30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 192100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 3 | 20240103 | 192000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20240103 | 191900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20240103 | 191800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20240103 | 191700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20240103 | 191600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20240103 | 191500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20240103 | 191400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20240103 | 191300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20240103 | 191200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20240103 | 191100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20240103 | 191000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20240103 | 190900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20240103 | 190800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20240103 | 190700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20240103 | 190600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20240103 | 190500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20240103 | 190400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20240103 | 190300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20240103 | 190200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20240103 | 190100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20240103 | 190000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20240103 | 185900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20240103 | 185800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20240103 | 185700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20240103 | 185600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20240103 | 185500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20240103 | 185400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20240103 | 185300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20240103 | 185200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20240103 | 185100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 33 | 20240103 | 185000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20240103 | 184900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20240103 | 184800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20240103 | 184700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20240103 | 184600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20240103 | 184500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20240103 | 184400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20240103 | 184300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20240103 | 184200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20240103 | 184100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20240103 | 184000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20240103 | 183900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20240103 | 183800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20240103 | 183700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20240103 | 183600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20240103 | 183500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20240103 | 183400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20240103 | 183300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20240103 | 183200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20240103 | 183100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20240103 | 183000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20240103 | 182900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20240103 | 182800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20240103 | 182700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20240103 | 182600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20240103 | 182500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20240103 | 182400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20240103 | 182300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20240103 | 182200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20240103 | 182100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 63 | 20240103 | 182000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20240103 | 181900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20240103 | 181800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20240103 | 181700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20240103 | 181600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20240103 | 181500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20240103 | 181400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20240103 | 181300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20240103 | 181200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20240103 | 181100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20240103 | 181000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20240103 | 180900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20240103 | 180800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20240103 | 180700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20240103 | 180600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20240103 | 180500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20240103 | 180400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20240103 | 180300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20240103 | 180200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20240103 | 180100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20240103 | 180000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20240103 | 175900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20240103 | 175800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20240103 | 175700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20240103 | 175600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20240103 | 175500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20240103 | 175400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20240103 | 175300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20240103 | 175200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20240103 | 175100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 93 | 20240103 | 175000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20240103 | 174900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20240103 | 174800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20240103 | 174700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20240103 | 174600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20240103 | 174500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20240103 | 174400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20240103 | 174300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20240103 | 174200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20240103 | 174100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20240103 | 174000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20240103 | 173900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20240103 | 173800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20240103 | 173700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20240103 | 173600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20240103 | 173500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20240103 | 173400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20240103 | 173300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20240103 | 173200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20240103 | 173100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20240103 | 173000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20240103 | 172900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20240103 | 172800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20240103 | 172700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20240103 | 172600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20240103 | 172500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20240103 | 172400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20240103 | 172300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20240103 | 172200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20240103 | 172100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 123 | 20240103 | 172000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20240103 | 171900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20240103 | 171800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20240103 | 171700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20240103 | 171600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20240103 | 171500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20240103 | 171400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20240103 | 171300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20240103 | 171200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20240103 | 171100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20240103 | 171000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20240103 | 170900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20240103 | 170800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20240103 | 170700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20240103 | 170600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20240103 | 170500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20240103 | 170400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20240103 | 170300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20240103 | 170200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20240103 | 170100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20240103 | 170000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20240103 | 165900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20240103 | 165800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20240103 | 165700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20240103 | 165600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20240103 | 165500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20240103 | 165400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20240103 | 165300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20240103 | 165200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20240103 | 165100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 153 | 20240103 | 165000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20240103 | 164900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20240103 | 164800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20240103 | 164700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20240103 | 164600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20240103 | 164500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20240103 | 164400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20240103 | 164300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20240103 | 164200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20240103 | 164100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20240103 | 164000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20240103 | 163900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20240103 | 163800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20240103 | 163700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20240103 | 163600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20240103 | 163500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20240103 | 163400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20240103 | 163300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20240103 | 163200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20240103 | 163100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20240103 | 163000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20240103 | 162900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20240103 | 162800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20240103 | 162700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20240103 | 162600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20240103 | 162500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20240103 | 162400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20240103 | 162300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20240103 | 162200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20240103 | 162100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 183 | 20240103 | 162000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20240103 | 161900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20240103 | 161800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20240103 | 161700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20240103 | 161600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20240103 | 161500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20240103 | 161400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20240103 | 161300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20240103 | 161200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20240103 | 161100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20240103 | 161000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20240103 | 160900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20240103 | 160800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20240103 | 160700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20240103 | 160600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20240103 | 160500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20240103 | 160400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20240103 | 160300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20240103 | 160200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20240103 | 160100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20240103 | 160000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20240103 | 155900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20240103 | 155800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20240103 | 155700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20240103 | 155600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20240103 | 155500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20240103 | 155400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20240103 | 155300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20240103 | 155200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20240103 | 155100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 213 | 20240103 | 155000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20240103 | 154900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20240103 | 154800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20240103 | 154700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20240103 | 154600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20240103 | 154500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20240103 | 154400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20240103 | 154300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20240103 | 154200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 222 | 20240103 | 154100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 223 | 20240103 | 154000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 224 | 20240103 | 153900 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 225 | 20240103 | 153800 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 226 | 20240103 | 153700 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 227 | 20240103 | 153600 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 228 | 20240103 | 153500 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20240103 | 153400 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 230 | 20240103 | 153300 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 231 | 20240103 | 153200 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 232 | 20240103 | 153100 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 0 |
| 233 | 20240103 | 153000 | 1301622965 | 4215 | 4215 | 4215 | 4215 | 6274 |
| 234 | 20240103 | 152900 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 235 | 20240103 | 152800 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 236 | 20240103 | 152700 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 237 | 20240103 | 152600 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 238 | 20240103 | 152500 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 239 | 20240103 | 152400 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 240 | 20240103 | 152300 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 241 | 20240103 | 152200 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 242 | 20240103 | 152100 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 243 | 20240103 | 152000 | 1275178055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 244 | 20240103 | 151900 | 1275178055 | 4225 | 4220 | 4225 | 4220 | 1747 |
| 245 | 20240103 | 151800 | 1267805110 | 4220 | 4220 | 4220 | 4215 | 685 |
| 246 | 20240103 | 151700 | 1264915980 | 4220 | 4215 | 4220 | 4215 | 1592 |
| 247 | 20240103 | 151600 | 1258198280 | 4220 | 4220 | 4220 | 4220 | 50 |
| 248 | 20240103 | 151500 | 1257987280 | 4220 | 4220 | 4220 | 4220 | 170 |
| 249 | 20240103 | 151400 | 1257269880 | 4215 | 4220 | 4220 | 4215 | 314 |
| 250 | 20240103 | 151300 | 1255946340 | 4215 | 4220 | 4220 | 4215 | 417 |
| 251 | 20240103 | 151200 | 1254188680 | 4220 | 4220 | 4220 | 4220 | 128 |
| 252 | 20240103 | 151100 | 1253648520 | 4220 | 4215 | 4220 | 4215 | 505 |
| 253 | 20240103 | 151000 | 1251519820 | 4215 | 4215 | 4215 | 4215 | 427 |
| 254 | 20240103 | 150900 | 1249720015 | 4220 | 4215 | 4220 | 4215 | 2046 |
| 255 | 20240103 | 150800 | 1241093145 | 4210 | 4215 | 4215 | 4210 | 4863 |
| 256 | 20240103 | 150700 | 1220619905 | 4215 | 4220 | 4220 | 4215 | 2759 |
| 257 | 20240103 | 150600 | 1208990535 | 4220 | 4220 | 4220 | 4220 | 9 |
| 258 | 20240103 | 150500 | 1208952555 | 4220 | 4220 | 4220 | 4215 | 5285 |
| 259 | 20240103 | 150400 | 1186662645 | 4220 | 4215 | 4220 | 4215 | 4746 |
| 260 | 20240103 | 150300 | 1166640535 | 4215 | 4215 | 4215 | 4215 | 300 |
| 261 | 20240103 | 150200 | 1165376035 | 4210 | 4220 | 4220 | 4210 | 1808 |
| 262 | 20240103 | 150100 | 1157753500 | 4220 | 4220 | 4220 | 4215 | 1001 |
| 263 | 20240103 | 150000 | 1153534220 | 4215 | 4215 | 4225 | 4210 | 508 |
| 264 | 20240103 | 145900 | 1151394250 | 4215 | 4225 | 4225 | 4210 | 310 |
| 265 | 20240103 | 145800 | 1150086105 | 4215 | 4215 | 4215 | 4210 | 292 |
| 266 | 20240103 | 145700 | 1148855825 | 4215 | 4215 | 4215 | 4210 | 4585 |
| 267 | 20240103 | 145600 | 1129552035 | 4215 | 4215 | 4220 | 4215 | 3978 |
| 268 | 20240103 | 145500 | 1112780215 | 4220 | 4220 | 4220 | 4215 | 373 |
| 269 | 20240103 | 145400 | 1111206355 | 4220 | 4220 | 4225 | 4220 | 440 |
| 270 | 20240103 | 145300 | 1109347480 | 4220 | 4220 | 4220 | 4215 | 483 |
| 271 | 20240103 | 145200 | 1107311335 | 4220 | 4220 | 4220 | 4215 | 431 |
| 272 | 20240103 | 145100 | 1105493805 | 4220 | 4220 | 4220 | 4215 | 1037 |
| 273 | 20240103 | 145000 | 1101121685 | 4220 | 4220 | 4225 | 4220 | 653 |
| 274 | 20240103 | 144900 | 1098366000 | 4215 | 4220 | 4220 | 4215 | 555 |
| 275 | 20240103 | 144800 | 1096026550 | 4220 | 4220 | 4220 | 4220 | 44 |
| 276 | 20240103 | 144700 | 1095840870 | 4220 | 4225 | 4225 | 4215 | 13018 |
| 277 | 20240103 | 144600 | 1040932995 | 4225 | 4230 | 4230 | 4225 | 310 |
| 278 | 20240103 | 144500 | 1039623045 | 4225 | 4225 | 4230 | 4225 | 480 |
| 279 | 20240103 | 144400 | 1037594945 | 4225 | 4220 | 4230 | 4220 | 257 |
| 280 | 20240103 | 144300 | 1036509910 | 4220 | 4220 | 4225 | 4220 | 1214 |
| 281 | 20240103 | 144200 | 1031385330 | 4220 | 4225 | 4225 | 4220 | 511 |
| 282 | 20240103 | 144100 | 1029228855 | 4225 | 4225 | 4225 | 4225 | 9 |
| 283 | 20240103 | 144000 | 1029190830 | 4225 | 4225 | 4225 | 4220 | 554 |
| 284 | 20240103 | 143900 | 1026852550 | 4225 | 4225 | 4225 | 4220 | 1740 |
| 285 | 20240103 | 143800 | 1019505925 | 4225 | 4225 | 4225 | 4225 | 697 |
| 286 | 20240103 | 143700 | 1016561100 | 4230 | 4230 | 4230 | 4230 | 60 |
| 287 | 20240103 | 143600 | 1016307300 | 4225 | 4230 | 4230 | 4225 | 7510 |
| 288 | 20240103 | 143500 | 984577000 | 4230 | 4230 | 4230 | 4230 | 667 |
| 289 | 20240103 | 143400 | 981755590 | 4230 | 4230 | 4230 | 4230 | 152 |
| 290 | 20240103 | 143300 | 981112630 | 4230 | 4230 | 4230 | 4230 | 0 |
| 291 | 20240103 | 143200 | 981112630 | 4230 | 4235 | 4235 | 4230 | 368 |
| 292 | 20240103 | 143100 | 979555985 | 4235 | 4240 | 4240 | 4235 | 71 |
| 293 | 20240103 | 143000 | 979255295 | 4230 | 4230 | 4230 | 4230 | 520 |
| 294 | 20240103 | 142900 | 977055695 | 4230 | 4235 | 4235 | 4230 | 2712 |
| 295 | 20240103 | 142800 | 965576755 | 4235 | 4235 | 4235 | 4235 | 75 |
| 296 | 20240103 | 142700 | 965259130 | 4235 | 4235 | 4235 | 4235 | 1 |
| 297 | 20240103 | 142600 | 965254895 | 4230 | 4230 | 4230 | 4230 | 461 |
| 298 | 20240103 | 142500 | 963304865 | 4235 | 4235 | 4235 | 4235 | 11 |
| 299 | 20240103 | 142400 | 963258280 | 4230 | 4230 | 4230 | 4230 | 1 |
| 300 | 20240103 | 142300 | 963254050 | 4230 | 4230 | 4230 | 4230 | 28 |
| 301 | 20240103 | 142200 | 963135610 | 4230 | 4230 | 4230 | 4225 | 521 |
| 302 | 20240103 | 142100 | 960933800 | 4230 | 4230 | 4230 | 4230 | 1 |
| 303 | 20240103 | 142000 | 960929570 | 4230 | 4230 | 4235 | 4230 | 169 |
| 304 | 20240103 | 141900 | 960214375 | 4230 | 4230 | 4230 | 4225 | 1204 |
| 305 | 20240103 | 141800 | 955124365 | 4230 | 4230 | 4230 | 4230 | 400 |
| 306 | 20240103 | 141700 | 953432365 | 4230 | 4230 | 4230 | 4230 | 697 |
| 307 | 20240103 | 141600 | 950484055 | 4230 | 4230 | 4230 | 4230 | 542 |
| 308 | 20240103 | 141500 | 948191395 | 4235 | 4230 | 4235 | 4230 | 392 |
| 309 | 20240103 | 141400 | 946532805 | 4230 | 4235 | 4235 | 4230 | 22 |
| 310 | 20240103 | 141300 | 946439735 | 4235 | 4235 | 4235 | 4235 | 73 |
| 311 | 20240103 | 141200 | 946130580 | 4230 | 4230 | 4230 | 4230 | 432 |
| 312 | 20240103 | 141100 | 944303220 | 4235 | 4235 | 4235 | 4235 | 21 |
| 313 | 20240103 | 141000 | 944214285 | 4230 | 4230 | 4230 | 4230 | 54 |
| 314 | 20240103 | 140900 | 943985865 | 4230 | 4235 | 4235 | 4230 | 491 |
| 315 | 20240103 | 140800 | 941908880 | 4235 | 4235 | 4235 | 4235 | 91 |
| 316 | 20240103 | 140700 | 941523495 | 4235 | 4235 | 4235 | 4235 | 350 |
| 317 | 20240103 | 140600 | 940041245 | 4235 | 4230 | 4235 | 4230 | 140 |
| 318 | 20240103 | 140500 | 939448845 | 4230 | 4230 | 4230 | 4230 | 467 |
| 319 | 20240103 | 140400 | 937473435 | 4235 | 4235 | 4235 | 4235 | 12 |
| 320 | 20240103 | 140300 | 937422615 | 4235 | 4230 | 4240 | 4230 | 490 |
| 321 | 20240103 | 140200 | 935349900 | 4230 | 4230 | 4230 | 4230 | 2091 |
| 322 | 20240103 | 140100 | 926504970 | 4230 | 4230 | 4230 | 4230 | 0 |
| 323 | 20240103 | 140000 | 926504970 | 4230 | 4230 | 4230 | 4230 | 20 |
| 324 | 20240103 | 135900 | 926420370 | 4230 | 4225 | 4230 | 4225 | 1568 |
| 325 | 20240103 | 135800 | 919789685 | 4230 | 4235 | 4235 | 4230 | 3609 |
| 326 | 20240103 | 135700 | 904523115 | 4235 | 4235 | 4235 | 4235 | 11 |
| 327 | 20240103 | 135600 | 904476530 | 4230 | 4230 | 4230 | 4230 | 630 |
| 328 | 20240103 | 135500 | 901811630 | 4230 | 4235 | 4235 | 4230 | 2111 |
| 329 | 20240103 | 135400 | 892881390 | 4235 | 4235 | 4235 | 4235 | 129 |
| 330 | 20240103 | 135300 | 892335075 | 4235 | 4235 | 4235 | 4235 | 0 |
| 331 | 20240103 | 135200 | 892335075 | 4235 | 4235 | 4235 | 4235 | 490 |
| 332 | 20240103 | 135100 | 890259925 | 4235 | 4235 | 4235 | 4235 | 120 |
| 333 | 20240103 | 135000 | 889751725 | 4235 | 4235 | 4235 | 4235 | 40 |
| 334 | 20240103 | 134900 | 889582325 | 4235 | 4240 | 4240 | 4235 | 576 |
| 335 | 20240103 | 134800 | 887142390 | 4235 | 4235 | 4235 | 4235 | 514 |
| 336 | 20240103 | 134700 | 884965600 | 4235 | 4235 | 4235 | 4235 | 28 |
| 337 | 20240103 | 134600 | 884847020 | 4240 | 4240 | 4240 | 4240 | 6 |
| 338 | 20240103 | 134500 | 884821580 | 4235 | 4235 | 4235 | 4235 | 724 |
| 339 | 20240103 | 134400 | 881755440 | 4235 | 4235 | 4235 | 4235 | 405 |
| 340 | 20240103 | 134300 | 880040265 | 4240 | 4240 | 4240 | 4240 | 77 |
| 341 | 20240103 | 134200 | 879713785 | 4235 | 4240 | 4240 | 4235 | 501 |
| 342 | 20240103 | 134100 | 877592045 | 4240 | 4240 | 4240 | 4240 | 59 |
| 343 | 20240103 | 134000 | 877341885 | 4240 | 4240 | 4240 | 4240 | 87 |
| 344 | 20240103 | 133900 | 876973005 | 4235 | 4235 | 4235 | 4235 | 10 |
| 345 | 20240103 | 133800 | 876930655 | 4235 | 4240 | 4240 | 4235 | 501 |
| 346 | 20240103 | 133700 | 874808545 | 4240 | 4240 | 4240 | 4240 | 428 |
| 347 | 20240103 | 133600 | 872993825 | 4240 | 4240 | 4240 | 4240 | 152 |
| 348 | 20240103 | 133500 | 872349345 | 4235 | 4235 | 4235 | 4235 | 539 |
| 349 | 20240103 | 133400 | 870066680 | 4240 | 4240 | 4240 | 4240 | 0 |
| 350 | 20240103 | 133300 | 870066680 | 4240 | 4240 | 4240 | 4240 | 50 |
| 351 | 20240103 | 133200 | 869854680 | 4235 | 4235 | 4235 | 4235 | 1057 |
| 352 | 20240103 | 133100 | 865378285 | 4240 | 4240 | 4240 | 4240 | 1 |
| 353 | 20240103 | 133000 | 865374045 | 4240 | 4240 | 4240 | 4240 | 132 |
| 354 | 20240103 | 132900 | 864814365 | 4240 | 4240 | 4240 | 4240 | 157 |
| 355 | 20240103 | 132800 | 864148685 | 4240 | 4240 | 4240 | 4240 | 70 |
| 356 | 20240103 | 132700 | 863851885 | 4240 | 4240 | 4240 | 4240 | 65 |
| 357 | 20240103 | 132600 | 863576285 | 4240 | 4240 | 4240 | 4240 | 1 |
| 358 | 20240103 | 132500 | 863572045 | 4245 | 4235 | 4245 | 4235 | 894 |
| 359 | 20240103 | 132400 | 859780975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 360 | 20240103 | 132300 | 859780975 | 4235 | 4240 | 4240 | 4235 | 1044 |
| 361 | 20240103 | 132200 | 855357430 | 4240 | 4240 | 4240 | 4235 | 413 |
| 362 | 20240103 | 132100 | 853606315 | 4240 | 4240 | 4240 | 4240 | 200 |
| 363 | 20240103 | 132000 | 852758315 | 4240 | 4240 | 4240 | 4240 | 0 |
| 364 | 20240103 | 131900 | 852758315 | 4240 | 4240 | 4240 | 4240 | 1581 |
| 365 | 20240103 | 131800 | 846054875 | 4240 | 4240 | 4240 | 4240 | 423 |
| 366 | 20240103 | 131700 | 844261355 | 4245 | 4245 | 4245 | 4245 | 106 |
| 367 | 20240103 | 131600 | 843811385 | 4245 | 4245 | 4245 | 4245 | 1 |
| 368 | 20240103 | 131500 | 843807140 | 4240 | 4245 | 4245 | 4240 | 581 |
| 369 | 20240103 | 131400 | 841343695 | 4245 | 4245 | 4245 | 4245 | 3 |
| 370 | 20240103 | 131300 | 841330960 | 4245 | 4245 | 4245 | 4245 | 40 |
| 371 | 20240103 | 131200 | 841161160 | 4245 | 4245 | 4245 | 4245 | 1 |
| 372 | 20240103 | 131100 | 841156915 | 4240 | 4240 | 4240 | 4240 | 571 |
| 373 | 20240103 | 131000 | 838735875 | 4240 | 4240 | 4240 | 4240 | 1 |
| 374 | 20240103 | 130900 | 838731635 | 4240 | 4240 | 4240 | 4240 | 157 |
| 375 | 20240103 | 130800 | 838065955 | 4240 | 4240 | 4245 | 4240 | 922 |
| 376 | 20240103 | 130700 | 834156670 | 4245 | 4245 | 4245 | 4245 | 10 |
| 377 | 20240103 | 130600 | 834114220 | 4245 | 4240 | 4245 | 4240 | 21 |
| 378 | 20240103 | 130500 | 834025175 | 4240 | 4240 | 4240 | 4240 | 367 |
| 379 | 20240103 | 130400 | 832469095 | 4240 | 4240 | 4240 | 4240 | 20 |
| 380 | 20240103 | 130300 | 832384295 | 4240 | 4240 | 4240 | 4240 | 20 |
| 381 | 20240103 | 130200 | 832299495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 382 | 20240103 | 130100 | 832299495 | 4235 | 4235 | 4235 | 4235 | 523 |
| 383 | 20240103 | 130000 | 830084590 | 4235 | 4235 | 4240 | 4235 | 40 |
| 384 | 20240103 | 125900 | 829915185 | 4245 | 4235 | 4245 | 4235 | 1670 |
| 385 | 20240103 | 125800 | 822832070 | 4235 | 4235 | 4235 | 4235 | 405 |
| 386 | 20240103 | 125700 | 821116895 | 4235 | 4240 | 4240 | 4235 | 50 |
| 387 | 20240103 | 125600 | 820905095 | 4240 | 4240 | 4240 | 4240 | 1 |
| 388 | 20240103 | 125500 | 820900855 | 4240 | 4235 | 4240 | 4225 | 4598 |
| 389 | 20240103 | 125400 | 801450375 | 4235 | 4240 | 4240 | 4235 | 493 |
| 390 | 20240103 | 125300 | 799362490 | 4235 | 4235 | 4235 | 4235 | 202 |
| 391 | 20240103 | 125200 | 798507020 | 4235 | 4235 | 4235 | 4235 | 110 |
| 392 | 20240103 | 125100 | 798041170 | 4235 | 4235 | 4235 | 4235 | 482 |
| 393 | 20240103 | 125000 | 795999900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 394 | 20240103 | 124900 | 795999900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 395 | 20240103 | 124800 | 795999900 | 4235 | 4230 | 4235 | 4230 | 570 |
| 396 | 20240103 | 124700 | 793588580 | 4235 | 4235 | 4235 | 4235 | 55 |
| 397 | 20240103 | 124600 | 793355655 | 4235 | 4240 | 4240 | 4235 | 51 |
| 398 | 20240103 | 124500 | 793139620 | 4235 | 4235 | 4235 | 4235 | 75 |
| 399 | 20240103 | 124400 | 792821995 | 4235 | 4230 | 4235 | 4230 | 412 |
| 400 | 20240103 | 124300 | 791079085 | 4235 | 4235 | 4235 | 4235 | 1 |
| 401 | 20240103 | 124200 | 791074850 | 4235 | 4235 | 4235 | 4235 | 280 |
| 402 | 20240103 | 124100 | 789889050 | 4235 | 4235 | 4240 | 4235 | 419 |
| 403 | 20240103 | 124000 | 788114500 | 4235 | 4235 | 4235 | 4230 | 32 |
| 404 | 20240103 | 123900 | 787979040 | 4240 | 4235 | 4240 | 4235 | 239 |
| 405 | 20240103 | 123800 | 786966585 | 4235 | 4235 | 4235 | 4235 | 203 |
| 406 | 20240103 | 123700 | 786106880 | 4235 | 4235 | 4235 | 4235 | 131 |
| 407 | 20240103 | 123600 | 785552095 | 4230 | 4230 | 4230 | 4230 | 0 |
| 408 | 20240103 | 123500 | 785552095 | 4230 | 4230 | 4230 | 4230 | 0 |
| 409 | 20240103 | 123400 | 785552095 | 4230 | 4235 | 4235 | 4230 | 512 |
| 410 | 20240103 | 123300 | 783386320 | 4230 | 4230 | 4230 | 4230 | 201 |
| 411 | 20240103 | 123200 | 782536090 | 4230 | 4235 | 4235 | 4230 | 18 |
| 412 | 20240103 | 123100 | 782459885 | 4230 | 4235 | 4235 | 4230 | 554 |
| 413 | 20240103 | 123000 | 780114500 | 4240 | 4235 | 4240 | 4235 | 84 |
| 414 | 20240103 | 122900 | 779758510 | 4235 | 4235 | 4235 | 4235 | 33 |
| 415 | 20240103 | 122800 | 779618755 | 4230 | 4230 | 4235 | 4230 | 1326 |
| 416 | 20240103 | 122700 | 774008990 | 4230 | 4235 | 4235 | 4230 | 561 |
| 417 | 20240103 | 122600 | 771635810 | 4235 | 4235 | 4235 | 4235 | 50 |
| 418 | 20240103 | 122500 | 771424060 | 4235 | 4235 | 4235 | 4235 | 17 |
| 419 | 20240103 | 122400 | 771352065 | 4235 | 4235 | 4235 | 4235 | 102 |
| 420 | 20240103 | 122300 | 770920095 | 4230 | 4235 | 4235 | 4230 | 681 |
| 421 | 20240103 | 122200 | 768036965 | 4230 | 4230 | 4230 | 4230 | 20 |
| 422 | 20240103 | 122100 | 767952365 | 4230 | 4230 | 4240 | 4230 | 549 |
| 423 | 20240103 | 122000 | 765629785 | 4245 | 4230 | 4245 | 4230 | 2275 |
| 424 | 20240103 | 121900 | 756004000 | 4230 | 4235 | 4235 | 4230 | 8577 |
| 425 | 20240103 | 121800 | 719723080 | 4235 | 4235 | 4235 | 4235 | 178 |
| 426 | 20240103 | 121700 | 718969250 | 4235 | 4235 | 4235 | 4235 | 269 |
| 427 | 20240103 | 121600 | 717830035 | 4240 | 4235 | 4245 | 4235 | 424 |
| 428 | 20240103 | 121500 | 716033150 | 4235 | 4235 | 4235 | 4235 | 801 |
| 429 | 20240103 | 121400 | 712640915 | 4235 | 4235 | 4235 | 4235 | 507 |
| 430 | 20240103 | 121300 | 710493770 | 4240 | 4240 | 4245 | 4240 | 1617 |
| 431 | 20240103 | 121200 | 703637590 | 4240 | 4240 | 4245 | 4240 | 2926 |
| 432 | 20240103 | 121100 | 691231200 | 4245 | 4240 | 4245 | 4240 | 705 |
| 433 | 20240103 | 121000 | 688241975 | 4240 | 4245 | 4245 | 4240 | 2163 |
| 434 | 20240103 | 120900 | 679063360 | 4245 | 4245 | 4245 | 4245 | 110 |
| 435 | 20240103 | 120800 | 678596410 | 4245 | 4245 | 4245 | 4245 | 20 |
| 436 | 20240103 | 120700 | 678511510 | 4245 | 4245 | 4245 | 4245 | 495 |
| 437 | 20240103 | 120600 | 676410235 | 4245 | 4250 | 4250 | 4245 | 987 |
| 438 | 20240103 | 120500 | 672220170 | 4245 | 4245 | 4245 | 4245 | 0 |
| 439 | 20240103 | 120400 | 672220170 | 4245 | 4245 | 4245 | 4245 | 1435 |
| 440 | 20240103 | 120300 | 666128595 | 4245 | 4245 | 4245 | 4245 | 0 |
| 441 | 20240103 | 120200 | 666128595 | 4245 | 4245 | 4245 | 4245 | 5 |
| 442 | 20240103 | 120100 | 666107370 | 4250 | 4250 | 4250 | 4250 | 111 |
| 443 | 20240103 | 120000 | 665635620 | 4255 | 4255 | 4255 | 4250 | 3616 |
| 444 | 20240103 | 115900 | 650266770 | 4255 | 4255 | 4255 | 4255 | 75 |
| 445 | 20240103 | 115800 | 649947645 | 4255 | 4255 | 4255 | 4255 | 7 |
| 446 | 20240103 | 115700 | 649917860 | 4255 | 4250 | 4255 | 4250 | 441 |
| 447 | 20240103 | 115600 | 648043330 | 4255 | 4255 | 4255 | 4255 | 2 |
| 448 | 20240103 | 115500 | 648034820 | 4255 | 4255 | 4255 | 4255 | 435 |
| 449 | 20240103 | 115400 | 646183895 | 4255 | 4250 | 4255 | 4250 | 512 |
| 450 | 20240103 | 115300 | 644007755 | 4255 | 4255 | 4255 | 4255 | 18 |
| 451 | 20240103 | 115200 | 643931165 | 4255 | 4255 | 4255 | 4250 | 790 |
| 452 | 20240103 | 115100 | 640572965 | 4255 | 4255 | 4255 | 4255 | 34 |
| 453 | 20240103 | 115000 | 640428295 | 4250 | 4250 | 4250 | 4250 | 424 |
| 454 | 20240103 | 114900 | 638626295 | 4250 | 4255 | 4255 | 4250 | 2223 |
| 455 | 20240103 | 114800 | 629178135 | 4255 | 4255 | 4255 | 4255 | 20 |
| 456 | 20240103 | 114700 | 629093035 | 4255 | 4260 | 4260 | 4250 | 2150 |
| 457 | 20240103 | 114600 | 619952285 | 4260 | 4260 | 4260 | 4260 | 5 |
| 458 | 20240103 | 114500 | 619930985 | 4255 | 4255 | 4255 | 4255 | 520 |
| 459 | 20240103 | 114400 | 617718385 | 4255 | 4255 | 4255 | 4255 | 20 |
| 460 | 20240103 | 114300 | 617633285 | 4250 | 4260 | 4260 | 4250 | 783 |
| 461 | 20240103 | 114200 | 614303550 | 4255 | 4255 | 4255 | 4255 | 0 |
| 462 | 20240103 | 114100 | 614303550 | 4255 | 4255 | 4255 | 4255 | 141 |
| 463 | 20240103 | 114000 | 613703595 | 4250 | 4255 | 4260 | 4250 | 923 |
| 464 | 20240103 | 113900 | 609780715 | 4255 | 4255 | 4255 | 4255 | 6 |
| 465 | 20240103 | 113800 | 609755185 | 4255 | 4255 | 4255 | 4255 | 633 |
| 466 | 20240103 | 113700 | 607061770 | 4255 | 4255 | 4260 | 4255 | 702 |
| 467 | 20240103 | 113600 | 604073275 | 4255 | 4255 | 4255 | 4255 | 25 |
| 468 | 20240103 | 113500 | 603966900 | 4255 | 4255 | 4255 | 4255 | 11 |
| 469 | 20240103 | 113400 | 603920095 | 4255 | 4255 | 4255 | 4250 | 509 |
| 470 | 20240103 | 113300 | 601754345 | 4255 | 4255 | 4255 | 4255 | 30 |
| 471 | 20240103 | 113200 | 601626695 | 4255 | 4255 | 4255 | 4250 | 2139 |
| 472 | 20240103 | 113100 | 592529750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 473 | 20240103 | 113000 | 592529750 | 4260 | 4260 | 4260 | 4255 | 597 |
| 474 | 20240103 | 112900 | 589988675 | 4260 | 4260 | 4260 | 4260 | 0 |
| 475 | 20240103 | 112800 | 589988675 | 4260 | 4255 | 4260 | 4255 | 110 |
| 476 | 20240103 | 112700 | 589520615 | 4255 | 4255 | 4255 | 4255 | 20 |
| 477 | 20240103 | 112600 | 589435515 | 4260 | 4265 | 4270 | 4260 | 207 |
| 478 | 20240103 | 112500 | 588552685 | 4260 | 4270 | 4270 | 4260 | 81 |
| 479 | 20240103 | 112400 | 588207020 | 4270 | 4275 | 4275 | 4255 | 785 |
| 480 | 20240103 | 112300 | 584866785 | 4260 | 4260 | 4260 | 4255 | 646 |
| 481 | 20240103 | 112200 | 582117860 | 4260 | 4260 | 4260 | 4260 | 20 |
| 482 | 20240103 | 112100 | 582032660 | 4260 | 4260 | 4260 | 4260 | 21 |
| 483 | 20240103 | 112000 | 581943200 | 4260 | 4255 | 4260 | 4255 | 556 |
| 484 | 20240103 | 111900 | 579577220 | 4250 | 4250 | 4250 | 4250 | 0 |
| 485 | 20240103 | 111800 | 579577220 | 4250 | 4250 | 4250 | 4250 | 93 |
| 486 | 20240103 | 111700 | 579181970 | 4255 | 4255 | 4270 | 4255 | 550 |
| 487 | 20240103 | 111600 | 576840295 | 4255 | 4270 | 4270 | 4255 | 63 |
| 488 | 20240103 | 111500 | 576572155 | 4250 | 4250 | 4250 | 4250 | 55 |
| 489 | 20240103 | 111400 | 576338405 | 4255 | 4255 | 4255 | 4255 | 35 |
| 490 | 20240103 | 111300 | 576189480 | 4255 | 4255 | 4255 | 4255 | 492 |
| 491 | 20240103 | 111200 | 574096020 | 4255 | 4265 | 4265 | 4250 | 244 |
| 492 | 20240103 | 111100 | 573057735 | 4265 | 4255 | 4265 | 4255 | 30 |
| 493 | 20240103 | 111000 | 572929985 | 4280 | 4255 | 4280 | 4255 | 446 |
| 494 | 20240103 | 110900 | 571031990 | 4260 | 4280 | 4280 | 4260 | 4 |
| 495 | 20240103 | 110800 | 571014910 | 4255 | 4280 | 4280 | 4255 | 21 |
| 496 | 20240103 | 110700 | 570925530 | 4280 | 4255 | 4280 | 4255 | 147 |
| 497 | 20240103 | 110600 | 570298690 | 4255 | 4260 | 4260 | 4255 | 731 |
| 498 | 20240103 | 110500 | 567187090 | 4260 | 4260 | 4260 | 4260 | 41 |
| 499 | 20240103 | 110400 | 567012430 | 4260 | 4260 | 4260 | 4260 | 131 |
| 500 | 20240103 | 110300 | 566454370 | 4265 | 4255 | 4265 | 4255 | 447 |
| 501 | 20240103 | 110200 | 564552085 | 4255 | 4260 | 4260 | 4255 | 1007 |
| 502 | 20240103 | 110100 | 560266950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 503 | 20240103 | 110000 | 560266950 | 4255 | 4255 | 4255 | 4255 | 2 |
| 504 | 20240103 | 105900 | 560258440 | 4255 | 4260 | 4260 | 4255 | 1004 |
| 505 | 20240103 | 105800 | 555981600 | 4280 | 4260 | 4280 | 4260 | 9 |
| 506 | 20240103 | 105700 | 555943100 | 4260 | 4260 | 4260 | 4260 | 20 |
| 507 | 20240103 | 105600 | 555857900 | 4255 | 4260 | 4280 | 4255 | 1302 |
| 508 | 20240103 | 105500 | 550299745 | 4255 | 4255 | 4255 | 4255 | 22 |
| 509 | 20240103 | 105400 | 550206135 | 4255 | 4255 | 4255 | 4255 | 87 |
| 510 | 20240103 | 105300 | 549835950 | 4255 | 4255 | 4255 | 4255 | 526 |
| 511 | 20240103 | 105200 | 547597820 | 4255 | 4270 | 4270 | 4255 | 24 |
| 512 | 20240103 | 105100 | 547495640 | 4250 | 4255 | 4255 | 4250 | 473 |
| 513 | 20240103 | 105000 | 545484905 | 4255 | 4255 | 4255 | 4255 | 59 |
| 514 | 20240103 | 104900 | 545233860 | 4255 | 4255 | 4255 | 4250 | 382 |
| 515 | 20240103 | 104800 | 543610275 | 4255 | 4255 | 4255 | 4255 | 3 |
| 516 | 20240103 | 104700 | 543597510 | 4255 | 4255 | 4255 | 4255 | 10 |
| 517 | 20240103 | 104600 | 543554960 | 4250 | 4250 | 4255 | 4250 | 535 |
| 518 | 20240103 | 104500 | 541281150 | 4250 | 4255 | 4255 | 4250 | 122 |
| 519 | 20240103 | 104400 | 540762350 | 4255 | 4255 | 4255 | 4255 | 122 |
| 520 | 20240103 | 104300 | 540243240 | 4255 | 4255 | 4255 | 4250 | 175 |
| 521 | 20240103 | 104200 | 539498715 | 4260 | 4265 | 4265 | 4260 | 1143 |
| 522 | 20240103 | 104100 | 534628025 | 4260 | 4260 | 4260 | 4260 | 90 |
| 523 | 20240103 | 104000 | 534244625 | 4255 | 4260 | 4265 | 4255 | 537 |
| 524 | 20240103 | 103900 | 531959485 | 4260 | 4265 | 4265 | 4255 | 513 |
| 525 | 20240103 | 103800 | 529776390 | 4255 | 4250 | 4255 | 4250 | 555 |
| 526 | 20240103 | 103700 | 527414965 | 4250 | 4250 | 4250 | 4250 | 5 |
| 527 | 20240103 | 103600 | 527393715 | 4245 | 4245 | 4250 | 4245 | 676 |
| 528 | 20240103 | 103500 | 524524090 | 4245 | 4240 | 4245 | 4240 | 1591 |
| 529 | 20240103 | 103400 | 517771885 | 4230 | 4240 | 4240 | 4230 | 225 |
| 530 | 20240103 | 103300 | 516819985 | 4230 | 4240 | 4240 | 4230 | 23 |
| 531 | 20240103 | 103200 | 516722650 | 4240 | 4240 | 4245 | 4220 | 21983 |
| 532 | 20240103 | 103100 | 423847425 | 4240 | 4240 | 4240 | 4235 | 559 |
| 533 | 20240103 | 103000 | 421478900 | 4240 | 4240 | 4240 | 4235 | 1033 |
| 534 | 20240103 | 102900 | 417103615 | 4235 | 4245 | 4245 | 4235 | 324 |
| 535 | 20240103 | 102800 | 415728890 | 4240 | 4240 | 4240 | 4240 | 91 |
| 536 | 20240103 | 102700 | 415343050 | 4240 | 4240 | 4240 | 4235 | 1458 |
| 537 | 20240103 | 102600 | 409163640 | 4240 | 4240 | 4240 | 4240 | 546 |
| 538 | 20240103 | 102500 | 406848600 | 4245 | 4240 | 4245 | 4240 | 935 |
| 539 | 20240103 | 102400 | 402883585 | 4240 | 4245 | 4245 | 4240 | 532 |
| 540 | 20240103 | 102300 | 400627845 | 4245 | 4240 | 4245 | 4240 | 755 |
| 541 | 20240103 | 102200 | 397426630 | 4235 | 4240 | 4240 | 4235 | 524 |
| 542 | 20240103 | 102100 | 395207275 | 4235 | 4240 | 4245 | 4235 | 1070 |
| 543 | 20240103 | 102000 | 390665575 | 4245 | 4240 | 4245 | 4240 | 1041 |
| 544 | 20240103 | 101900 | 386249635 | 4240 | 4240 | 4245 | 4235 | 690 |
| 545 | 20240103 | 101800 | 383326345 | 4245 | 4240 | 4245 | 4240 | 8 |
| 546 | 20240103 | 101700 | 383292410 | 4240 | 4245 | 4250 | 4240 | 1111 |
| 547 | 20240103 | 101600 | 378576360 | 4240 | 4240 | 4240 | 4240 | 1340 |
| 548 | 20240103 | 101500 | 372894760 | 4245 | 4245 | 4245 | 4240 | 1373 |
| 549 | 20240103 | 101400 | 367072475 | 4240 | 4240 | 4240 | 4240 | 390 |
| 550 | 20240103 | 101300 | 365418875 | 4240 | 4245 | 4245 | 4240 | 1508 |
| 551 | 20240103 | 101200 | 359024925 | 4245 | 4240 | 4245 | 4240 | 151 |
| 552 | 20240103 | 101100 | 358383950 | 4240 | 4240 | 4240 | 4240 | 0 |
| 553 | 20240103 | 101000 | 358383950 | 4240 | 4240 | 4240 | 4240 | 510 |
| 554 | 20240103 | 100900 | 356221550 | 4240 | 4245 | 4245 | 4235 | 4339 |
| 555 | 20240103 | 100800 | 337832200 | 4245 | 4245 | 4245 | 4245 | 448 |
| 556 | 20240103 | 100700 | 335930440 | 4245 | 4245 | 4250 | 4245 | 1688 |
| 557 | 20240103 | 100600 | 328763880 | 4250 | 4250 | 4250 | 4245 | 197 |
| 558 | 20240103 | 100500 | 327926745 | 4250 | 4260 | 4260 | 4250 | 426 |
| 559 | 20240103 | 100400 | 326116195 | 4250 | 4250 | 4255 | 4250 | 8005 |
| 560 | 20240103 | 100300 | 292094940 | 4250 | 4255 | 4255 | 4250 | 2709 |
| 561 | 20240103 | 100200 | 280578145 | 4255 | 4255 | 4265 | 4255 | 5255 |
| 562 | 20240103 | 100100 | 258218020 | 4255 | 4260 | 4265 | 4255 | 4218 |
| 563 | 20240103 | 100000 | 240264215 | 4265 | 4265 | 4265 | 4265 | 0 |
| 564 | 20240103 | 095900 | 240264215 | 4265 | 4265 | 4265 | 4260 | 796 |
| 565 | 20240103 | 095800 | 236870765 | 4270 | 4270 | 4270 | 4270 | 133 |
| 566 | 20240103 | 095700 | 236302855 | 4270 | 4270 | 4270 | 4270 | 202 |
| 567 | 20240103 | 095600 | 235440315 | 4270 | 4255 | 4270 | 4255 | 59 |
| 568 | 20240103 | 095500 | 235188920 | 4260 | 4275 | 4275 | 4260 | 834 |
| 569 | 20240103 | 095400 | 231635915 | 4260 | 4275 | 4275 | 4260 | 1767 |
| 570 | 20240103 | 095300 | 224102825 | 4275 | 4280 | 4280 | 4275 | 431 |
| 571 | 20240103 | 095200 | 222260265 | 4270 | 4270 | 4280 | 4270 | 1375 |
| 572 | 20240103 | 095100 | 216389005 | 4280 | 4270 | 4280 | 4265 | 1125 |
| 573 | 20240103 | 095000 | 211587195 | 4280 | 4270 | 4280 | 4270 | 87 |
| 574 | 20240103 | 094900 | 211215695 | 4270 | 4275 | 4280 | 4270 | 930 |
| 575 | 20240103 | 094800 | 207240755 | 4280 | 4290 | 4290 | 4280 | 4 |
| 576 | 20240103 | 094700 | 207223620 | 4285 | 4275 | 4285 | 4270 | 360 |
| 577 | 20240103 | 094600 | 205685910 | 4275 | 4280 | 4280 | 4275 | 204 |
| 578 | 20240103 | 094500 | 204813795 | 4280 | 4280 | 4285 | 4280 | 1566 |
| 579 | 20240103 | 094400 | 198111295 | 4280 | 4280 | 4285 | 4280 | 117 |
| 580 | 20240103 | 094300 | 197610530 | 4285 | 4285 | 4285 | 4285 | 240 |
| 581 | 20240103 | 094200 | 196582130 | 4280 | 4270 | 4290 | 4270 | 787 |
| 582 | 20240103 | 094100 | 193217530 | 4260 | 4270 | 4290 | 4260 | 3213 |
| 583 | 20240103 | 094000 | 179523520 | 4290 | 4290 | 4290 | 4290 | 46 |
| 584 | 20240103 | 093900 | 179326180 | 4290 | 4290 | 4290 | 4290 | 58 |
| 585 | 20240103 | 093800 | 179077360 | 4260 | 4290 | 4290 | 4260 | 528 |
| 586 | 20240103 | 093700 | 176827410 | 4260 | 4285 | 4290 | 4260 | 10859 |
| 587 | 20240103 | 093600 | 130464200 | 4290 | 4285 | 4290 | 4285 | 347 |
| 588 | 20240103 | 093500 | 128977295 | 4285 | 4290 | 4290 | 4285 | 100 |
| 589 | 20240103 | 093400 | 128548775 | 4290 | 4295 | 4295 | 4285 | 154 |
| 590 | 20240103 | 093300 | 127888840 | 4295 | 4295 | 4295 | 4295 | 32 |
| 591 | 20240103 | 093200 | 127751400 | 4285 | 4280 | 4295 | 4280 | 501 |
| 592 | 20240103 | 093100 | 125607025 | 4295 | 4300 | 4300 | 4285 | 228 |
| 593 | 20240103 | 093000 | 124629810 | 4300 | 4295 | 4300 | 4290 | 1404 |
| 594 | 20240103 | 092900 | 118601790 | 4295 | 4295 | 4295 | 4295 | 46 |
| 595 | 20240103 | 092800 | 118404220 | 4290 | 4295 | 4295 | 4290 | 727 |
| 596 | 20240103 | 092700 | 115283885 | 4295 | 4290 | 4295 | 4290 | 223 |
| 597 | 20240103 | 092600 | 114326710 | 4290 | 4285 | 4290 | 4285 | 115 |
| 598 | 20240103 | 092500 | 113833930 | 4280 | 4275 | 4280 | 4270 | 3060 |
| 599 | 20240103 | 092400 | 100745720 | 4280 | 4280 | 4280 | 4270 | 1358 |
| 600 | 20240103 | 092300 | 94941635 | 4280 | 4280 | 4280 | 4275 | 484 |
| 601 | 20240103 | 092200 | 92872115 | 4275 | 4280 | 4285 | 4275 | 334 |
| 602 | 20240103 | 092100 | 91443025 | 4280 | 4285 | 4295 | 4280 | 1810 |
| 603 | 20240103 | 092000 | 83690655 | 4285 | 4300 | 4300 | 4285 | 3434 |
| 604 | 20240103 | 091900 | 68964660 | 4295 | 4295 | 4295 | 4290 | 254 |
| 605 | 20240103 | 091800 | 67873795 | 4290 | 4300 | 4300 | 4290 | 1314 |
| 606 | 20240103 | 091700 | 62224595 | 4300 | 4295 | 4305 | 4290 | 1005 |
| 607 | 20240103 | 091600 | 57906945 | 4290 | 4290 | 4295 | 4290 | 150 |
| 608 | 20240103 | 091500 | 57263440 | 4290 | 4290 | 4290 | 4285 | 77 |
| 609 | 20240103 | 091400 | 56933435 | 4290 | 4290 | 4290 | 4285 | 203 |
| 610 | 20240103 | 091300 | 56063070 | 4290 | 4290 | 4290 | 4290 | 202 |
| 611 | 20240103 | 091200 | 55196490 | 4290 | 4290 | 4290 | 4285 | 43 |
| 612 | 20240103 | 091100 | 55012065 | 4285 | 4300 | 4300 | 4285 | 4223 |
| 613 | 20240103 | 091000 | 36886740 | 4300 | 4300 | 4300 | 4300 | 307 |
| 614 | 20240103 | 090900 | 35566640 | 4295 | 4300 | 4305 | 4295 | 199 |
| 615 | 20240103 | 090800 | 34710975 | 4305 | 4320 | 4320 | 4300 | 652 |
| 616 | 20240103 | 090700 | 31904210 | 4315 | 4315 | 4315 | 4315 | 151 |
| 617 | 20240103 | 090600 | 31252645 | 4295 | 4300 | 4320 | 4295 | 1694 |
| 618 | 20240103 | 090500 | 23973770 | 4325 | 4330 | 4330 | 4325 | 105 |
| 619 | 20240103 | 090400 | 23519520 | 4330 | 4330 | 4330 | 4300 | 201 |
| 620 | 20240103 | 090300 | 22651770 | 4330 | 4300 | 4330 | 4300 | 2 |
| 621 | 20240103 | 090200 | 22643140 | 4295 | 4340 | 4340 | 4290 | 1357 |
| 622 | 20240103 | 090100 | 16809030 | 4305 | 4310 | 4345 | 4305 | 588 |
| 623 | 20240103 | 090000 | 14266035 | 4300 | 4305 | 4310 | 4290 | 3281 |