30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 3 | 20240103 | 190200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 4 | 20240103 | 190100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 5 | 20240103 | 190000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 6 | 20240103 | 185900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 7 | 20240103 | 185800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 8 | 20240103 | 185700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 9 | 20240103 | 185600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 10 | 20240103 | 185500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 11 | 20240103 | 185400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 12 | 20240103 | 185300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 13 | 20240103 | 185200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 14 | 20240103 | 185100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 15 | 20240103 | 185000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 16 | 20240103 | 184900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 17 | 20240103 | 184800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 18 | 20240103 | 184700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 19 | 20240103 | 184600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 20 | 20240103 | 184500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 21 | 20240103 | 184400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 22 | 20240103 | 184300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 23 | 20240103 | 184200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 24 | 20240103 | 184100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 25 | 20240103 | 184000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 26 | 20240103 | 183900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 27 | 20240103 | 183800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 28 | 20240103 | 183700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 29 | 20240103 | 183600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 30 | 20240103 | 183500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 31 | 20240103 | 183400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 32 | 20240103 | 183300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 33 | 20240103 | 183200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 34 | 20240103 | 183100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 35 | 20240103 | 183000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 36 | 20240103 | 182900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 37 | 20240103 | 182800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 38 | 20240103 | 182700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 39 | 20240103 | 182600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 40 | 20240103 | 182500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 41 | 20240103 | 182400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 42 | 20240103 | 182300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 43 | 20240103 | 182200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 44 | 20240103 | 182100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 45 | 20240103 | 182000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 46 | 20240103 | 181900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 47 | 20240103 | 181800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 48 | 20240103 | 181700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 49 | 20240103 | 181600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 50 | 20240103 | 181500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 51 | 20240103 | 181400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 52 | 20240103 | 181300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 53 | 20240103 | 181200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 54 | 20240103 | 181100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 55 | 20240103 | 181000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 56 | 20240103 | 180900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 57 | 20240103 | 180800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 58 | 20240103 | 180700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 59 | 20240103 | 180600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 60 | 20240103 | 180500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 61 | 20240103 | 180400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 62 | 20240103 | 180300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 63 | 20240103 | 180200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 64 | 20240103 | 180100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 65 | 20240103 | 180000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 66 | 20240103 | 175900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 67 | 20240103 | 175800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 68 | 20240103 | 175700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 69 | 20240103 | 175600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 70 | 20240103 | 175500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 71 | 20240103 | 175400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 72 | 20240103 | 175300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 73 | 20240103 | 175200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 74 | 20240103 | 175100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 75 | 20240103 | 175000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 76 | 20240103 | 174900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 77 | 20240103 | 174800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 78 | 20240103 | 174700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 79 | 20240103 | 174600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 80 | 20240103 | 174500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 81 | 20240103 | 174400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 82 | 20240103 | 174300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 83 | 20240103 | 174200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 84 | 20240103 | 174100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 85 | 20240103 | 174000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 86 | 20240103 | 173900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 87 | 20240103 | 173800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 88 | 20240103 | 173700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 89 | 20240103 | 173600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 90 | 20240103 | 173500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 91 | 20240103 | 173400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 92 | 20240103 | 173300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 93 | 20240103 | 173200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 94 | 20240103 | 173100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 95 | 20240103 | 173000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 96 | 20240103 | 172900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 97 | 20240103 | 172800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 98 | 20240103 | 172700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 99 | 20240103 | 172600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 100 | 20240103 | 172500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 101 | 20240103 | 172400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 102 | 20240103 | 172300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 103 | 20240103 | 172200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 104 | 20240103 | 172100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 105 | 20240103 | 172000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 106 | 20240103 | 171900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 107 | 20240103 | 171800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 108 | 20240103 | 171700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 109 | 20240103 | 171600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 110 | 20240103 | 171500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 111 | 20240103 | 171400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 112 | 20240103 | 171300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 113 | 20240103 | 171200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 114 | 20240103 | 171100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 115 | 20240103 | 171000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 116 | 20240103 | 170900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 117 | 20240103 | 170800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 118 | 20240103 | 170700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 119 | 20240103 | 170600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 120 | 20240103 | 170500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 121 | 20240103 | 170400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 122 | 20240103 | 170300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 123 | 20240103 | 170200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 124 | 20240103 | 170100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 125 | 20240103 | 170000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 126 | 20240103 | 165900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 127 | 20240103 | 165800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 128 | 20240103 | 165700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 129 | 20240103 | 165600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 130 | 20240103 | 165500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 131 | 20240103 | 165400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 132 | 20240103 | 165300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 133 | 20240103 | 165200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 134 | 20240103 | 165100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 135 | 20240103 | 165000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 136 | 20240103 | 164900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 137 | 20240103 | 164800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 138 | 20240103 | 164700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 139 | 20240103 | 164600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 140 | 20240103 | 164500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 141 | 20240103 | 164400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 142 | 20240103 | 164300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 143 | 20240103 | 164200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 144 | 20240103 | 164100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 145 | 20240103 | 164000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 146 | 20240103 | 163900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 147 | 20240103 | 163800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 148 | 20240103 | 163700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 149 | 20240103 | 163600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 150 | 20240103 | 163500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 151 | 20240103 | 163400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 152 | 20240103 | 163300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 153 | 20240103 | 163200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 154 | 20240103 | 163100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 155 | 20240103 | 163000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 156 | 20240103 | 162900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 157 | 20240103 | 162800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 158 | 20240103 | 162700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 159 | 20240103 | 162600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 160 | 20240103 | 162500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 161 | 20240103 | 162400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 162 | 20240103 | 162300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 163 | 20240103 | 162200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 164 | 20240103 | 162100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 165 | 20240103 | 162000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 166 | 20240103 | 161900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 167 | 20240103 | 161800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 168 | 20240103 | 161700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 169 | 20240103 | 161600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 170 | 20240103 | 161500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 171 | 20240103 | 161400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 172 | 20240103 | 161300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 173 | 20240103 | 161200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 174 | 20240103 | 161100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 175 | 20240103 | 161000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 176 | 20240103 | 160900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 177 | 20240103 | 160800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 178 | 20240103 | 160700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 179 | 20240103 | 160600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 180 | 20240103 | 160500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 181 | 20240103 | 160400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 182 | 20240103 | 160300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 183 | 20240103 | 160200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 184 | 20240103 | 160100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 185 | 20240103 | 160000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 186 | 20240103 | 155900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 187 | 20240103 | 155800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 188 | 20240103 | 155700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 189 | 20240103 | 155600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 190 | 20240103 | 155500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 191 | 20240103 | 155400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 192 | 20240103 | 155300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 193 | 20240103 | 155200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 194 | 20240103 | 155100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 195 | 20240103 | 155000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 196 | 20240103 | 154900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 197 | 20240103 | 154800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 198 | 20240103 | 154700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 199 | 20240103 | 154600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 200 | 20240103 | 154500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 201 | 20240103 | 154400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 202 | 20240103 | 154300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 203 | 20240103 | 154200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 204 | 20240103 | 154100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 205 | 20240103 | 154000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 206 | 20240103 | 153900 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 207 | 20240103 | 153800 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 208 | 20240103 | 153700 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 209 | 20240103 | 153600 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 210 | 20240103 | 153500 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 211 | 20240103 | 153400 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 212 | 20240103 | 153300 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 213 | 20240103 | 153200 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 214 | 20240103 | 153100 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 215 | 20240103 | 153000 | 2074235410 | 8710 | 8710 | 8710 | 8710 | 1560 |
| 216 | 20240103 | 152900 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 217 | 20240103 | 152800 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 218 | 20240103 | 152700 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 219 | 20240103 | 152600 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 220 | 20240103 | 152500 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 221 | 20240103 | 152400 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 222 | 20240103 | 152300 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 223 | 20240103 | 152200 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 224 | 20240103 | 152100 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 225 | 20240103 | 152000 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 226 | 20240103 | 151900 | 2060647810 | 8820 | 8820 | 8820 | 8820 | 0 |
| 227 | 20240103 | 151800 | 2060647810 | 8820 | 8710 | 8820 | 8700 | 771 |
| 228 | 20240103 | 151700 | 2053863540 | 8730 | 8730 | 8740 | 8730 | 504 |
| 229 | 20240103 | 151600 | 2049459400 | 8730 | 8820 | 8820 | 8730 | 1831 |
| 230 | 20240103 | 151500 | 2033437670 | 8820 | 8750 | 8820 | 8730 | 952 |
| 231 | 20240103 | 151400 | 2025110230 | 8760 | 8740 | 8760 | 8740 | 529 |
| 232 | 20240103 | 151300 | 2020483680 | 8750 | 8750 | 8750 | 8740 | 550 |
| 233 | 20240103 | 151200 | 2015674400 | 8750 | 8760 | 8760 | 8740 | 905 |
| 234 | 20240103 | 151100 | 2007756080 | 8760 | 8770 | 8780 | 8760 | 628 |
| 235 | 20240103 | 151000 | 2002252410 | 8760 | 8820 | 8820 | 8750 | 1000 |
| 236 | 20240103 | 150900 | 1993477100 | 8820 | 8800 | 8820 | 8780 | 1056 |
| 237 | 20240103 | 150800 | 1984192970 | 8800 | 8790 | 8820 | 8790 | 1345 |
| 238 | 20240103 | 150700 | 1972357530 | 8790 | 8780 | 8820 | 8780 | 696 |
| 239 | 20240103 | 150600 | 1966238210 | 8760 | 8760 | 8760 | 8760 | 756 |
| 240 | 20240103 | 150500 | 1959615650 | 8750 | 8770 | 8770 | 8740 | 765 |
| 241 | 20240103 | 150400 | 1952916280 | 8770 | 8760 | 8780 | 8760 | 731 |
| 242 | 20240103 | 150300 | 1946509140 | 8760 | 8780 | 8780 | 8760 | 389 |
| 243 | 20240103 | 150200 | 1943095770 | 8770 | 8770 | 8770 | 8760 | 670 |
| 244 | 20240103 | 150100 | 1937223420 | 8780 | 8760 | 8780 | 8760 | 713 |
| 245 | 20240103 | 150000 | 1930969160 | 8760 | 8770 | 8780 | 8750 | 648 |
| 246 | 20240103 | 145900 | 1925290560 | 8770 | 8760 | 8780 | 8750 | 577 |
| 247 | 20240103 | 145800 | 1920235230 | 8770 | 8750 | 8770 | 8750 | 669 |
| 248 | 20240103 | 145700 | 1914370580 | 8750 | 8720 | 8750 | 8690 | 981 |
| 249 | 20240103 | 145600 | 1905809070 | 8710 | 8700 | 8720 | 8700 | 856 |
| 250 | 20240103 | 145500 | 1898356200 | 8700 | 8680 | 8710 | 8680 | 600 |
| 251 | 20240103 | 145400 | 1893136420 | 8680 | 8670 | 8710 | 8670 | 959 |
| 252 | 20240103 | 145300 | 1884808090 | 8680 | 8680 | 8700 | 8680 | 486 |
| 253 | 20240103 | 145200 | 1880583340 | 8680 | 8670 | 8680 | 8660 | 925 |
| 254 | 20240103 | 145100 | 1872566160 | 8660 | 8680 | 8690 | 8660 | 455 |
| 255 | 20240103 | 145000 | 1868619590 | 8670 | 8670 | 8690 | 8660 | 585 |
| 256 | 20240103 | 144900 | 1863547630 | 8670 | 8670 | 8670 | 8660 | 932 |
| 257 | 20240103 | 144800 | 1855473020 | 8680 | 8680 | 8690 | 8670 | 386 |
| 258 | 20240103 | 144700 | 1852123000 | 8680 | 8690 | 8690 | 8670 | 1453 |
| 259 | 20240103 | 144600 | 1839517420 | 8680 | 8690 | 8690 | 8680 | 360 |
| 260 | 20240103 | 144500 | 1836390000 | 8700 | 8690 | 8710 | 8680 | 675 |
| 261 | 20240103 | 144400 | 1830526770 | 8700 | 8710 | 8720 | 8700 | 394 |
| 262 | 20240103 | 144300 | 1827093830 | 8710 | 8700 | 8730 | 8690 | 960 |
| 263 | 20240103 | 144200 | 1818735140 | 8700 | 8680 | 8710 | 8680 | 212 |
| 264 | 20240103 | 144100 | 1816890100 | 8680 | 8690 | 8690 | 8670 | 1057 |
| 265 | 20240103 | 144000 | 1807711300 | 8700 | 8680 | 8710 | 8670 | 1552 |
| 266 | 20240103 | 143900 | 1794248180 | 8680 | 8690 | 8690 | 8680 | 215 |
| 267 | 20240103 | 143800 | 1792380230 | 8680 | 8680 | 8700 | 8670 | 691 |
| 268 | 20240103 | 143700 | 1786380920 | 8670 | 8680 | 8680 | 8670 | 1055 |
| 269 | 20240103 | 143600 | 1777232930 | 8680 | 8690 | 8690 | 8670 | 421 |
| 270 | 20240103 | 143500 | 1773578390 | 8680 | 8690 | 8690 | 8670 | 4724 |
| 271 | 20240103 | 143400 | 1732603620 | 8690 | 8680 | 8690 | 8670 | 683 |
| 272 | 20240103 | 143300 | 1726678440 | 8670 | 8640 | 8680 | 8640 | 610 |
| 273 | 20240103 | 143200 | 1721393560 | 8660 | 8660 | 8670 | 8640 | 1146 |
| 274 | 20240103 | 143100 | 1711483370 | 8670 | 8650 | 8670 | 8650 | 580 |
| 275 | 20240103 | 143000 | 1706461200 | 8650 | 8670 | 8680 | 8650 | 2569 |
| 276 | 20240103 | 142900 | 1684223600 | 8680 | 8680 | 8680 | 8660 | 776 |
| 277 | 20240103 | 142800 | 1677496320 | 8680 | 8680 | 8680 | 8660 | 1397 |
| 278 | 20240103 | 142700 | 1665386280 | 8680 | 8680 | 8690 | 8680 | 438 |
| 279 | 20240103 | 142600 | 1661582700 | 8680 | 8690 | 8690 | 8680 | 737 |
| 280 | 20240103 | 142500 | 1655182040 | 8690 | 8700 | 8700 | 8690 | 238 |
| 281 | 20240103 | 142400 | 1653111590 | 8700 | 8690 | 8710 | 8690 | 562 |
| 282 | 20240103 | 142300 | 1648222240 | 8690 | 8710 | 8710 | 8680 | 481 |
| 283 | 20240103 | 142200 | 1644041960 | 8680 | 8700 | 8700 | 8680 | 433 |
| 284 | 20240103 | 142100 | 1640278660 | 8690 | 8700 | 8710 | 8690 | 582 |
| 285 | 20240103 | 142000 | 1635213430 | 8710 | 8710 | 8720 | 8700 | 711 |
| 286 | 20240103 | 141900 | 1629023310 | 8710 | 8720 | 8720 | 8710 | 766 |
| 287 | 20240103 | 141800 | 1622348820 | 8720 | 8720 | 8730 | 8710 | 469 |
| 288 | 20240103 | 141700 | 1618259190 | 8720 | 8730 | 8730 | 8710 | 504 |
| 289 | 20240103 | 141600 | 1613864090 | 8720 | 8740 | 8740 | 8720 | 652 |
| 290 | 20240103 | 141500 | 1608172560 | 8730 | 8720 | 8730 | 8720 | 710 |
| 291 | 20240103 | 141400 | 1601978320 | 8730 | 8740 | 8740 | 8730 | 417 |
| 292 | 20240103 | 141300 | 1598334440 | 8730 | 8730 | 8740 | 8710 | 1573 |
| 293 | 20240103 | 141200 | 1584615660 | 8740 | 8750 | 8750 | 8730 | 697 |
| 294 | 20240103 | 141100 | 1578519870 | 8760 | 8760 | 8760 | 8750 | 174 |
| 295 | 20240103 | 141000 | 1576996430 | 8750 | 8750 | 8750 | 8750 | 144 |
| 296 | 20240103 | 140900 | 1575736430 | 8730 | 8790 | 8790 | 8730 | 296 |
| 297 | 20240103 | 140800 | 1573142510 | 8790 | 8790 | 8800 | 8780 | 147 |
| 298 | 20240103 | 140700 | 1571850160 | 8790 | 8790 | 8790 | 8780 | 194 |
| 299 | 20240103 | 140600 | 1570145030 | 8780 | 8790 | 8800 | 8780 | 182 |
| 300 | 20240103 | 140500 | 1568546270 | 8800 | 8810 | 8810 | 8800 | 274 |
| 301 | 20240103 | 140400 | 1566133460 | 8810 | 8810 | 8810 | 8800 | 273 |
| 302 | 20240103 | 140300 | 1563730360 | 8800 | 8790 | 8800 | 8780 | 65 |
| 303 | 20240103 | 140200 | 1563158940 | 8800 | 8800 | 8810 | 8800 | 309 |
| 304 | 20240103 | 140100 | 1560439060 | 8800 | 8800 | 8810 | 8800 | 147 |
| 305 | 20240103 | 140000 | 1559144980 | 8800 | 8800 | 8810 | 8800 | 161 |
| 306 | 20240103 | 135900 | 1557727750 | 8790 | 8810 | 8810 | 8790 | 371 |
| 307 | 20240103 | 135800 | 1554461390 | 8810 | 8790 | 8810 | 8790 | 264 |
| 308 | 20240103 | 135700 | 1552137300 | 8790 | 8800 | 8800 | 8790 | 139 |
| 309 | 20240103 | 135600 | 1550914810 | 8800 | 8770 | 8800 | 8770 | 202 |
| 310 | 20240103 | 135500 | 1549140400 | 8750 | 8770 | 8780 | 8750 | 1131 |
| 311 | 20240103 | 135400 | 1539231290 | 8770 | 8790 | 8790 | 8770 | 195 |
| 312 | 20240103 | 135300 | 1537517880 | 8790 | 8780 | 8790 | 8780 | 377 |
| 313 | 20240103 | 135200 | 1534204140 | 8780 | 8800 | 8800 | 8780 | 381 |
| 314 | 20240103 | 135100 | 1530857850 | 8800 | 8800 | 8800 | 8780 | 137 |
| 315 | 20240103 | 135000 | 1529653370 | 8790 | 8780 | 8800 | 8780 | 161 |
| 316 | 20240103 | 134900 | 1528237880 | 8790 | 8800 | 8800 | 8790 | 324 |
| 317 | 20240103 | 134800 | 1525387390 | 8800 | 8810 | 8810 | 8800 | 172 |
| 318 | 20240103 | 134700 | 1523873350 | 8800 | 8800 | 8800 | 8790 | 226 |
| 319 | 20240103 | 134600 | 1521884700 | 8800 | 8800 | 8810 | 8800 | 199 |
| 320 | 20240103 | 134500 | 1520133080 | 8800 | 8820 | 8820 | 8800 | 211 |
| 321 | 20240103 | 134400 | 1518273740 | 8790 | 8820 | 8820 | 8790 | 386 |
| 322 | 20240103 | 134300 | 1514876190 | 8820 | 8820 | 8820 | 8800 | 368 |
| 323 | 20240103 | 134200 | 1511632030 | 8810 | 8780 | 8810 | 8780 | 275 |
| 324 | 20240103 | 134100 | 1509214080 | 8790 | 8770 | 8790 | 8770 | 243 |
| 325 | 20240103 | 134000 | 1507078150 | 8790 | 8750 | 8790 | 8750 | 1402 |
| 326 | 20240103 | 133900 | 1494764260 | 8760 | 8740 | 8760 | 8730 | 2154 |
| 327 | 20240103 | 133800 | 1475909460 | 8730 | 8750 | 8750 | 8730 | 320 |
| 328 | 20240103 | 133700 | 1473113630 | 8750 | 8730 | 8750 | 8730 | 60 |
| 329 | 20240103 | 133600 | 1472589240 | 8720 | 8710 | 8720 | 8710 | 234 |
| 330 | 20240103 | 133500 | 1470550740 | 8710 | 8710 | 8720 | 8710 | 314 |
| 331 | 20240103 | 133400 | 1467814820 | 8710 | 8730 | 8730 | 8710 | 187 |
| 332 | 20240103 | 133300 | 1466185840 | 8730 | 8690 | 8730 | 8690 | 595 |
| 333 | 20240103 | 133200 | 1460999820 | 8690 | 8700 | 8710 | 8690 | 1569 |
| 334 | 20240103 | 133100 | 1447346510 | 8690 | 8690 | 8690 | 8680 | 320 |
| 335 | 20240103 | 133000 | 1444567940 | 8690 | 8690 | 8700 | 8690 | 302 |
| 336 | 20240103 | 132900 | 1441941470 | 8690 | 8700 | 8700 | 8680 | 95 |
| 337 | 20240103 | 132800 | 1441115690 | 8710 | 8710 | 8710 | 8700 | 326 |
| 338 | 20240103 | 132700 | 1438277680 | 8710 | 8720 | 8720 | 8700 | 259 |
| 339 | 20240103 | 132600 | 1436021600 | 8720 | 8710 | 8720 | 8710 | 645 |
| 340 | 20240103 | 132500 | 1430397300 | 8720 | 8700 | 8720 | 8700 | 304 |
| 341 | 20240103 | 132400 | 1427751030 | 8710 | 8710 | 8720 | 8710 | 232 |
| 342 | 20240103 | 132300 | 1425728450 | 8710 | 8700 | 8710 | 8700 | 1175 |
| 343 | 20240103 | 132200 | 1415494610 | 8700 | 8680 | 8700 | 8670 | 1667 |
| 344 | 20240103 | 132100 | 1401001760 | 8680 | 8650 | 8680 | 8640 | 2397 |
| 345 | 20240103 | 132000 | 1380212850 | 8650 | 8640 | 8660 | 8640 | 976 |
| 346 | 20240103 | 131900 | 1371763690 | 8630 | 8640 | 8640 | 8630 | 132 |
| 347 | 20240103 | 131800 | 1370623810 | 8630 | 8620 | 8630 | 8620 | 459 |
| 348 | 20240103 | 131700 | 1366665870 | 8630 | 8620 | 8630 | 8620 | 111 |
| 349 | 20240103 | 131600 | 1365708950 | 8620 | 8620 | 8640 | 8620 | 626 |
| 350 | 20240103 | 131500 | 1360306910 | 8630 | 8620 | 8630 | 8620 | 220 |
| 351 | 20240103 | 131400 | 1358408610 | 8620 | 8630 | 8630 | 8620 | 325 |
| 352 | 20240103 | 131300 | 1355607090 | 8620 | 8620 | 8630 | 8620 | 271 |
| 353 | 20240103 | 131200 | 1353271010 | 8630 | 8640 | 8640 | 8630 | 506 |
| 354 | 20240103 | 131100 | 1348904130 | 8640 | 8630 | 8640 | 8630 | 146 |
| 355 | 20240103 | 131000 | 1347644130 | 8630 | 8620 | 8640 | 8620 | 712 |
| 356 | 20240103 | 130900 | 1341500700 | 8620 | 8620 | 8620 | 8620 | 146 |
| 357 | 20240103 | 130800 | 1340242180 | 8610 | 8630 | 8630 | 8610 | 837 |
| 358 | 20240103 | 130700 | 1333028480 | 8620 | 8660 | 8660 | 8620 | 2097 |
| 359 | 20240103 | 130600 | 1314891860 | 8660 | 8660 | 8660 | 8660 | 856 |
| 360 | 20240103 | 130500 | 1307478900 | 8660 | 8670 | 8670 | 8660 | 87 |
| 361 | 20240103 | 130400 | 1306725470 | 8660 | 8660 | 8670 | 8660 | 292 |
| 362 | 20240103 | 130300 | 1304196690 | 8670 | 8660 | 8670 | 8660 | 116 |
| 363 | 20240103 | 130200 | 1303192120 | 8670 | 8680 | 8680 | 8670 | 831 |
| 364 | 20240103 | 130100 | 1295987230 | 8670 | 8670 | 8670 | 8670 | 48 |
| 365 | 20240103 | 130000 | 1295571070 | 8670 | 8670 | 8670 | 8670 | 266 |
| 366 | 20240103 | 125900 | 1293264850 | 8670 | 8670 | 8670 | 8670 | 127 |
| 367 | 20240103 | 125800 | 1292163760 | 8680 | 8680 | 8680 | 8680 | 192 |
| 368 | 20240103 | 125700 | 1290497200 | 8680 | 8680 | 8680 | 8680 | 320 |
| 369 | 20240103 | 125600 | 1287719600 | 8680 | 8680 | 8680 | 8680 | 72 |
| 370 | 20240103 | 125500 | 1287094640 | 8680 | 8690 | 8690 | 8670 | 192 |
| 371 | 20240103 | 125400 | 1285427960 | 8670 | 8680 | 8680 | 8670 | 87 |
| 372 | 20240103 | 125300 | 1284672820 | 8680 | 8680 | 8680 | 8680 | 304 |
| 373 | 20240103 | 125200 | 1282034100 | 8680 | 8680 | 8680 | 8680 | 148 |
| 374 | 20240103 | 125100 | 1280749460 | 8680 | 8680 | 8680 | 8680 | 84 |
| 375 | 20240103 | 125000 | 1280020340 | 8680 | 8680 | 8680 | 8670 | 445 |
| 376 | 20240103 | 124900 | 1276159830 | 8680 | 8670 | 8680 | 8670 | 117 |
| 377 | 20240103 | 124800 | 1275144300 | 8670 | 8670 | 8680 | 8670 | 226 |
| 378 | 20240103 | 124700 | 1273184580 | 8670 | 8670 | 8670 | 8670 | 78 |
| 379 | 20240103 | 124600 | 1272508320 | 8670 | 8670 | 8670 | 8670 | 235 |
| 380 | 20240103 | 124500 | 1270470870 | 8670 | 8680 | 8680 | 8670 | 134 |
| 381 | 20240103 | 124400 | 1269307760 | 8680 | 8680 | 8680 | 8680 | 115 |
| 382 | 20240103 | 124300 | 1268309560 | 8680 | 8680 | 8680 | 8680 | 361 |
| 383 | 20240103 | 124200 | 1265176080 | 8680 | 8670 | 8680 | 8670 | 230 |
| 384 | 20240103 | 124100 | 1263180970 | 8680 | 8680 | 8680 | 8670 | 9 |
| 385 | 20240103 | 124000 | 1263102870 | 8670 | 8670 | 8680 | 8670 | 331 |
| 386 | 20240103 | 123900 | 1260233090 | 8670 | 8670 | 8670 | 8670 | 66 |
| 387 | 20240103 | 123800 | 1259660870 | 8680 | 8670 | 8680 | 8670 | 83 |
| 388 | 20240103 | 123700 | 1258941160 | 8670 | 8670 | 8670 | 8670 | 131 |
| 389 | 20240103 | 123600 | 1257805390 | 8670 | 8670 | 8670 | 8670 | 284 |
| 390 | 20240103 | 123500 | 1255343110 | 8670 | 8660 | 8670 | 8660 | 51 |
| 391 | 20240103 | 123400 | 1254900950 | 8670 | 8680 | 8680 | 8670 | 1100 |
| 392 | 20240103 | 123300 | 1245363740 | 8680 | 8680 | 8680 | 8670 | 333 |
| 393 | 20240103 | 123200 | 1242474560 | 8680 | 8680 | 8680 | 8680 | 21 |
| 394 | 20240103 | 123100 | 1242292280 | 8680 | 8680 | 8680 | 8680 | 172 |
| 395 | 20240103 | 123000 | 1240799320 | 8680 | 8680 | 8680 | 8680 | 129 |
| 396 | 20240103 | 122900 | 1239679600 | 8680 | 8680 | 8680 | 8680 | 483 |
| 397 | 20240103 | 122800 | 1235487160 | 8680 | 8690 | 8690 | 8680 | 151 |
| 398 | 20240103 | 122700 | 1234176000 | 8690 | 8680 | 8690 | 8680 | 74 |
| 399 | 20240103 | 122600 | 1233533640 | 8680 | 8690 | 8690 | 8680 | 379 |
| 400 | 20240103 | 122500 | 1230241720 | 8690 | 8700 | 8700 | 8690 | 21 |
| 401 | 20240103 | 122400 | 1230059030 | 8700 | 8690 | 8700 | 8690 | 31 |
| 402 | 20240103 | 122300 | 1229789340 | 8690 | 8690 | 8690 | 8690 | 804 |
| 403 | 20240103 | 122200 | 1222802580 | 8690 | 8700 | 8710 | 8690 | 399 |
| 404 | 20240103 | 122100 | 1219333440 | 8690 | 8690 | 8690 | 8690 | 21 |
| 405 | 20240103 | 122000 | 1219150950 | 8690 | 8690 | 8690 | 8690 | 143 |
| 406 | 20240103 | 121900 | 1217908280 | 8690 | 8700 | 8700 | 8690 | 417 |
| 407 | 20240103 | 121800 | 1214282170 | 8710 | 8710 | 8710 | 8700 | 601 |
| 408 | 20240103 | 121700 | 1209047500 | 8720 | 8720 | 8720 | 8720 | 112 |
| 409 | 20240103 | 121600 | 1208070860 | 8710 | 8700 | 8710 | 8690 | 288 |
| 410 | 20240103 | 121500 | 1205567610 | 8690 | 8690 | 8690 | 8690 | 158 |
| 411 | 20240103 | 121400 | 1204194590 | 8690 | 8670 | 8690 | 8670 | 531 |
| 412 | 20240103 | 121300 | 1199588600 | 8670 | 8670 | 8680 | 8670 | 74 |
| 413 | 20240103 | 121200 | 1198947010 | 8670 | 8680 | 8680 | 8670 | 423 |
| 414 | 20240103 | 121100 | 1195277490 | 8680 | 8680 | 8690 | 8680 | 226 |
| 415 | 20240103 | 121000 | 1193315800 | 8690 | 8700 | 8700 | 8690 | 174 |
| 416 | 20240103 | 120900 | 1191802190 | 8700 | 8700 | 8700 | 8690 | 337 |
| 417 | 20240103 | 120800 | 1188872960 | 8700 | 8700 | 8700 | 8690 | 132 |
| 418 | 20240103 | 120700 | 1187724630 | 8700 | 8690 | 8700 | 8690 | 73 |
| 419 | 20240103 | 120600 | 1187090250 | 8690 | 8710 | 8710 | 8690 | 2396 |
| 420 | 20240103 | 120500 | 1166256740 | 8710 | 8710 | 8710 | 8710 | 293 |
| 421 | 20240103 | 120400 | 1163704710 | 8710 | 8730 | 8730 | 8710 | 245 |
| 422 | 20240103 | 120300 | 1161569380 | 8710 | 8730 | 8730 | 8710 | 58 |
| 423 | 20240103 | 120200 | 1161064180 | 8700 | 8710 | 8710 | 8700 | 217 |
| 424 | 20240103 | 120100 | 1159175030 | 8710 | 8700 | 8710 | 8700 | 289 |
| 425 | 20240103 | 120000 | 1156660630 | 8700 | 8700 | 8700 | 8700 | 174 |
| 426 | 20240103 | 115900 | 1155146830 | 8700 | 8730 | 8730 | 8690 | 17182 |
| 427 | 20240103 | 115800 | 1005556400 | 8730 | 8730 | 8760 | 8720 | 1534 |
| 428 | 20240103 | 115700 | 992162480 | 8730 | 8730 | 8730 | 8730 | 107 |
| 429 | 20240103 | 115600 | 991228370 | 8730 | 8740 | 8740 | 8730 | 2252 |
| 430 | 20240103 | 115500 | 971554200 | 8750 | 8750 | 8750 | 8750 | 1177 |
| 431 | 20240103 | 115400 | 961255450 | 8750 | 8760 | 8760 | 8750 | 49 |
| 432 | 20240103 | 115300 | 960826690 | 8760 | 8760 | 8760 | 8750 | 1192 |
| 433 | 20240103 | 115200 | 950385410 | 8760 | 8760 | 8770 | 8760 | 295 |
| 434 | 20240103 | 115100 | 947801170 | 8760 | 8760 | 8770 | 8760 | 59 |
| 435 | 20240103 | 115000 | 947284230 | 8760 | 8770 | 8770 | 8760 | 374 |
| 436 | 20240103 | 114900 | 944005120 | 8770 | 8770 | 8770 | 8770 | 58 |
| 437 | 20240103 | 114800 | 943496460 | 8800 | 8770 | 8800 | 8760 | 753 |
| 438 | 20240103 | 114700 | 936894260 | 8770 | 8770 | 8770 | 8770 | 128 |
| 439 | 20240103 | 114600 | 935771700 | 8770 | 8770 | 8770 | 8770 | 69 |
| 440 | 20240103 | 114500 | 935166570 | 8770 | 8770 | 8770 | 8770 | 320 |
| 441 | 20240103 | 114400 | 932360170 | 8770 | 8770 | 8770 | 8770 | 67 |
| 442 | 20240103 | 114300 | 931772580 | 8780 | 8770 | 8780 | 8770 | 80 |
| 443 | 20240103 | 114200 | 931070880 | 8770 | 8770 | 8780 | 8770 | 638 |
| 444 | 20240103 | 114100 | 925470620 | 8770 | 8770 | 8770 | 8770 | 289 |
| 445 | 20240103 | 114000 | 922936090 | 8770 | 8760 | 8770 | 8760 | 149 |
| 446 | 20240103 | 113900 | 921630100 | 8760 | 8760 | 8760 | 8760 | 135 |
| 447 | 20240103 | 113800 | 920447500 | 8760 | 8770 | 8770 | 8760 | 297 |
| 448 | 20240103 | 113700 | 917843370 | 8770 | 8760 | 8770 | 8760 | 97 |
| 449 | 20240103 | 113600 | 916993550 | 8760 | 8760 | 8760 | 8760 | 123 |
| 450 | 20240103 | 113500 | 915916070 | 8760 | 8760 | 8770 | 8760 | 90 |
| 451 | 20240103 | 113400 | 915127640 | 8760 | 8750 | 8760 | 8750 | 1276 |
| 452 | 20240103 | 113300 | 903959230 | 8760 | 8780 | 8780 | 8760 | 1763 |
| 453 | 20240103 | 113200 | 888510670 | 8770 | 8770 | 8770 | 8770 | 125 |
| 454 | 20240103 | 113100 | 887414420 | 8770 | 8770 | 8770 | 8770 | 331 |
| 455 | 20240103 | 113000 | 884511550 | 8770 | 8780 | 8780 | 8770 | 1057 |
| 456 | 20240103 | 112900 | 875231660 | 8770 | 8770 | 8770 | 8770 | 653 |
| 457 | 20240103 | 112800 | 869504850 | 8780 | 8790 | 8790 | 8780 | 1283 |
| 458 | 20240103 | 112700 | 858236180 | 8790 | 8790 | 8790 | 8790 | 284 |
| 459 | 20240103 | 112600 | 855739820 | 8790 | 8790 | 8800 | 8790 | 98 |
| 460 | 20240103 | 112500 | 854878300 | 8790 | 8800 | 8800 | 8790 | 250 |
| 461 | 20240103 | 112400 | 852678930 | 8800 | 8800 | 8800 | 8800 | 401 |
| 462 | 20240103 | 112300 | 849150130 | 8800 | 8800 | 8800 | 8800 | 36 |
| 463 | 20240103 | 112200 | 848833330 | 8800 | 8800 | 8800 | 8800 | 59 |
| 464 | 20240103 | 112100 | 848314130 | 8800 | 8810 | 8810 | 8800 | 452 |
| 465 | 20240103 | 112000 | 844333700 | 8810 | 8810 | 8820 | 8810 | 267 |
| 466 | 20240103 | 111900 | 841981130 | 8800 | 8790 | 8800 | 8790 | 67 |
| 467 | 20240103 | 111800 | 841392090 | 8790 | 8790 | 8790 | 8790 | 354 |
| 468 | 20240103 | 111700 | 838280430 | 8790 | 8790 | 8810 | 8790 | 39 |
| 469 | 20240103 | 111600 | 837937460 | 8790 | 8790 | 8800 | 8790 | 165 |
| 470 | 20240103 | 111500 | 836486470 | 8800 | 8800 | 8800 | 8800 | 193 |
| 471 | 20240103 | 111400 | 834788070 | 8800 | 8800 | 8800 | 8800 | 330 |
| 472 | 20240103 | 111300 | 831884070 | 8800 | 8800 | 8800 | 8800 | 136 |
| 473 | 20240103 | 111200 | 830687270 | 8820 | 8800 | 8820 | 8800 | 14 |
| 474 | 20240103 | 111100 | 830564010 | 8800 | 8800 | 8800 | 8800 | 50 |
| 475 | 20240103 | 111000 | 830124010 | 8800 | 8800 | 8800 | 8800 | 643 |
| 476 | 20240103 | 110900 | 824465610 | 8800 | 8810 | 8810 | 8800 | 4 |
| 477 | 20240103 | 110800 | 824430380 | 8810 | 8800 | 8810 | 8800 | 66 |
| 478 | 20240103 | 110700 | 823849480 | 8800 | 8810 | 8810 | 8800 | 368 |
| 479 | 20240103 | 110600 | 820609660 | 8810 | 8810 | 8810 | 8810 | 91 |
| 480 | 20240103 | 110500 | 819807950 | 8810 | 8810 | 8810 | 8810 | 133 |
| 481 | 20240103 | 110400 | 818636220 | 8800 | 8810 | 8830 | 8800 | 5 |
| 482 | 20240103 | 110300 | 818592140 | 8800 | 8790 | 8800 | 8790 | 287 |
| 483 | 20240103 | 110200 | 816066640 | 8800 | 8790 | 8800 | 8790 | 348 |
| 484 | 20240103 | 110100 | 813005740 | 8790 | 8790 | 8790 | 8790 | 9 |
| 485 | 20240103 | 110000 | 812926630 | 8790 | 8790 | 8790 | 8790 | 370 |
| 486 | 20240103 | 105900 | 809674330 | 8790 | 8790 | 8790 | 8790 | 290 |
| 487 | 20240103 | 105800 | 807125230 | 8790 | 8790 | 8790 | 8790 | 1 |
| 488 | 20240103 | 105700 | 807116440 | 8790 | 8790 | 8790 | 8790 | 325 |
| 489 | 20240103 | 105600 | 804259690 | 8790 | 8800 | 8800 | 8790 | 188 |
| 490 | 20240103 | 105500 | 802605930 | 8800 | 8800 | 8800 | 8800 | 79 |
| 491 | 20240103 | 105400 | 801910730 | 8800 | 8790 | 8800 | 8790 | 141 |
| 492 | 20240103 | 105300 | 800671320 | 8790 | 8790 | 8790 | 8790 | 407 |
| 493 | 20240103 | 105200 | 797093790 | 8800 | 8790 | 8800 | 8790 | 178 |
| 494 | 20240103 | 105100 | 795529160 | 8790 | 8800 | 8800 | 8790 | 175 |
| 495 | 20240103 | 105000 | 793989930 | 8800 | 8800 | 8810 | 8800 | 216 |
| 496 | 20240103 | 104900 | 792089120 | 8800 | 8790 | 8800 | 8790 | 190 |
| 497 | 20240103 | 104800 | 790418580 | 8790 | 8790 | 8800 | 8790 | 174 |
| 498 | 20240103 | 104700 | 788888820 | 8790 | 8800 | 8800 | 8790 | 67 |
| 499 | 20240103 | 104600 | 788299390 | 8790 | 8790 | 8800 | 8790 | 428 |
| 500 | 20240103 | 104500 | 784537240 | 8790 | 8790 | 8800 | 8790 | 202 |
| 501 | 20240103 | 104400 | 782760520 | 8790 | 8790 | 8800 | 8790 | 982 |
| 502 | 20240103 | 104300 | 774120920 | 8790 | 8790 | 8800 | 8790 | 220 |
| 503 | 20240103 | 104200 | 772187110 | 8790 | 8790 | 8790 | 8790 | 73 |
| 504 | 20240103 | 104100 | 771545440 | 8790 | 8790 | 8800 | 8790 | 183 |
| 505 | 20240103 | 104000 | 769936290 | 8790 | 8790 | 8790 | 8790 | 178 |
| 506 | 20240103 | 103900 | 768371670 | 8800 | 8800 | 8800 | 8800 | 158 |
| 507 | 20240103 | 103800 | 766981270 | 8800 | 8800 | 8800 | 8800 | 313 |
| 508 | 20240103 | 103700 | 764226870 | 8800 | 8800 | 8800 | 8800 | 126 |
| 509 | 20240103 | 103600 | 763118070 | 8800 | 8800 | 8800 | 8800 | 414 |
| 510 | 20240103 | 103500 | 759474870 | 8800 | 8800 | 8800 | 8800 | 105 |
| 511 | 20240103 | 103400 | 758550870 | 8790 | 8800 | 8800 | 8790 | 189 |
| 512 | 20240103 | 103300 | 756887700 | 8800 | 8800 | 8800 | 8800 | 222 |
| 513 | 20240103 | 103200 | 754934100 | 8800 | 8790 | 8800 | 8790 | 156 |
| 514 | 20240103 | 103100 | 753562080 | 8790 | 8800 | 8800 | 8790 | 558 |
| 515 | 20240103 | 103000 | 748653240 | 8850 | 8800 | 8850 | 8800 | 290 |
| 516 | 20240103 | 102900 | 746093970 | 8800 | 8800 | 8800 | 8800 | 208 |
| 517 | 20240103 | 102800 | 744263570 | 8790 | 8800 | 8820 | 8790 | 159 |
| 518 | 20240103 | 102700 | 742863550 | 8790 | 8790 | 8790 | 8790 | 100 |
| 519 | 20240103 | 102600 | 741984550 | 8790 | 8790 | 8790 | 8790 | 331 |
| 520 | 20240103 | 102500 | 739075060 | 8800 | 8800 | 8800 | 8790 | 49 |
| 521 | 20240103 | 102400 | 738643950 | 8800 | 8790 | 8800 | 8780 | 1261 |
| 522 | 20240103 | 102300 | 727568840 | 8800 | 8810 | 8820 | 8800 | 5184 |
| 523 | 20240103 | 102200 | 681935170 | 8810 | 8820 | 8830 | 8810 | 3836 |
| 524 | 20240103 | 102100 | 648103180 | 8820 | 8820 | 8820 | 8820 | 9 |
| 525 | 20240103 | 102000 | 648023800 | 8820 | 8820 | 8820 | 8820 | 83 |
| 526 | 20240103 | 101900 | 647291740 | 8820 | 8820 | 8830 | 8820 | 826 |
| 527 | 20240103 | 101800 | 639998940 | 8820 | 8820 | 8820 | 8820 | 76 |
| 528 | 20240103 | 101700 | 639328620 | 8830 | 8830 | 8860 | 8830 | 2103 |
| 529 | 20240103 | 101600 | 620756550 | 8860 | 8840 | 8860 | 8830 | 1537 |
| 530 | 20240103 | 101500 | 607169490 | 8840 | 8850 | 8850 | 8840 | 216 |
| 531 | 20240103 | 101400 | 605258480 | 8850 | 8840 | 8860 | 8840 | 600 |
| 532 | 20240103 | 101300 | 599953650 | 8840 | 8840 | 8850 | 8840 | 295 |
| 533 | 20240103 | 101200 | 597343850 | 8840 | 8840 | 8840 | 8840 | 398 |
| 534 | 20240103 | 101100 | 593825530 | 8840 | 8860 | 8860 | 8840 | 7 |
| 535 | 20240103 | 101000 | 593763530 | 8840 | 8840 | 8840 | 8840 | 1 |
| 536 | 20240103 | 100900 | 593754690 | 8850 | 8860 | 8860 | 8850 | 6994 |
| 537 | 20240103 | 100800 | 531821810 | 8870 | 8860 | 8870 | 8860 | 102 |
| 538 | 20240103 | 100700 | 530917850 | 8870 | 8870 | 8870 | 8870 | 1108 |
| 539 | 20240103 | 100600 | 521089890 | 8870 | 8870 | 8870 | 8870 | 56 |
| 540 | 20240103 | 100500 | 520593170 | 8870 | 8870 | 8880 | 8870 | 379 |
| 541 | 20240103 | 100400 | 517231340 | 8870 | 8870 | 8870 | 8870 | 693 |
| 542 | 20240103 | 100300 | 511084430 | 8870 | 8870 | 8870 | 8870 | 65 |
| 543 | 20240103 | 100200 | 510507880 | 8880 | 8870 | 8880 | 8870 | 209 |
| 544 | 20240103 | 100100 | 508654030 | 8880 | 8890 | 8890 | 8870 | 2137 |
| 545 | 20240103 | 100000 | 489677590 | 8890 | 8880 | 8890 | 8880 | 70 |
| 546 | 20240103 | 095900 | 489055300 | 8880 | 8890 | 8900 | 8880 | 295 |
| 547 | 20240103 | 095800 | 486432790 | 8900 | 8890 | 8900 | 8890 | 136 |
| 548 | 20240103 | 095700 | 485223650 | 8890 | 8900 | 8900 | 8890 | 408 |
| 549 | 20240103 | 095600 | 481593280 | 8900 | 8900 | 8900 | 8900 | 315 |
| 550 | 20240103 | 095500 | 478789780 | 8900 | 8900 | 8900 | 8900 | 600 |
| 551 | 20240103 | 095400 | 473449780 | 8900 | 8900 | 8900 | 8900 | 184 |
| 552 | 20240103 | 095300 | 471812180 | 8900 | 8900 | 8910 | 8900 | 799 |
| 553 | 20240103 | 095200 | 464693130 | 8910 | 8930 | 8930 | 8910 | 3885 |
| 554 | 20240103 | 095100 | 430043770 | 8930 | 8930 | 8930 | 8930 | 232 |
| 555 | 20240103 | 095000 | 427972010 | 8930 | 8930 | 8930 | 8930 | 140 |
| 556 | 20240103 | 094900 | 426721810 | 8930 | 8930 | 8930 | 8930 | 643 |
| 557 | 20240103 | 094800 | 420979820 | 8930 | 8930 | 8930 | 8930 | 229 |
| 558 | 20240103 | 094700 | 418934850 | 8930 | 8940 | 8940 | 8930 | 165 |
| 559 | 20240103 | 094600 | 417460570 | 8940 | 8940 | 8940 | 8940 | 4 |
| 560 | 20240103 | 094500 | 417424810 | 8940 | 8940 | 8950 | 8940 | 1255 |
| 561 | 20240103 | 094400 | 406202340 | 8930 | 8920 | 8930 | 8920 | 463 |
| 562 | 20240103 | 094300 | 402068710 | 8920 | 8910 | 8920 | 8910 | 789 |
| 563 | 20240103 | 094200 | 395032200 | 8910 | 8900 | 8910 | 8900 | 457 |
| 564 | 20240103 | 094100 | 390960340 | 8900 | 8900 | 8900 | 8900 | 274 |
| 565 | 20240103 | 094000 | 388521740 | 8900 | 8890 | 8900 | 8890 | 245 |
| 566 | 20240103 | 093900 | 386341370 | 8890 | 8890 | 8890 | 8890 | 144 |
| 567 | 20240103 | 093800 | 385061210 | 8890 | 8890 | 8900 | 8890 | 335 |
| 568 | 20240103 | 093700 | 382082890 | 8890 | 8900 | 8900 | 8890 | 341 |
| 569 | 20240103 | 093600 | 379050700 | 8900 | 8880 | 8900 | 8880 | 1322 |
| 570 | 20240103 | 093500 | 367288290 | 8880 | 8880 | 8890 | 8880 | 61 |
| 571 | 20240103 | 093400 | 366746600 | 8880 | 8880 | 8880 | 8880 | 25 |
| 572 | 20240103 | 093300 | 366524600 | 8880 | 8870 | 8880 | 8870 | 166 |
| 573 | 20240103 | 093200 | 365051190 | 8870 | 8870 | 8880 | 8870 | 1129 |
| 574 | 20240103 | 093100 | 355036950 | 8870 | 8860 | 8870 | 8860 | 837 |
| 575 | 20240103 | 093000 | 347612860 | 8860 | 8870 | 8870 | 8860 | 1785 |
| 576 | 20240103 | 092900 | 331780060 | 8880 | 8890 | 8900 | 8880 | 1301 |
| 577 | 20240103 | 092800 | 320217380 | 8890 | 8890 | 8890 | 8890 | 60 |
| 578 | 20240103 | 092700 | 319683980 | 8890 | 8900 | 8900 | 8890 | 978 |
| 579 | 20240103 | 092600 | 310980450 | 8900 | 8890 | 8900 | 8890 | 154 |
| 580 | 20240103 | 092500 | 309610990 | 8890 | 8890 | 8890 | 8880 | 357 |
| 581 | 20240103 | 092400 | 306440090 | 8880 | 8870 | 8880 | 8870 | 166 |
| 582 | 20240103 | 092300 | 304966490 | 8870 | 8850 | 8870 | 8850 | 628 |
| 583 | 20240103 | 092200 | 299402360 | 8850 | 8860 | 8860 | 8850 | 1158 |
| 584 | 20240103 | 092100 | 289142830 | 8870 | 8860 | 8880 | 8860 | 257 |
| 585 | 20240103 | 092000 | 286864900 | 8880 | 8890 | 8890 | 8870 | 5122 |
| 586 | 20240103 | 091900 | 241413280 | 8890 | 8920 | 8920 | 8880 | 6089 |
| 587 | 20240103 | 091800 | 187266200 | 8930 | 8920 | 8930 | 8920 | 250 |
| 588 | 20240103 | 091700 | 185036100 | 8920 | 8920 | 8920 | 8920 | 269 |
| 589 | 20240103 | 091600 | 182636620 | 8910 | 8910 | 8930 | 8910 | 194 |
| 590 | 20240103 | 091500 | 180907640 | 8900 | 8910 | 8910 | 8900 | 264 |
| 591 | 20240103 | 091400 | 178556010 | 8900 | 8910 | 8910 | 8900 | 200 |
| 592 | 20240103 | 091300 | 176775350 | 8900 | 8930 | 8930 | 8900 | 1552 |
| 593 | 20240103 | 091200 | 162941640 | 8920 | 8930 | 8930 | 8920 | 1068 |
| 594 | 20240103 | 091100 | 153414960 | 8930 | 8930 | 8930 | 8930 | 614 |
| 595 | 20240103 | 091000 | 147931940 | 8930 | 8930 | 8940 | 8920 | 1195 |
| 596 | 20240103 | 090900 | 137260590 | 8930 | 8930 | 8930 | 8930 | 263 |
| 597 | 20240103 | 090800 | 134912000 | 8950 | 8960 | 8960 | 8940 | 1467 |
| 598 | 20240103 | 090700 | 121782460 | 8960 | 8990 | 9000 | 8960 | 3215 |
| 599 | 20240103 | 090600 | 92917170 | 8990 | 9010 | 9010 | 8990 | 2679 |
| 600 | 20240103 | 090500 | 68806500 | 8990 | 9020 | 9070 | 8990 | 750 |
| 601 | 20240103 | 090400 | 62053840 | 9020 | 9010 | 9020 | 9010 | 16 |
| 602 | 20240103 | 090300 | 61909670 | 9010 | 9000 | 9010 | 9000 | 368 |
| 603 | 20240103 | 090200 | 58594990 | 8990 | 8980 | 8990 | 8970 | 2464 |
| 604 | 20240103 | 090100 | 36474760 | 8980 | 9000 | 9000 | 8970 | 2501 |
| 605 | 20240103 | 090000 | 14036280 | 9000 | 9140 | 9140 | 9000 | 1540 |