | 20240109 | 161400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 200 | 20240109 | 161300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 201 | 20240109 | 161200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 202 | 20240109 | 161100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 203 | 20240109 | 161000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 204 | 20240109 | 160900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 205 | 20240109 | 160800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 206 | 20240109 | 160700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 207 | 20240109 | 160600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 208 | 20240109 | 160500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 209 | 20240109 | 160400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 210 | 20240109 | 160300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 211 | 20240109 | 160200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 212 | 20240109 | 160100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 213 | 20240109 | 160000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 214 | 20240109 | 155900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 215 | 20240109 | 155800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 216 | 20240109 | 155700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 217 | 20240109 | 155600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 218 | 20240109 | 155500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 219 | 20240109 | 155400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 220 | 20240109 | 155300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 221 | 20240109 | 155200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 222 | 20240109 | 155100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 223 | 20240109 | 155000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 224 | 20240109 | 154900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 225 | 20240109 | 154800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 226 | 20240109 | 154700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 227 | 20240109 | 154600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 228 | 20240109 | 154500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 229 | 20240109 | 154400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 230 | 20240109 | 154300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 231 | 20240109 | 154200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 232 | 20240109 | 154100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 233 | 20240109 | 154000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 234 | 20240109 | 153900 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 235 | 20240109 | 153800 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 236 | 20240109 | 153700 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 237 | 20240109 | 153600 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 238 | 20240109 | 153500 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 239 | 20240109 | 153400 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 240 | 20240109 | 153300 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 241 | 20240109 | 153200 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 242 | 20240109 | 153100 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 243 | 20240109 | 153000 | 4724006800 | 8680 | 8680 | 8680 | 8680 | 9225 |
| 244 | 20240109 | 152900 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 245 | 20240109 | 152800 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 246 | 20240109 | 152700 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 247 | 20240109 | 152600 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 248 | 20240109 | 152500 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 249 | 20240109 | 152400 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 250 | 20240109 | 152300 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 251 | 20240109 | 152200 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 252 | 20240109 | 152100 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 253 | 20240109 | 152000 | 4643933800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 254 | 20240109 | 151900 | 4643933800 | 8700 | 8690 | 8700 | 8670 | 3545 |
| 255 | 20240109 | 151800 | 4613115340 | 8690 | 8690 | 8690 | 8680 | 1139 |
| 256 | 20240109 | 151700 | 4603219110 | 8680 | 8660 | 8680 | 8650 | 1562 |
| 257 | 20240109 | 151600 | 4589678150 | 8660 | 8670 | 8670 | 8660 | 811 |
| 258 | 20240109 | 151500 | 4582654780 | 8670 | 8680 | 8680 | 8670 | 96 |
| 259 | 20240109 | 151400 | 4581822270 | 8680 | 8680 | 8690 | 8680 | 40 |
| 260 | 20240109 | 151300 | 4581475060 | 8690 | 8690 | 8690 | 8680 | 727 |
| 261 | 20240109 | 151200 | 4575158580 | 8690 | 8680 | 8690 | 8680 | 122 |
| 262 | 20240109 | 151100 | 4574098960 | 8690 | 8690 | 8700 | 8690 | 1199 |
| 263 | 20240109 | 151000 | 4563679620 | 8700 | 8700 | 8700 | 8700 | 0 |
| 264 | 20240109 | 150900 | 4563679620 | 8700 | 8640 | 8700 | 8640 | 2666 |
| 265 | 20240109 | 150800 | 4540537520 | 8680 | 8640 | 8680 | 8640 | 2803 |
| 266 | 20240109 | 150700 | 4516292560 | 8650 | 8660 | 8660 | 8650 | 414 |
| 267 | 20240109 | 150600 | 4512710130 | 8650 | 8660 | 8660 | 8650 | 722 |
| 268 | 20240109 | 150500 | 4506458770 | 8670 | 8670 | 8670 | 8670 | 83 |
| 269 | 20240109 | 150400 | 4505739160 | 8660 | 8680 | 8680 | 8660 | 732 |
| 270 | 20240109 | 150300 | 4499394030 | 8690 | 8690 | 8690 | 8690 | 0 |
| 271 | 20240109 | 150200 | 4499394030 | 8690 | 8690 | 8690 | 8690 | 0 |
| 272 | 20240109 | 150100 | 4499394030 | 8690 | 8650 | 8690 | 8650 | 2655 |
| 273 | 20240109 | 150000 | 4476388430 | 8660 | 8650 | 8660 | 8640 | 368 |
| 274 | 20240109 | 145900 | 4473205220 | 8650 | 8660 | 8660 | 8650 | 605 |
| 275 | 20240109 | 145800 | 4467970920 | 8660 | 8660 | 8670 | 8660 | 170 |
| 276 | 20240109 | 145700 | 4466497570 | 8660 | 8670 | 8670 | 8650 | 406 |
| 277 | 20240109 | 145600 | 4462980910 | 8670 | 8670 | 8670 | 8670 | 356 |
| 278 | 20240109 | 145500 | 4459894390 | 8670 | 8670 | 8670 | 8670 | 12 |
| 279 | 20240109 | 145400 | 4459790350 | 8660 | 8670 | 8670 | 8660 | 9 |
| 280 | 20240109 | 145300 | 4459712380 | 8650 | 8650 | 8650 | 8650 | 520 |
| 281 | 20240109 | 145200 | 4455214380 | 8650 | 8650 | 8670 | 8650 | 12 |
| 282 | 20240109 | 145100 | 4455110560 | 8650 | 8640 | 8650 | 8640 | 124 |
| 283 | 20240109 | 145000 | 4454037990 | 8650 | 8650 | 8650 | 8650 | 1 |
| 284 | 20240109 | 144900 | 4454029340 | 8650 | 8650 | 8650 | 8650 | 133 |
| 285 | 20240109 | 144800 | 4452878890 | 8610 | 8610 | 8610 | 8610 | 4 |
| 286 | 20240109 | 144700 | 4452844450 | 8610 | 8640 | 8640 | 8610 | 3951 |
| 287 | 20240109 | 144600 | 4418794930 | 8670 | 8670 | 8670 | 8670 | 0 |
| 288 | 20240109 | 144500 | 4418794930 | 8670 | 8670 | 8670 | 8670 | 0 |
| 289 | 20240109 | 144400 | 4418794930 | 8670 | 8670 | 8670 | 8670 | 0 |
| 290 | 20240109 | 144300 | 4418794930 | 8670 | 8670 | 8670 | 8650 | 1014 |
| 291 | 20240109 | 144200 | 4410016260 | 8700 | 8680 | 8700 | 8680 | 581 |
| 292 | 20240109 | 144100 | 4404971600 | 8720 | 8720 | 8720 | 8720 | 0 |
| 293 | 20240109 | 144000 | 4404971600 | 8720 | 8680 | 8720 | 8680 | 1929 |
| 294 | 20240109 | 143900 | 4388199280 | 8680 | 8690 | 8690 | 8680 | 1845 |
| 295 | 20240109 | 143800 | 4372171610 | 8700 | 8690 | 8700 | 8690 | 280 |
| 296 | 20240109 | 143700 | 4369738090 | 8700 | 8700 | 8700 | 8700 | 4 |
| 297 | 20240109 | 143600 | 4369703290 | 8700 | 8700 | 8700 | 8700 | 455 |
| 298 | 20240109 | 143500 | 4365744790 | 8700 | 8690 | 8700 | 8690 | 119 |
| 299 | 20240109 | 143400 | 4364710490 | 8700 | 8700 | 8710 | 8700 | 315 |
| 300 | 20240109 | 143300 | 4361969980 | 8710 | 8710 | 8710 | 8710 | 50 |
| 301 | 20240109 | 143200 | 4361534480 | 8710 | 8710 | 8710 | 8710 | 108 |
| 302 | 20240109 | 143100 | 4360593800 | 8710 | 8710 | 8720 | 8710 | 66 |
| 303 | 20240109 | 143000 | 4360018930 | 8710 | 8730 | 8730 | 8710 | 587 |
| 304 | 20240109 | 142900 | 4354895120 | 8720 | 8720 | 8720 | 8720 | 554 |
| 305 | 20240109 | 142800 | 4350064240 | 8730 | 8730 | 8730 | 8730 | 4 |
| 306 | 20240109 | 142700 | 4350029320 | 8720 | 8710 | 8720 | 8710 | 828 |
| 307 | 20240109 | 142600 | 4342809670 | 8710 | 8710 | 8720 | 8710 | 107 |
| 308 | 20240109 | 142500 | 4341877690 | 8710 | 8710 | 8710 | 8710 | 6 |
| 309 | 20240109 | 142400 | 4341825430 | 8700 | 8700 | 8700 | 8680 | 1131 |
| 310 | 20240109 | 142300 | 4331997630 | 8710 | 8700 | 8710 | 8700 | 232 |
| 311 | 20240109 | 142200 | 4329979220 | 8700 | 8720 | 8720 | 8700 | 5 |
| 312 | 20240109 | 142100 | 4329935680 | 8720 | 8710 | 8720 | 8700 | 181 |
| 313 | 20240109 | 142000 | 4328360650 | 8710 | 8710 | 8710 | 8710 | 10 |
| 314 | 20240109 | 141900 | 4328273550 | 8710 | 8710 | 8720 | 8710 | 149 |
| 315 | 20240109 | 141800 | 4326975750 | 8720 | 8730 | 8730 | 8720 | 6 |
| 316 | 20240109 | 141700 | 4326923410 | 8710 | 8710 | 8710 | 8710 | 77 |
| 317 | 20240109 | 141600 | 4326252740 | 8730 | 8730 | 8730 | 8730 | 2 |
| 318 | 20240109 | 141500 | 4326235280 | 8720 | 8720 | 8720 | 8720 | 42 |
| 319 | 20240109 | 141400 | 4325869040 | 8730 | 8730 | 8730 | 8730 | 1 |
| 320 | 20240109 | 141300 | 4325860310 | 8730 | 8750 | 8750 | 8730 | 210 |
| 321 | 20240109 | 141200 | 4324025810 | 8730 | 8690 | 8750 | 8690 | 4277 |
| 322 | 20240109 | 141100 | 4286781310 | 8690 | 8690 | 8690 | 8690 | 111 |
| 323 | 20240109 | 141000 | 4285816720 | 8690 | 8680 | 8690 | 8680 | 53 |
| 324 | 20240109 | 140900 | 4285356630 | 8690 | 8680 | 8690 | 8680 | 150 |
| 325 | 20240109 | 140800 | 4284053630 | 8670 | 8670 | 8670 | 8670 | 577 |
| 326 | 20240109 | 140700 | 4279051040 | 8670 | 8670 | 8670 | 8670 | 2 |
| 327 | 20240109 | 140600 | 4279033700 | 8670 | 8670 | 8670 | 8670 | 42 |
| 328 | 20240109 | 140500 | 4278669560 | 8670 | 8670 | 8670 | 8670 | 15 |
| 329 | 20240109 | 140400 | 4278539510 | 8670 | 8670 | 8670 | 8670 | 0 |
| 330 | 20240109 | 140300 | 4278539510 | 8670 | 8660 | 8670 | 8650 | 40 |
| 331 | 20240109 | 140200 | 4278192960 | 8670 | 8680 | 8680 | 8670 | 531 |
| 332 | 20240109 | 140100 | 4273589140 | 8680 | 8670 | 8680 | 8670 | 90 |
| 333 | 20240109 | 140000 | 4272808690 | 8660 | 8660 | 8680 | 8660 | 809 |
| 334 | 20240109 | 135900 | 4265801090 | 8660 | 8660 | 8680 | 8660 | 42 |
| 335 | 20240109 | 135800 | 4265437150 | 8690 | 8670 | 8690 | 8660 | 126 |
| 336 | 20240109 | 135700 | 4264342440 | 8650 | 8690 | 8690 | 8650 | 276 |
| 337 | 20240109 | 135600 | 4261946030 | 8680 | 8680 | 8680 | 8650 | 1429 |
| 338 | 20240109 | 135500 | 4249547830 | 8680 | 8640 | 8680 | 8640 | 365 |
| 339 | 20240109 | 135400 | 4246384630 | 8640 | 8630 | 8640 | 8630 | 51 |
| 340 | 20240109 | 135300 | 4245944470 | 8620 | 8620 | 8620 | 8620 | 7 |
| 341 | 20240109 | 135200 | 4245884130 | 8620 | 8620 | 8640 | 8620 | 17 |
| 342 | 20240109 | 135100 | 4245737560 | 8630 | 8610 | 8640 | 8610 | 40 |
| 343 | 20240109 | 135000 | 4245392700 | 8610 | 8630 | 8630 | 8610 | 195 |
| 344 | 20240109 | 134900 | 4243713230 | 8630 | 8610 | 8630 | 8610 | 499 |
| 345 | 20240109 | 134800 | 4239411480 | 8610 | 8610 | 8610 | 8610 | 15 |
| 346 | 20240109 | 134700 | 4239282330 | 8620 | 8620 | 8620 | 8610 | 210 |
| 347 | 20240109 | 134600 | 4237472330 | 8610 | 8610 | 8610 | 8610 | 280 |
| 348 | 20240109 | 134500 | 4235061530 | 8610 | 8610 | 8620 | 8610 | 35 |
| 349 | 20240109 | 134400 | 4234759980 | 8610 | 8610 | 8620 | 8610 | 232 |
| 350 | 20240109 | 134300 | 4232762450 | 8610 | 8620 | 8620 | 8610 | 487 |
| 351 | 20240109 | 134200 | 4228568240 | 8630 | 8620 | 8630 | 8610 | 1228 |
| 352 | 20240109 | 134100 | 4217987910 | 8620 | 8630 | 8630 | 8620 | 109 |
| 353 | 20240109 | 134000 | 4217047990 | 8620 | 8610 | 8630 | 8610 | 287 |
| 354 | 20240109 | 133900 | 4214573320 | 8600 | 8620 | 8620 | 8600 | 9 |
| 355 | 20240109 | 133800 | 4214495890 | 8600 | 8610 | 8610 | 8600 | 191 |
| 356 | 20240109 | 133700 | 4212851450 | 8610 | 8600 | 8620 | 8600 | 64 |
| 357 | 20240109 | 133600 | 4212300540 | 8610 | 8600 | 8610 | 8590 | 1041 |
| 358 | 20240109 | 133500 | 4203349120 | 8610 | 8600 | 8610 | 8600 | 360 |
| 359 | 20240109 | 133400 | 4200253100 | 8600 | 8600 | 8610 | 8600 | 30 |
| 360 | 20240109 | 133300 | 4199994920 | 8600 | 8620 | 8630 | 8600 | 868 |
| 361 | 20240109 | 133200 | 4192527610 | 8620 | 8610 | 8620 | 8610 | 33 |
| 362 | 20240109 | 133100 | 4192243470 | 8610 | 8610 | 8610 | 8610 | 7 |
| 363 | 20240109 | 133000 | 4192183200 | 8610 | 8610 | 8620 | 8610 | 382 |
| 364 | 20240109 | 132900 | 4188894150 | 8610 | 8620 | 8640 | 8610 | 251 |
| 365 | 20240109 | 132800 | 4186731350 | 8620 | 8630 | 8630 | 8620 | 35 |
| 366 | 20240109 | 132700 | 4186429330 | 8610 | 8630 | 8650 | 8610 | 10096 |
| 367 | 20240109 | 132600 | 4099201800 | 8630 | 8610 | 8660 | 8610 | 28 |
| 368 | 20240109 | 132500 | 4098960430 | 8670 | 8610 | 8670 | 8610 | 423 |
| 369 | 20240109 | 132400 | 4095312480 | 8620 | 8630 | 8630 | 8620 | 538 |
| 370 | 20240109 | 132300 | 4090674840 | 8630 | 8620 | 8630 | 8620 | 12 |
| 371 | 20240109 | 132200 | 4090571320 | 8620 | 8640 | 8640 | 8620 | 109 |
| 372 | 20240109 | 132100 | 4089629700 | 8640 | 8630 | 8650 | 8620 | 944 |
| 373 | 20240109 | 132000 | 4081473580 | 8620 | 8620 | 8620 | 8620 | 1 |
| 374 | 20240109 | 131900 | 4081464960 | 8630 | 8640 | 8650 | 8630 | 357 |
| 375 | 20240109 | 131800 | 4078383320 | 8650 | 8640 | 8650 | 8640 | 179 |
| 376 | 20240109 | 131700 | 4076835960 | 8640 | 8630 | 8640 | 8630 | 109 |
| 377 | 20240109 | 131600 | 4075895280 | 8630 | 8630 | 8630 | 8620 | 60 |
| 378 | 20240109 | 131500 | 4075377860 | 8620 | 8620 | 8620 | 8620 | 50 |
| 379 | 20240109 | 131400 | 4074946860 | 8620 | 8650 | 8670 | 8610 | 3224 |
| 380 | 20240109 | 131300 | 4047082510 | 8650 | 8640 | 8650 | 8620 | 2655 |
| 381 | 20240109 | 131200 | 4024145880 | 8620 | 8610 | 8620 | 8610 | 2049 |
| 382 | 20240109 | 131100 | 4006503900 | 8610 | 8660 | 8660 | 8610 | 163 |
| 383 | 20240109 | 131000 | 4005099620 | 8620 | 8640 | 8670 | 8610 | 754 |
| 384 | 20240109 | 130900 | 3998598360 | 8630 | 8620 | 8630 | 8610 | 932 |
| 385 | 20240109 | 130800 | 3990566980 | 8610 | 8610 | 8610 | 8610 | 33 |
| 386 | 20240109 | 130700 | 3990282850 | 8620 | 8610 | 8620 | 8610 | 541 |
| 387 | 20240109 | 130600 | 3985624640 | 8610 | 8630 | 8630 | 8610 | 1606 |
| 388 | 20240109 | 130500 | 3971786850 | 8630 | 8650 | 8650 | 8630 | 21 |
| 389 | 20240109 | 130400 | 3971605600 | 8630 | 8650 | 8650 | 8630 | 50 |
| 390 | 20240109 | 130300 | 3971174000 | 8660 | 8670 | 8670 | 8660 | 58 |
| 391 | 20240109 | 130200 | 3970671150 | 8670 | 8650 | 8670 | 8650 | 339 |
| 392 | 20240109 | 130100 | 3967735880 | 8640 | 8640 | 8640 | 8640 | 101 |
| 393 | 20240109 | 130000 | 3966863240 | 8620 | 8660 | 8660 | 8620 | 1248 |
| 394 | 20240109 | 125900 | 3956073790 | 8650 | 8650 | 8650 | 8650 | 20 |
| 395 | 20240109 | 125800 | 3955900790 | 8640 | 8650 | 8660 | 8640 | 153 |
| 396 | 20240109 | 125700 | 3954578280 | 8660 | 8680 | 8680 | 8640 | 1904 |
| 397 | 20240109 | 125600 | 3938110400 | 8680 | 8670 | 8680 | 8670 | 145 |
| 398 | 20240109 | 125500 | 3936853230 | 8660 | 8650 | 8670 | 8650 | 641 |
| 399 | 20240109 | 125400 | 3931303160 | 8660 | 8660 | 8660 | 8660 | 74 |
| 400 | 20240109 | 125300 | 3930662320 | 8650 | 8640 | 8650 | 8640 | 279 |
| 401 | 20240109 | 125200 | 3928251000 | 8640 | 8650 | 8650 | 8640 | 6 |
| 402 | 20240109 | 125100 | 3928199120 | 8650 | 8650 | 8650 | 8650 | 47 |
| 403 | 20240109 | 125000 | 3927792570 | 8650 | 8650 | 8650 | 8650 | 171 |
| 404 | 20240109 | 124900 | 3926313420 | 8650 | 8650 | 8650 | 8650 | 19 |
| 405 | 20240109 | 124800 | 3926149070 | 8630 | 8640 | 8640 | 8630 | 238 |
| 406 | 20240109 | 124700 | 3924094930 | 8670 | 8660 | 8670 | 8660 | 50 |
| 407 | 20240109 | 124600 | 3923661830 | 8650 | 8640 | 8660 | 8640 | 569 |
| 408 | 20240109 | 124500 | 3918745430 | 8640 | 8660 | 8670 | 8640 | 480 |
| 409 | 20240109 | 124400 | 3914591330 | 8670 | 8670 | 8670 | 8670 | 28 |
| 410 | 20240109 | 124300 | 3914348570 | 8650 | 8640 | 8650 | 8630 | 172 |
| 411 | 20240109 | 124200 | 3912863200 | 8620 | 8680 | 8680 | 8620 | 923 |
| 412 | 20240109 | 124100 | 3904883590 | 8670 | 8690 | 8690 | 8670 | 120 |
| 413 | 20240109 | 124000 | 3903842770 | 8660 | 8700 | 8710 | 8660 | 1990 |
| 414 | 20240109 | 123900 | 3886554180 | 8730 | 8730 | 8730 | 8720 | 252 |
| 415 | 20240109 | 123800 | 3884356430 | 8720 | 8700 | 8720 | 8700 | 648 |
| 416 | 20240109 | 123700 | 3878707940 | 8700 | 8690 | 8700 | 8690 | 41 |
| 417 | 20240109 | 123600 | 3878351270 | 8690 | 8690 | 8690 | 8650 | 1681 |
| 418 | 20240109 | 123500 | 3863794440 | 8680 | 8720 | 8720 | 8680 | 687 |
| 419 | 20240109 | 123400 | 3857827410 | 8690 | 8720 | 8720 | 8690 | 456 |
| 420 | 20240109 | 123300 | 3853861170 | 8720 | 8710 | 8720 | 8690 | 2243 |
| 421 | 20240109 | 123200 | 3834368180 | 8710 | 8740 | 8740 | 8700 | 959 |
| 422 | 20240109 | 123100 | 3826018990 | 8730 | 8720 | 8730 | 8710 | 88 |
| 423 | 20240109 | 123000 | 3825251970 | 8760 | 8750 | 8760 | 8700 | 4005 |
| 424 | 20240109 | 122900 | 3790341370 | 8750 | 8750 | 8760 | 8730 | 867 |
| 425 | 20240109 | 122800 | 3782764850 | 8750 | 8750 | 8750 | 8740 | 767 |
| 426 | 20240109 | 122700 | 3776059420 | 8760 | 8750 | 8760 | 8750 | 83 |
| 427 | 20240109 | 122600 | 3775333160 | 8750 | 8750 | 8750 | 8750 | 40 |
| 428 | 20240109 | 122500 | 3774983160 | 8750 | 8750 | 8750 | 8750 | 60 |
| 429 | 20240109 | 122400 | 3774458160 | 8750 | 8760 | 8760 | 8750 | 279 |
| 430 | 20240109 | 122300 | 3772016840 | 8760 | 8770 | 8770 | 8760 | 34 |
| 431 | 20240109 | 122200 | 3771718990 | 8760 | 8770 | 8770 | 8750 | 854 |
| 432 | 20240109 | 122100 | 3764240120 | 8770 | 8760 | 8770 | 8750 | 285 |
| 433 | 20240109 | 122000 | 3761740910 | 8760 | 8760 | 8770 | 8760 | 407 |
| 434 | 20240109 | 121900 | 3758175560 | 8760 | 8750 | 8770 | 8750 | 853 |
| 435 | 20240109 | 121800 | 3750705070 | 8760 | 8750 | 8770 | 8750 | 822 |
| 436 | 20240109 | 121700 | 3743509010 | 8750 | 8760 | 8760 | 8750 | 1536 |
| 437 | 20240109 | 121600 | 3730057100 | 8770 | 8780 | 8780 | 8760 | 860 |
| 438 | 20240109 | 121500 | 3722520510 | 8780 | 8790 | 8790 | 8760 | 1503 |
| 439 | 20240109 | 121400 | 3709349620 | 8780 | 8790 | 8790 | 8780 | 3187 |
| 440 | 20240109 | 121300 | 3681354120 | 8790 | 8810 | 8810 | 8790 | 263 |
| 441 | 20240109 | 121200 | 3679041920 | 8790 | 8810 | 8810 | 8790 | 1513 |
| 442 | 20240109 | 121100 | 3665729430 | 8810 | 8810 | 8810 | 8800 | 294 |
| 443 | 20240109 | 121000 | 3663139490 | 8820 | 8810 | 8820 | 8800 | 879 |
| 444 | 20240109 | 120900 | 3655395360 | 8810 | 8790 | 8810 | 8780 | 2172 |
| 445 | 20240109 | 120800 | 3636280700 | 8780 | 8790 | 8800 | 8780 | 341 |
| 446 | 20240109 | 120700 | 3633283150 | 8800 | 8790 | 8800 | 8780 | 789 |
| 447 | 20240109 | 120600 | 3626349710 | 8790 | 8790 | 8790 | 8790 | 520 |
| 448 | 20240109 | 120500 | 3621778910 | 8790 | 8790 | 8800 | 8770 | 1325 |
| 449 | 20240109 | 120400 | 3610128220 | 8780 | 8760 | 8780 | 8750 | 443 |
| 450 | 20240109 | 120300 | 3606240390 | 8740 | 8770 | 8770 | 8740 | 1833 |
| 451 | 20240109 | 120200 | 3590209760 | 8770 | 8770 | 8790 | 8760 | 1203 |
| 452 | 20240109 | 120100 | 3579649090 | 8770 | 8810 | 8810 | 8770 | 644 |
| 453 | 20240109 | 120000 | 3573992790 | 8810 | 8770 | 8810 | 8770 | 2452 |
| 454 | 20240109 | 115900 | 3552440380 | 8770 | 8780 | 8780 | 8770 | 1036 |
| 455 | 20240109 | 115800 | 3543345210 | 8780 | 8780 | 8780 | 8780 | 20 |
| 456 | 20240109 | 115700 | 3543169610 | 8790 | 8790 | 8790 | 8780 | 552 |
| 457 | 20240109 | 115600 | 3538317630 | 8780 | 8770 | 8780 | 8770 | 549 |
| 458 | 20240109 | 115500 | 3533501120 | 8750 | 8760 | 8760 | 8750 | 882 |
| 459 | 20240109 | 115400 | 3525779890 | 8790 | 8750 | 8790 | 8750 | 469 |
| 460 | 20240109 | 115300 | 3521668820 | 8780 | 8780 | 8780 | 8750 | 1329 |
| 461 | 20240109 | 115200 | 3510006860 | 8780 | 8790 | 8790 | 8780 | 387 |
| 462 | 20240109 | 115100 | 3506608660 | 8790 | 8750 | 8790 | 8750 | 392 |
| 463 | 20240109 | 115000 | 3503168060 | 8750 | 8800 | 8800 | 8750 | 1800 |
| 464 | 20240109 | 114900 | 3487391430 | 8790 | 8780 | 8790 | 8780 | 598 |
| 465 | 20240109 | 114800 | 3482138710 | 8790 | 8800 | 8800 | 8790 | 564 |
| 466 | 20240109 | 114700 | 3477180560 | 8800 | 8800 | 8820 | 8800 | 2741 |
| 467 | 20240109 | 114600 | 3453059410 | 8800 | 8810 | 8820 | 8800 | 872 |
| 468 | 20240109 | 114500 | 3445379040 | 8810 | 8830 | 8830 | 8800 | 219 |
| 469 | 20240109 | 114400 | 3443450790 | 8830 | 8790 | 8840 | 8770 | 1430 |
| 470 | 20240109 | 114300 | 3430877160 | 8770 | 8810 | 8810 | 8770 | 1713 |
| 471 | 20240109 | 114200 | 3415804490 | 8800 | 8820 | 8860 | 8800 | 2399 |
| 472 | 20240109 | 114100 | 3394666550 | 8860 | 8840 | 8860 | 8750 | 7227 |
| 473 | 20240109 | 114000 | 3331068970 | 8840 | 8830 | 8900 | 8810 | 15664 |
| 474 | 20240109 | 113900 | 3192246350 | 8830 | 8830 | 8950 | 8800 | 46619 |
| 475 | 20240109 | 113800 | 2778093290 | 8820 | 8780 | 8820 | 8770 | 5149 |
| 476 | 20240109 | 113700 | 2732739990 | 8780 | 8770 | 8790 | 8770 | 2399 |
| 477 | 20240109 | 113600 | 2711667150 | 8780 | 8760 | 8780 | 8720 | 1421 |
| 478 | 20240109 | 113500 | 2699235170 | 8760 | 8810 | 8810 | 8760 | 2089 |
| 479 | 20240109 | 113400 | 2680882980 | 8810 | 8780 | 8810 | 8780 | 1842 |
| 480 | 20240109 | 113300 | 2664671440 | 8790 | 8800 | 8800 | 8780 | 726 |
| 481 | 20240109 | 113200 | 2658288930 | 8800 | 8800 | 8810 | 8780 | 1557 |
| 482 | 20240109 | 113100 | 2644590780 | 8810 | 8800 | 8810 | 8780 | 4881 |
| 483 | 20240109 | 113000 | 2601639350 | 8800 | 8780 | 8800 | 8760 | 4048 |
| 484 | 20240109 | 112900 | 2566116350 | 8780 | 8800 | 8820 | 8760 | 6889 |
| 485 | 20240109 | 112800 | 2505585030 | 8820 | 8790 | 8830 | 8780 | 13589 |
| 486 | 20240109 | 112700 | 2385982520 | 8790 | 8750 | 8790 | 8750 | 11714 |
| 487 | 20240109 | 112600 | 2283249890 | 8720 | 8730 | 8760 | 8720 | 19298 |
| 488 | 20240109 | 112500 | 2114605440 | 8720 | 8730 | 8730 | 8710 | 258 |
| 489 | 20240109 | 112400 | 2112355270 | 8730 | 8720 | 8730 | 8710 | 657 |
| 490 | 20240109 | 112300 | 2106626780 | 8720 | 8720 | 8720 | 8720 | 396 |
| 491 | 20240109 | 112200 | 2103173660 | 8710 | 8720 | 8730 | 8710 | 482 |
| 492 | 20240109 | 112100 | 2098970120 | 8720 | 8730 | 8730 | 8710 | 1575 |
| 493 | 20240109 | 112000 | 2085225950 | 8700 | 8690 | 8730 | 8690 | 5479 |
| 494 | 20240109 | 111900 | 2037456030 | 8690 | 8690 | 8700 | 8690 | 1874 |
| 495 | 20240109 | 111800 | 2021155870 | 8690 | 8680 | 8690 | 8680 | 124 |
| 496 | 20240109 | 111700 | 2020078510 | 8690 | 8690 | 8690 | 8680 | 271 |
| 497 | 20240109 | 111600 | 2017725220 | 8690 | 8680 | 8690 | 8680 | 21 |
| 498 | 20240109 | 111500 | 2017542920 | 8680 | 8680 | 8680 | 8670 | 61 |
| 499 | 20240109 | 111400 | 2017013640 | 8650 | 8650 | 8650 | 8650 | 25 |
| 500 | 20240109 | 111300 | 2016797390 | 8650 | 8670 | 8670 | 8650 | 190 |
| 501 | 20240109 | 111200 | 2015151150 | 8670 | 8680 | 8680 | 8670 | 874 |
| 502 | 20240109 | 111100 | 2007571880 | 8680 | 8680 | 8680 | 8680 | 102 |
| 503 | 20240109 | 111000 | 2006686520 | 8690 | 8700 | 8700 | 8690 | 2678 |
| 504 | 20240109 | 110900 | 1983399440 | 8700 | 8710 | 8710 | 8700 | 1597 |
| 505 | 20240109 | 110800 | 1969500070 | 8710 | 8710 | 8710 | 8710 | 20 |
| 506 | 20240109 | 110700 | 1969325870 | 8710 | 8710 | 8720 | 8710 | 441 |
| 507 | 20240109 | 110600 | 1965484550 | 8720 | 8710 | 8720 | 8710 | 101 |
| 508 | 20240109 | 110500 | 1964604830 | 8710 | 8710 | 8720 | 8710 | 360 |
| 509 | 20240109 | 110400 | 1961469220 | 8710 | 8710 | 8720 | 8710 | 282 |
| 510 | 20240109 | 110300 | 1959012940 | 8710 | 8710 | 8720 | 8710 | 342 |
| 511 | 20240109 | 110200 | 1956034110 | 8710 | 8710 | 8720 | 8710 | 270 |
| 512 | 20240109 | 110100 | 1953682390 | 8710 | 8720 | 8730 | 8710 | 580 |
| 513 | 20240109 | 110000 | 1948630150 | 8720 | 8720 | 8730 | 8720 | 546 |
| 514 | 20240109 | 105900 | 1943863830 | 8730 | 8730 | 8740 | 8720 | 997 |
| 515 | 20240109 | 105800 | 1935160410 | 8730 | 8710 | 8740 | 8700 | 5083 |
| 516 | 20240109 | 105700 | 1890816730 | 8710 | 8710 | 8710 | 8690 | 1076 |
| 517 | 20240109 | 105600 | 1881456420 | 8710 | 8700 | 8710 | 8700 | 22 |
| 518 | 20240109 | 105500 | 1881265010 | 8700 | 8700 | 8700 | 8700 | 170 |
| 519 | 20240109 | 105400 | 1879786010 | 8710 | 8700 | 8710 | 8700 | 31 |
| 520 | 20240109 | 105300 | 1879516200 | 8710 | 8690 | 8710 | 8690 | 603 |
| 521 | 20240109 | 105200 | 1874276080 | 8710 | 8690 | 8710 | 8690 | 4 |
| 522 | 20240109 | 105100 | 1874241280 | 8710 | 8700 | 8710 | 8690 | 920 |
| 523 | 20240109 | 105000 | 1866236970 | 8710 | 8710 | 8720 | 8710 | 226 |
| 524 | 20240109 | 104900 | 1864268480 | 8710 | 8730 | 8730 | 8710 | 862 |
| 525 | 20240109 | 104800 | 1856751910 | 8730 | 8710 | 8740 | 8690 | 10234 |
| 526 | 20240109 | 104700 | 1767502550 | 8700 | 8700 | 8710 | 8670 | 7223 |
| 527 | 20240109 | 104600 | 1704677970 | 8680 | 8640 | 8690 | 8640 | 6128 |
| 528 | 20240109 | 104500 | 1651497210 | 8650 | 8650 | 8650 | 8620 | 2161 |
| 529 | 20240109 | 104400 | 1632854530 | 8660 | 8660 | 8660 | 8650 | 210 |
| 530 | 20240109 | 104300 | 1631036030 | 8630 | 8660 | 8660 | 8630 | 834 |
| 531 | 20240109 | 104200 | 1623828460 | 8650 | 8640 | 8650 | 8640 | 2058 |
| 532 | 20240109 | 104100 | 1606037340 | 8630 | 8630 | 8630 | 8620 | 118 |
| 533 | 20240109 | 104000 | 1605019200 | 8640 | 8630 | 8640 | 8630 | 811 |
| 534 | 20240109 | 103900 | 1598020250 | 8640 | 8640 | 8640 | 8640 | 1 |
| 535 | 20240109 | 103800 | 1598011610 | 8640 | 8630 | 8640 | 8630 | 180 |
| 536 | 20240109 | 103700 | 1596458170 | 8630 | 8630 | 8630 | 8620 | 61 |
| 537 | 20240109 | 103600 | 1595931940 | 8630 | 8630 | 8630 | 8630 | 0 |
| 538 | 20240109 | 103500 | 1595931940 | 8630 | 8630 | 8630 | 8620 | 300 |
| 539 | 20240109 | 103400 | 1593343240 | 8620 | 8620 | 8620 | 8620 | 5 |
| 540 | 20240109 | 103300 | 1593300140 | 8640 | 8630 | 8640 | 8630 | 21 |
| 541 | 20240109 | 103200 | 1593118900 | 8630 | 8630 | 8630 | 8630 | 216 |
| 542 | 20240109 | 103100 | 1591254820 | 8620 | 8620 | 8620 | 8620 | 0 |
| 543 | 20240109 | 103000 | 1591254820 | 8620 | 8620 | 8620 | 8620 | 2 |
| 544 | 20240109 | 102900 | 1591237580 | 8660 | 8660 | 8660 | 8660 | 367 |
| 545 | 20240109 | 102800 | 1588059360 | 8660 | 8640 | 8670 | 8640 | 1792 |
| 546 | 20240109 | 102700 | 1572550930 | 8640 | 8630 | 8640 | 8610 | 274 |
| 547 | 20240109 | 102600 | 1570184780 | 8630 | 8610 | 8630 | 8610 | 580 |
| 548 | 20240109 | 102500 | 1565185280 | 8630 | 8610 | 8630 | 8590 | 813 |
| 549 | 20240109 | 102400 | 1558182530 | 8600 | 8600 | 8600 | 8590 | 220 |
| 550 | 20240109 | 102300 | 1556292510 | 8610 | 8590 | 8610 | 8580 | 213 |
| 551 | 20240109 | 102200 | 1554464240 | 8590 | 8610 | 8610 | 8590 | 529 |
| 552 | 20240109 | 102100 | 1549920010 | 8610 | 8610 | 8610 | 8610 | 24 |
| 553 | 20240109 | 102000 | 1549713370 | 8620 | 8590 | 8620 | 8590 | 590 |
| 554 | 20240109 | 101900 | 1544637060 | 8590 | 8610 | 8610 | 8590 | 106 |
| 555 | 20240109 | 101800 | 1543726450 | 8600 | 8610 | 8610 | 8600 | 1972 |
| 556 | 20240109 | 101700 | 1526763930 | 8610 | 8630 | 8630 | 8610 | 942 |
| 557 | 20240109 | 101600 | 1518650470 | 8630 | 8620 | 8630 | 8610 | 406 |
| 558 | 20240109 | 101500 | 1515152100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 559 | 20240109 | 101400 | 1515152100 | 8650 | 8630 | 8650 | 8620 | 128 |
| 560 | 20240109 | 101300 | 1514047360 | 8660 | 8660 | 8660 | 8660 | 0 |
| 561 | 20240109 | 101200 | 1514047360 | 8660 | 8650 | 8660 | 8620 | 2106 |
| 562 | 20240109 | 101100 | 1495852560 | 8680 | 8640 | 8680 | 8640 | 41 |
| 563 | 20240109 | 101000 | 1495497080 | 8690 | 8630 | 8690 | 8630 | 2154 |
| 564 | 20240109 | 100900 | 1476804600 | 8650 | 8650 | 8650 | 8650 | 400 |
| 565 | 20240109 | 100800 | 1473344600 | 8650 | 8680 | 8680 | 8650 | 2846 |
| 566 | 20240109 | 100700 | 1448664450 | 8670 | 8620 | 8670 | 8620 | 3455 |
| 567 | 20240109 | 100600 | 1418764760 | 8610 | 8610 | 8610 | 8610 | 37 |
| 568 | 20240109 | 100500 | 1418446190 | 8620 | 8590 | 8630 | 8590 | 1018 |
| 569 | 20240109 | 100400 | 1409691880 | 8600 | 8610 | 8610 | 8600 | 671 |
| 570 | 20240109 | 100300 | 1403920340 | 8610 | 8620 | 8620 | 8610 | 5526 |
| 571 | 20240109 | 100200 | 1356340740 | 8620 | 8630 | 8630 | 8620 | 635 |
| 572 | 20240109 | 100100 | 1350866810 | 8620 | 8630 | 8630 | 8620 | 795 |
| 573 | 20240109 | 100000 | 1344006180 | 8630 | 8650 | 8650 | 8630 | 358 |
| 574 | 20240109 | 095900 | 1340916550 | 8640 | 8630 | 8640 | 8630 | 399 |
| 575 | 20240109 | 095800 | 1337473010 | 8640 | 8630 | 8640 | 8630 | 606 |
| 576 | 20240109 | 095700 | 1332243220 | 8620 | 8620 | 8630 | 8620 | 558 |
| 577 | 20240109 | 095600 | 1327431200 | 8620 | 8630 | 8630 | 8620 | 1060 |
| 578 | 20240109 | 095500 | 1318291070 | 8630 | 8630 | 8630 | 8630 | 97 |
| 579 | 20240109 | 095400 | 1317453960 | 8630 | 8650 | 8650 | 8630 | 2484 |
| 580 | 20240109 | 095300 | 1295994350 | 8640 | 8630 | 8640 | 8630 | 336 |
| 581 | 20240109 | 095200 | 1293091460 | 8630 | 8670 | 8670 | 8630 | 997 |
| 582 | 20240109 | 095100 | 1284467600 | 8670 | 8660 | 8690 | 8660 | 954 |
| 583 | 20240109 | 095000 | 1276204780 | 8660 | 8690 | 8710 | 8640 | 7193 |
| 584 | 20240109 | 094900 | 1213800460 | 8670 | 8690 | 8690 | 8660 | 779 |
| 585 | 20240109 | 094800 | 1207034880 | 8690 | 8670 | 8700 | 8660 | 2407 |
| 586 | 20240109 | 094700 | 1186140280 | 8660 | 8720 | 8720 | 8650 | 3157 |
| 587 | 20240109 | 094600 | 1158768530 | 8720 | 8610 | 8740 | 8610 | 18146 |
| 588 | 20240109 | 094500 | 1001199940 | 8600 | 8580 | 8600 | 8580 | 1285 |
| 589 | 20240109 | 094400 | 990169910 | 8590 | 8580 | 8590 | 8580 | 408 |
| 590 | 20240109 | 094300 | 986669090 | 8610 | 8640 | 8640 | 8600 | 2017 |
| 591 | 20240109 | 094200 | 969302860 | 8650 | 8640 | 8650 | 8610 | 1972 |
| 592 | 20240109 | 094100 | 952290400 | 8650 | 8620 | 8650 | 8620 | 6636 |
| 593 | 20240109 | 094000 | 894952220 | 8620 | 8580 | 8620 | 8580 | 2081 |
| 594 | 20240109 | 093900 | 877037800 | 8580 | 8570 | 8600 | 8570 | 264 |
| 595 | 20240109 | 093800 | 874771670 | 8560 | 8560 | 8560 | 8540 | 1189 |
| 596 | 20240109 | 093700 | 864606620 | 8550 | 8550 | 8570 | 8550 | 148 |
| 597 | 20240109 | 093600 | 863341180 | 8550 | 8550 | 8570 | 8550 | 584 |
| 598 | 20240109 | 093500 | 858347650 | 8580 | 8560 | 8580 | 8540 | 2532 |
| 599 | 20240109 | 093400 | 836695660 | 8550 | 8590 | 8590 | 8550 | 1094 |
| 600 | 20240109 | 093300 | 827325840 | 8590 | 8580 | 8600 | 8580 | 141 |
| 601 | 20240109 | 093200 | 826114820 | 8580 | 8570 | 8580 | 8570 | 1130 |
| 602 | 20240109 | 093100 | 816425310 | 8570 | 8560 | 8570 | 8560 | 52 |
| 603 | 20240109 | 093000 | 815979690 | 8580 | 8590 | 8590 | 8550 | 1185 |
| 604 | 20240109 | 092900 | 805847040 | 8550 | 8600 | 8610 | 8550 | 1258 |
| 605 | 20240109 | 092800 | 795051990 | 8610 | 8610 | 8610 | 8600 | 501 |
| 606 | 20240109 | 092700 | 790740940 | 8610 | 8630 | 8640 | 8610 | 1020 |
| 607 | 20240109 | 092600 | 781939730 | 8640 | 8610 | 8650 | 8590 | 5779 |
| 608 | 20240109 | 092500 | 732139030 | 8610 | 8630 | 8640 | 8610 | 7172 |
| 609 | 20240109 | 092400 | 670241880 | 8630 | 8610 | 8640 | 8580 | 7018 |
| 610 | 20240109 | 092300 | 609728420 | 8610 | 8580 | 8620 | 8580 | 9971 |
| 611 | 20240109 | 092200 | 523978520 | 8590 | 8560 | 8590 | 8550 | 2162 |
| 612 | 20240109 | 092100 | 505443440 | 8570 | 8550 | 8570 | 8530 | 2556 |
| 613 | 20240109 | 092000 | 483579230 | 8550 | 8540 | 8550 | 8520 | 4984 |
| 614 | 20240109 | 091900 | 441032050 | 8530 | 8550 | 8550 | 8530 | 1909 |
| 615 | 20240109 | 091800 | 424734120 | 8550 | 8530 | 8550 | 8520 | 4745 |
| 616 | 20240109 | 091700 | 384247650 | 8550 | 8530 | 8550 | 8520 | 1967 |
| 617 | 20240109 | 091600 | 367442250 | 8520 | 8510 | 8520 | 8480 | 1260 |
| 618 | 20240109 | 091500 | 356720750 | 8510 | 8510 | 8510 | 8480 | 1184 |
| 619 | 20240109 | 091400 | 346646490 | 8510 | 8500 | 8510 | 8460 | 3015 |
| 620 | 20240109 | 091300 | 321062170 | 8500 | 8510 | 8520 | 8480 | 1452 |
| 621 | 20240109 | 091200 | 308716000 | 8530 | 8480 | 8530 | 8480 | 3691 |
| 622 | 20240109 | 091100 | 277337530 | 8490 | 8420 | 8490 | 8420 | 4306 |
| 623 | 20240109 | 091000 | 240945750 | 8420 | 8460 | 8460 | 8420 | 3107 |
| 624 | 20240109 | 090900 | 214721950 | 8450 | 8440 | 8460 | 8440 | 1998 |
| 625 | 20240109 | 090800 | 197840380 | 8450 | 8460 | 8460 | 8440 | 3731 |
| 626 | 20240109 | 090700 | 166308790 | 8460 | 8440 | 8460 | 8420 | 4099 |
| 627 | 20240109 | 090600 | 131692290 | 8440 | 8440 | 8440 | 8410 | 2681 |
| 628 | 20240109 | 090500 | 109115370 | 8440 | 8440 | 8450 | 8410 | 2609 |
| 629 | 20240109 | 090400 | 87117200 | 8430 | 8400 | 8430 | 8380 | 3045 |
| 630 | 20240109 | 090300 | 61517600 | 8400 | 8400 | 8400 | 8370 | 73 |
| 631 | 20240109 | 090200 | 60904610 | 8370 | 8410 | 8440 | 8370 | 2532 |
| 632 | 20240109 | 090100 | 39658890 | 8440 | 8410 | 8440 | 8370 | 2315 |
| 633 | 20240109 | 090000 | 20226670 | 8440 | 8410 | 8450 | 8410 | 2405 |