28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 4850 |
| 3 | 20240103 | 183800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20240103 | 183700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20240103 | 183600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20240103 | 183500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20240103 | 183400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20240103 | 183300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20240103 | 183200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20240103 | 183100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20240103 | 183000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20240103 | 182900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20240103 | 182800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20240103 | 182700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20240103 | 182600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20240103 | 182500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20240103 | 182400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20240103 | 182300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20240103 | 182200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20240103 | 182100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20240103 | 182000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20240103 | 181900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20240103 | 181800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20240103 | 181700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20240103 | 181600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20240103 | 181500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20240103 | 181400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20240103 | 181300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20240103 | 181200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20240103 | 181100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20240103 | 181000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20240103 | 180900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 4850 |
| 33 | 20240103 | 180800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20240103 | 180700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20240103 | 180600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20240103 | 180500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20240103 | 180400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20240103 | 180300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20240103 | 180200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20240103 | 180100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20240103 | 180000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20240103 | 175900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20240103 | 175800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20240103 | 175700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20240103 | 175600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20240103 | 175500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20240103 | 175400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20240103 | 175300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20240103 | 175200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20240103 | 175100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20240103 | 175000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20240103 | 174900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20240103 | 174800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20240103 | 174700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20240103 | 174600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20240103 | 174500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20240103 | 174400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20240103 | 174300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20240103 | 174200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20240103 | 174100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20240103 | 174000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20240103 | 173900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 4850 |
| 63 | 20240103 | 173800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20240103 | 173700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20240103 | 173600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20240103 | 173500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20240103 | 173400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20240103 | 173300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20240103 | 173200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20240103 | 173100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20240103 | 173000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20240103 | 172900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20240103 | 172800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20240103 | 172700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20240103 | 172600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20240103 | 172500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20240103 | 172400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20240103 | 172300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20240103 | 172200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20240103 | 172100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20240103 | 172000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20240103 | 171900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20240103 | 171800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20240103 | 171700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20240103 | 171600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20240103 | 171500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20240103 | 171400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20240103 | 171300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20240103 | 171200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20240103 | 171100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20240103 | 171000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20240103 | 170900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 4850 |
| 93 | 20240103 | 170800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20240103 | 170700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20240103 | 170600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20240103 | 170500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20240103 | 170400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20240103 | 170300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20240103 | 170200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20240103 | 170100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20240103 | 170000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20240103 | 165900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20240103 | 165800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20240103 | 165700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20240103 | 165600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20240103 | 165500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20240103 | 165400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20240103 | 165300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20240103 | 165200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20240103 | 165100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20240103 | 165000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20240103 | 164900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20240103 | 164800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20240103 | 164700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20240103 | 164600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20240103 | 164500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20240103 | 164400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20240103 | 164300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20240103 | 164200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20240103 | 164100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20240103 | 164000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20240103 | 163900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 4850 |
| 123 | 20240103 | 163800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20240103 | 163700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20240103 | 163600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20240103 | 163500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20240103 | 163400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20240103 | 163300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20240103 | 163200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20240103 | 163100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20240103 | 163000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20240103 | 162900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20240103 | 162800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20240103 | 162700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20240103 | 162600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20240103 | 162500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20240103 | 162400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20240103 | 162300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20240103 | 162200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20240103 | 162100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20240103 | 162000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20240103 | 161900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20240103 | 161800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20240103 | 161700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20240103 | 161600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20240103 | 161500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20240103 | 161400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20240103 | 161300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20240103 | 161200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20240103 | 161100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20240103 | 161000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20240103 | 160900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 4850 |
| 153 | 20240103 | 160800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20240103 | 160700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20240103 | 160600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20240103 | 160500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20240103 | 160400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20240103 | 160300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20240103 | 160200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20240103 | 160100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20240103 | 160000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20240103 | 155900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20240103 | 155800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20240103 | 155700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20240103 | 155600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20240103 | 155500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20240103 | 155400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20240103 | 155300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20240103 | 155200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20240103 | 155100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20240103 | 155000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20240103 | 154900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20240103 | 154800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20240103 | 154700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20240103 | 154600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20240103 | 154500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20240103 | 154400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20240103 | 154300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20240103 | 154200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20240103 | 154100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20240103 | 154000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20240103 | 153900 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 4850 |
| 183 | 20240103 | 153800 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20240103 | 153700 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 185 | 20240103 | 153600 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 186 | 20240103 | 153500 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 187 | 20240103 | 153400 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 188 | 20240103 | 153300 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 189 | 20240103 | 153200 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 190 | 20240103 | 153100 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 191 | 20240103 | 153000 | 3599397080 | 6570 | 6570 | 6570 | 6570 | 4850 |
| 192 | 20240103 | 152900 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20240103 | 152800 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20240103 | 152700 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20240103 | 152600 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20240103 | 152500 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20240103 | 152400 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20240103 | 152300 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20240103 | 152200 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20240103 | 152100 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20240103 | 152000 | 3567532580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20240103 | 151900 | 3567532580 | 6600 | 6590 | 6610 | 6590 | 1250 |
| 203 | 20240103 | 151800 | 3559279780 | 6610 | 6610 | 6610 | 6590 | 224 |
| 204 | 20240103 | 151700 | 3557800850 | 6600 | 6600 | 6600 | 6600 | 50 |
| 205 | 20240103 | 151600 | 3557470850 | 6600 | 6600 | 6600 | 6580 | 730 |
| 206 | 20240103 | 151500 | 3552654890 | 6580 | 6580 | 6580 | 6580 | 477 |
| 207 | 20240103 | 151400 | 3549516230 | 6590 | 6580 | 6590 | 6580 | 453 |
| 208 | 20240103 | 151300 | 3546532200 | 6580 | 6590 | 6590 | 6580 | 121 |
| 209 | 20240103 | 151200 | 3545735150 | 6590 | 6590 | 6590 | 6580 | 777 |
| 210 | 20240103 | 151100 | 3540615220 | 6590 | 6580 | 6590 | 6580 | 392 |
| 211 | 20240103 | 151000 | 3538032820 | 6550 | 6590 | 6590 | 6550 | 3165 |
| 212 | 20240103 | 150900 | 3517290470 | 6560 | 6600 | 6600 | 6560 | 1220 |
| 213 | 20240103 | 150800 | 3509277400 | 6600 | 6600 | 6600 | 6590 | 197 |
| 214 | 20240103 | 150700 | 3507978500 | 6580 | 6600 | 6600 | 6580 | 408 |
| 215 | 20240103 | 150600 | 3505289940 | 6600 | 6600 | 6600 | 6600 | 6 |
| 216 | 20240103 | 150500 | 3505250340 | 6590 | 6590 | 6590 | 6590 | 400 |
| 217 | 20240103 | 150400 | 3502614340 | 6590 | 6590 | 6590 | 6590 | 709 |
| 218 | 20240103 | 150300 | 3497942030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 219 | 20240103 | 150200 | 3497942030 | 6590 | 6600 | 6620 | 6590 | 532 |
| 220 | 20240103 | 150100 | 3494425560 | 6600 | 6600 | 6600 | 6600 | 11 |
| 221 | 20240103 | 150000 | 3494352960 | 6600 | 6600 | 6600 | 6600 | 3 |
| 222 | 20240103 | 145900 | 3494333160 | 6610 | 6610 | 6610 | 6610 | 300 |
| 223 | 20240103 | 145800 | 3492350160 | 6610 | 6600 | 6610 | 6600 | 615 |
| 224 | 20240103 | 145700 | 3488288510 | 6600 | 6600 | 6600 | 6600 | 141 |
| 225 | 20240103 | 145600 | 3487357910 | 6590 | 6600 | 6600 | 6590 | 150 |
| 226 | 20240103 | 145500 | 3486368550 | 6610 | 6610 | 6610 | 6610 | 0 |
| 227 | 20240103 | 145400 | 3486368550 | 6610 | 6610 | 6610 | 6610 | 4 |
| 228 | 20240103 | 145300 | 3486342110 | 6610 | 6610 | 6610 | 6610 | 51 |
| 229 | 20240103 | 145200 | 3486005000 | 6590 | 6570 | 6610 | 6570 | 313 |
| 230 | 20240103 | 145100 | 3483940100 | 6570 | 6570 | 6570 | 6570 | 352 |
| 231 | 20240103 | 145000 | 3481627460 | 6600 | 6600 | 6600 | 6600 | 100 |
| 232 | 20240103 | 144900 | 3480967460 | 6600 | 6600 | 6600 | 6600 | 221 |
| 233 | 20240103 | 144800 | 3479508860 | 6550 | 6580 | 6590 | 6550 | 4002 |
| 234 | 20240103 | 144700 | 3453274780 | 6580 | 6590 | 6590 | 6580 | 575 |
| 235 | 20240103 | 144600 | 3449489600 | 6590 | 6600 | 6600 | 6590 | 304 |
| 236 | 20240103 | 144500 | 3447483220 | 6600 | 6610 | 6610 | 6600 | 14 |
| 237 | 20240103 | 144400 | 3447390720 | 6610 | 6610 | 6610 | 6610 | 7 |
| 238 | 20240103 | 144300 | 3447344450 | 6610 | 6610 | 6610 | 6610 | 187 |
| 239 | 20240103 | 144200 | 3446108380 | 6610 | 6610 | 6610 | 6610 | 17 |
| 240 | 20240103 | 144100 | 3445996010 | 6610 | 6600 | 6610 | 6600 | 360 |
| 241 | 20240103 | 144000 | 3443619390 | 6600 | 6600 | 6600 | 6600 | 0 |
| 242 | 20240103 | 143900 | 3443619390 | 6600 | 6590 | 6600 | 6590 | 217 |
| 243 | 20240103 | 143800 | 3442189350 | 6590 | 6590 | 6590 | 6590 | 93 |
| 244 | 20240103 | 143700 | 3441576480 | 6590 | 6580 | 6590 | 6570 | 708 |
| 245 | 20240103 | 143600 | 3436920540 | 6580 | 6580 | 6580 | 6580 | 221 |
| 246 | 20240103 | 143500 | 3435466360 | 6580 | 6590 | 6590 | 6580 | 15 |
| 247 | 20240103 | 143400 | 3435367650 | 6590 | 6590 | 6590 | 6590 | 77 |
| 248 | 20240103 | 143300 | 3434860220 | 6600 | 6600 | 6600 | 6600 | 101 |
| 249 | 20240103 | 143200 | 3434193620 | 6600 | 6570 | 6600 | 6570 | 313 |
| 250 | 20240103 | 143100 | 3432132490 | 6560 | 6560 | 6570 | 6550 | 561 |
| 251 | 20240103 | 143000 | 3428455860 | 6560 | 6590 | 6590 | 6550 | 1915 |
| 252 | 20240103 | 142900 | 3415883840 | 6620 | 6590 | 6620 | 6590 | 228 |
| 253 | 20240103 | 142800 | 3414378400 | 6590 | 6590 | 6590 | 6590 | 75 |
| 254 | 20240103 | 142700 | 3413884150 | 6590 | 6590 | 6590 | 6590 | 4 |
| 255 | 20240103 | 142600 | 3413857790 | 6590 | 6580 | 6590 | 6580 | 1086 |
| 256 | 20240103 | 142500 | 3406711230 | 6570 | 6590 | 6590 | 6570 | 4290 |
| 257 | 20240103 | 142400 | 3378469830 | 6590 | 6600 | 6600 | 6590 | 28 |
| 258 | 20240103 | 142300 | 3378285260 | 6590 | 6590 | 6610 | 6590 | 804 |
| 259 | 20240103 | 142200 | 3372986840 | 6620 | 6620 | 6620 | 6620 | 32 |
| 260 | 20240103 | 142100 | 3372775000 | 6620 | 6590 | 6620 | 6580 | 524 |
| 261 | 20240103 | 142000 | 3369320870 | 6590 | 6620 | 6620 | 6580 | 4409 |
| 262 | 20240103 | 141900 | 3340203070 | 6620 | 6620 | 6620 | 6620 | 32 |
| 263 | 20240103 | 141800 | 3339991230 | 6620 | 6620 | 6620 | 6600 | 2695 |
| 264 | 20240103 | 141700 | 3322177330 | 6620 | 6610 | 6620 | 6610 | 1012 |
| 265 | 20240103 | 141600 | 3315479970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 266 | 20240103 | 141500 | 3315479970 | 6610 | 6610 | 6610 | 6610 | 0 |
| 267 | 20240103 | 141400 | 3315479970 | 6610 | 6600 | 6610 | 6600 | 90 |
| 268 | 20240103 | 141300 | 3314885420 | 6600 | 6600 | 6600 | 6600 | 2 |
| 269 | 20240103 | 141200 | 3314872220 | 6600 | 6600 | 6600 | 6600 | 4 |
| 270 | 20240103 | 141100 | 3314845820 | 6600 | 6560 | 6600 | 6560 | 659 |
| 271 | 20240103 | 141000 | 3310513480 | 6560 | 6600 | 6600 | 6560 | 2686 |
| 272 | 20240103 | 140900 | 3292801050 | 6600 | 6600 | 6600 | 6600 | 492 |
| 273 | 20240103 | 140800 | 3289553850 | 6600 | 6600 | 6600 | 6600 | 4 |
| 274 | 20240103 | 140700 | 3289527450 | 6600 | 6610 | 6610 | 6600 | 33 |
| 275 | 20240103 | 140600 | 3289309620 | 6600 | 6600 | 6610 | 6600 | 171 |
| 276 | 20240103 | 140500 | 3288180020 | 6580 | 6600 | 6600 | 6580 | 925 |
| 277 | 20240103 | 140400 | 3282092280 | 6600 | 6590 | 6600 | 6590 | 137 |
| 278 | 20240103 | 140300 | 3281188200 | 6590 | 6590 | 6590 | 6570 | 1696 |
| 279 | 20240103 | 140200 | 3270042150 | 6590 | 6600 | 6600 | 6580 | 2454 |
| 280 | 20240103 | 140100 | 3253870680 | 6600 | 6560 | 6600 | 6550 | 2646 |
| 281 | 20240103 | 140000 | 3236511620 | 6560 | 6580 | 6580 | 6550 | 8177 |
| 282 | 20240103 | 135900 | 3182871420 | 6570 | 6600 | 6600 | 6570 | 1547 |
| 283 | 20240103 | 135800 | 3172688210 | 6610 | 6610 | 6630 | 6600 | 2830 |
| 284 | 20240103 | 135700 | 3153984140 | 6610 | 6620 | 6630 | 6590 | 10236 |
| 285 | 20240103 | 135600 | 3086380520 | 6620 | 6610 | 6640 | 6610 | 1117 |
| 286 | 20240103 | 135500 | 3078989450 | 6610 | 6630 | 6630 | 6610 | 5462 |
| 287 | 20240103 | 135400 | 3042842520 | 6640 | 6670 | 6670 | 6630 | 8469 |
| 288 | 20240103 | 135300 | 2986605750 | 6670 | 6670 | 6670 | 6650 | 3508 |
| 289 | 20240103 | 135200 | 2963252870 | 6660 | 6700 | 6720 | 6650 | 9319 |
| 290 | 20240103 | 135100 | 2900988720 | 6750 | 6650 | 6780 | 6610 | 18050 |
| 291 | 20240103 | 135000 | 2779741290 | 6650 | 6760 | 6800 | 6640 | 15872 |
| 292 | 20240103 | 134900 | 2673321380 | 6800 | 6700 | 6910 | 6690 | 71853 |
| 293 | 20240103 | 134800 | 2183089040 | 6700 | 6630 | 6730 | 6630 | 33496 |
| 294 | 20240103 | 134700 | 1959072800 | 6630 | 6560 | 6640 | 6560 | 16106 |
| 295 | 20240103 | 134600 | 1852770470 | 6580 | 6570 | 6580 | 6540 | 5884 |
| 296 | 20240103 | 134500 | 1814157170 | 6560 | 6550 | 6580 | 6540 | 2402 |
| 297 | 20240103 | 134400 | 1798390470 | 6550 | 6580 | 6580 | 6510 | 1459 |
| 298 | 20240103 | 134300 | 1788835390 | 6580 | 6480 | 6630 | 6480 | 16482 |
| 299 | 20240103 | 134200 | 1681063580 | 6440 | 6440 | 6440 | 6440 | 0 |
| 300 | 20240103 | 134100 | 1681063580 | 6440 | 6440 | 6440 | 6440 | 272 |
| 301 | 20240103 | 134000 | 1679311900 | 6440 | 6460 | 6460 | 6440 | 2148 |
| 302 | 20240103 | 133900 | 1665450310 | 6470 | 6480 | 6480 | 6470 | 901 |
| 303 | 20240103 | 133800 | 1659616830 | 6480 | 6480 | 6480 | 6480 | 34 |
| 304 | 20240103 | 133700 | 1659396510 | 6480 | 6480 | 6480 | 6480 | 1020 |
| 305 | 20240103 | 133600 | 1652786910 | 6480 | 6480 | 6480 | 6480 | 20 |
| 306 | 20240103 | 133500 | 1652657310 | 6480 | 6480 | 6480 | 6480 | 531 |
| 307 | 20240103 | 133400 | 1649216430 | 6480 | 6480 | 6480 | 6480 | 149 |
| 308 | 20240103 | 133300 | 1648250910 | 6490 | 6490 | 6490 | 6490 | 20 |
| 309 | 20240103 | 133200 | 1648121110 | 6500 | 6480 | 6500 | 6480 | 100 |
| 310 | 20240103 | 133100 | 1647471530 | 6480 | 6430 | 6490 | 6420 | 1644 |
| 311 | 20240103 | 133000 | 1636859750 | 6430 | 6470 | 6490 | 6430 | 1855 |
| 312 | 20240103 | 132900 | 1624877520 | 6480 | 6480 | 6500 | 6480 | 555 |
| 313 | 20240103 | 132800 | 1621277430 | 6480 | 6480 | 6480 | 6480 | 1 |
| 314 | 20240103 | 132700 | 1621270950 | 6500 | 6490 | 6500 | 6490 | 112 |
| 315 | 20240103 | 132600 | 1620543520 | 6480 | 6500 | 6500 | 6480 | 791 |
| 316 | 20240103 | 132500 | 1615406960 | 6500 | 6500 | 6500 | 6500 | 52 |
| 317 | 20240103 | 132400 | 1615068960 | 6510 | 6500 | 6510 | 6500 | 1170 |
| 318 | 20240103 | 132300 | 1607462490 | 6500 | 6450 | 6500 | 6450 | 4381 |
| 319 | 20240103 | 132200 | 1579034880 | 6450 | 6450 | 6450 | 6450 | 100 |
| 320 | 20240103 | 132100 | 1578389880 | 6410 | 6420 | 6420 | 6410 | 893 |
| 321 | 20240103 | 132000 | 1572662720 | 6420 | 6420 | 6420 | 6410 | 2535 |
| 322 | 20240103 | 131900 | 1556400230 | 6440 | 6430 | 6440 | 6420 | 862 |
| 323 | 20240103 | 131800 | 1550858420 | 6420 | 6420 | 6420 | 6420 | 0 |
| 324 | 20240103 | 131700 | 1550858420 | 6420 | 6420 | 6420 | 6420 | 0 |
| 325 | 20240103 | 131600 | 1550858420 | 6420 | 6420 | 6420 | 6420 | 100 |
| 326 | 20240103 | 131500 | 1550216420 | 6420 | 6420 | 6420 | 6420 | 100 |
| 327 | 20240103 | 131400 | 1549574420 | 6420 | 6420 | 6420 | 6420 | 400 |
| 328 | 20240103 | 131300 | 1547006420 | 6420 | 6420 | 6420 | 6420 | 0 |
| 329 | 20240103 | 131200 | 1547006420 | 6420 | 6420 | 6420 | 6420 | 0 |
| 330 | 20240103 | 131100 | 1547006420 | 6420 | 6430 | 6430 | 6420 | 269 |
| 331 | 20240103 | 131000 | 1545279390 | 6430 | 6440 | 6440 | 6420 | 1945 |
| 332 | 20240103 | 130900 | 1532762880 | 6460 | 6460 | 6460 | 6460 | 1 |
| 333 | 20240103 | 130800 | 1532756420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 334 | 20240103 | 130700 | 1532756420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 335 | 20240103 | 130600 | 1532756420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 336 | 20240103 | 130500 | 1532756420 | 6440 | 6440 | 6440 | 6440 | 11 |
| 337 | 20240103 | 130400 | 1532685580 | 6450 | 6450 | 6450 | 6450 | 200 |
| 338 | 20240103 | 130300 | 1531395580 | 6450 | 6450 | 6450 | 6450 | 100 |
| 339 | 20240103 | 130200 | 1530750580 | 6410 | 6410 | 6410 | 6410 | 0 |
| 340 | 20240103 | 130100 | 1530750580 | 6410 | 6410 | 6420 | 6410 | 939 |
| 341 | 20240103 | 130000 | 1524731580 | 6410 | 6440 | 6450 | 6410 | 2070 |
| 342 | 20240103 | 125900 | 1511445060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 343 | 20240103 | 125800 | 1511445060 | 6440 | 6440 | 6440 | 6440 | 50 |
| 344 | 20240103 | 125700 | 1511123060 | 6450 | 6450 | 6450 | 6450 | 101 |
| 345 | 20240103 | 125600 | 1510471610 | 6450 | 6450 | 6450 | 6450 | 310 |
| 346 | 20240103 | 125500 | 1508472110 | 6450 | 6450 | 6450 | 6450 | 249 |
| 347 | 20240103 | 125400 | 1506866060 | 6450 | 6450 | 6450 | 6450 | 0 |
| 348 | 20240103 | 125300 | 1506866060 | 6450 | 6450 | 6450 | 6450 | 100 |
| 349 | 20240103 | 125200 | 1506221060 | 6440 | 6420 | 6440 | 6420 | 250 |
| 350 | 20240103 | 125100 | 1504614060 | 6410 | 6410 | 6410 | 6410 | 253 |
| 351 | 20240103 | 125000 | 1502992330 | 6410 | 6410 | 6420 | 6400 | 2173 |
| 352 | 20240103 | 124900 | 1489068420 | 6450 | 6450 | 6450 | 6450 | 1 |
| 353 | 20240103 | 124800 | 1489061970 | 6460 | 6460 | 6460 | 6460 | 21 |
| 354 | 20240103 | 124700 | 1488926310 | 6460 | 6460 | 6460 | 6460 | 50 |
| 355 | 20240103 | 124600 | 1488603310 | 6460 | 6420 | 6480 | 6420 | 1050 |
| 356 | 20240103 | 124500 | 1481831860 | 6400 | 6420 | 6420 | 6400 | 1780 |
| 357 | 20240103 | 124400 | 1470436850 | 6410 | 6410 | 6410 | 6410 | 0 |
| 358 | 20240103 | 124300 | 1470436850 | 6410 | 6410 | 6410 | 6410 | 86 |
| 359 | 20240103 | 124200 | 1469885590 | 6410 | 6410 | 6410 | 6410 | 0 |
| 360 | 20240103 | 124100 | 1469885590 | 6410 | 6410 | 6410 | 6410 | 264 |
| 361 | 20240103 | 124000 | 1468193350 | 6410 | 6420 | 6430 | 6410 | 2156 |
| 362 | 20240103 | 123900 | 1454370180 | 6430 | 6430 | 6430 | 6430 | 44 |
| 363 | 20240103 | 123800 | 1454087260 | 6410 | 6410 | 6410 | 6410 | 0 |
| 364 | 20240103 | 123700 | 1454087260 | 6410 | 6410 | 6410 | 6410 | 0 |
| 365 | 20240103 | 123600 | 1454087260 | 6410 | 6410 | 6410 | 6410 | 0 |
| 366 | 20240103 | 123500 | 1454087260 | 6410 | 6410 | 6410 | 6410 | 7 |
| 367 | 20240103 | 123400 | 1454042390 | 6410 | 6410 | 6410 | 6410 | 0 |
| 368 | 20240103 | 123300 | 1454042390 | 6410 | 6410 | 6410 | 6410 | 0 |
| 369 | 20240103 | 123200 | 1454042390 | 6410 | 6410 | 6410 | 6410 | 0 |
| 370 | 20240103 | 123100 | 1454042390 | 6410 | 6410 | 6410 | 6410 | 444 |
| 371 | 20240103 | 123000 | 1451196350 | 6410 | 6420 | 6420 | 6410 | 1978 |
| 372 | 20240103 | 122900 | 1438502810 | 6450 | 6450 | 6450 | 6450 | 0 |
| 373 | 20240103 | 122800 | 1438502810 | 6450 | 6460 | 6460 | 6450 | 4 |
| 374 | 20240103 | 122700 | 1438476990 | 6470 | 6420 | 6470 | 6420 | 591 |
| 375 | 20240103 | 122600 | 1434663050 | 6420 | 6430 | 6430 | 6420 | 89 |
| 376 | 20240103 | 122500 | 1434090820 | 6430 | 6430 | 6430 | 6430 | 11 |
| 377 | 20240103 | 122400 | 1434020090 | 6430 | 6430 | 6430 | 6430 | 11 |
| 378 | 20240103 | 122300 | 1433949360 | 6410 | 6410 | 6410 | 6410 | 0 |
| 379 | 20240103 | 122200 | 1433949360 | 6410 | 6410 | 6410 | 6410 | 0 |
| 380 | 20240103 | 122100 | 1433949360 | 6410 | 6410 | 6410 | 6410 | 741 |
| 381 | 20240103 | 122000 | 1429199550 | 6410 | 6420 | 6420 | 6410 | 1983 |
| 382 | 20240103 | 121900 | 1416481530 | 6430 | 6430 | 6430 | 6430 | 777 |
| 383 | 20240103 | 121800 | 1411485420 | 6430 | 6430 | 6430 | 6430 | 3 |
| 384 | 20240103 | 121700 | 1411466130 | 6440 | 6440 | 6440 | 6440 | 3 |
| 385 | 20240103 | 121600 | 1411446810 | 6430 | 6430 | 6430 | 6430 | 27 |
| 386 | 20240103 | 121500 | 1411273200 | 6440 | 6440 | 6440 | 6440 | 0 |
| 387 | 20240103 | 121400 | 1411273200 | 6440 | 6420 | 6440 | 6420 | 2 |
| 388 | 20240103 | 121300 | 1411260340 | 6410 | 6410 | 6410 | 6410 | 0 |
| 389 | 20240103 | 121200 | 1411260340 | 6410 | 6420 | 6420 | 6410 | 790 |
| 390 | 20240103 | 121100 | 1406191440 | 6410 | 6410 | 6410 | 6410 | 317 |
| 391 | 20240103 | 121000 | 1404159470 | 6410 | 6440 | 6450 | 6410 | 3081 |
| 392 | 20240103 | 120900 | 1384356160 | 6450 | 6440 | 6450 | 6440 | 2225 |
| 393 | 20240103 | 120800 | 1370004920 | 6440 | 6440 | 6440 | 6440 | 0 |
| 394 | 20240103 | 120700 | 1370004920 | 6440 | 6440 | 6440 | 6440 | 100 |
| 395 | 20240103 | 120600 | 1369360920 | 6440 | 6440 | 6440 | 6440 | 102 |
| 396 | 20240103 | 120500 | 1368704040 | 6430 | 6430 | 6430 | 6430 | 0 |
| 397 | 20240103 | 120400 | 1368704040 | 6430 | 6430 | 6430 | 6430 | 1 |
| 398 | 20240103 | 120300 | 1368697610 | 6440 | 6440 | 6440 | 6440 | 100 |
| 399 | 20240103 | 120200 | 1368053610 | 6440 | 6440 | 6440 | 6440 | 0 |
| 400 | 20240103 | 120100 | 1368053610 | 6440 | 6420 | 6440 | 6420 | 541 |
| 401 | 20240103 | 120000 | 1364578770 | 6420 | 6430 | 6430 | 6420 | 2616 |
| 402 | 20240103 | 115900 | 1347766390 | 6440 | 6440 | 6440 | 6440 | 51 |
| 403 | 20240103 | 115800 | 1347437950 | 6440 | 6440 | 6440 | 6440 | 1 |
| 404 | 20240103 | 115700 | 1347431510 | 6450 | 6450 | 6450 | 6450 | 1 |
| 405 | 20240103 | 115600 | 1347425060 | 6460 | 6460 | 6470 | 6440 | 1184 |
| 406 | 20240103 | 115500 | 1339783260 | 6440 | 6440 | 6440 | 6440 | 0 |
| 407 | 20240103 | 115400 | 1339783260 | 6440 | 6440 | 6440 | 6440 | 0 |
| 408 | 20240103 | 115300 | 1339783260 | 6440 | 6450 | 6460 | 6440 | 151 |
| 409 | 20240103 | 115200 | 1338808900 | 6450 | 6450 | 6450 | 6450 | 229 |
| 410 | 20240103 | 115100 | 1337331850 | 6440 | 6430 | 6440 | 6430 | 1054 |
| 411 | 20240103 | 115000 | 1330549910 | 6430 | 6430 | 6430 | 6420 | 3076 |
| 412 | 20240103 | 114900 | 1310773780 | 6420 | 6420 | 6420 | 6420 | 50 |
| 413 | 20240103 | 114800 | 1310452780 | 6420 | 6420 | 6420 | 6420 | 0 |
| 414 | 20240103 | 114700 | 1310452780 | 6420 | 6420 | 6420 | 6420 | 0 |
| 415 | 20240103 | 114600 | 1310452780 | 6420 | 6420 | 6420 | 6420 | 4 |
| 416 | 20240103 | 114500 | 1310427100 | 6430 | 6430 | 6430 | 6420 | 243 |
| 417 | 20240103 | 114400 | 1308864780 | 6430 | 6430 | 6430 | 6430 | 0 |
| 418 | 20240103 | 114300 | 1308864780 | 6430 | 6420 | 6430 | 6420 | 64 |
| 419 | 20240103 | 114200 | 1308453300 | 6410 | 6410 | 6410 | 6410 | 0 |
| 420 | 20240103 | 114100 | 1308453300 | 6410 | 6410 | 6410 | 6410 | 559 |
| 421 | 20240103 | 114000 | 1304870110 | 6410 | 6430 | 6450 | 6410 | 1998 |
| 422 | 20240103 | 113900 | 1292046390 | 6440 | 6440 | 6440 | 6440 | 50 |
| 423 | 20240103 | 113800 | 1291724390 | 6440 | 6430 | 6440 | 6430 | 2 |
| 424 | 20240103 | 113700 | 1291711520 | 6420 | 6420 | 6420 | 6420 | 257 |
| 425 | 20240103 | 113600 | 1290061580 | 6430 | 6430 | 6430 | 6430 | 151 |
| 426 | 20240103 | 113500 | 1289090650 | 6440 | 6440 | 6440 | 6440 | 0 |
| 427 | 20240103 | 113400 | 1289090650 | 6440 | 6440 | 6440 | 6440 | 0 |
| 428 | 20240103 | 113300 | 1289090650 | 6440 | 6450 | 6450 | 6440 | 12 |
| 429 | 20240103 | 113200 | 1289013350 | 6450 | 6450 | 6450 | 6450 | 6 |
| 430 | 20240103 | 113100 | 1288974650 | 6420 | 6430 | 6440 | 6420 | 1242 |
| 431 | 20240103 | 113000 | 1280988050 | 6430 | 6430 | 6440 | 6430 | 2456 |
| 432 | 20240103 | 112900 | 1265195810 | 6430 | 6430 | 6430 | 6430 | 12 |
| 433 | 20240103 | 112800 | 1265118650 | 6430 | 6430 | 6430 | 6430 | 1 |
| 434 | 20240103 | 112700 | 1265112220 | 6430 | 6440 | 6440 | 6430 | 17 |
| 435 | 20240103 | 112600 | 1265002860 | 6430 | 6430 | 6430 | 6430 | 100 |
| 436 | 20240103 | 112500 | 1264359860 | 6430 | 6430 | 6430 | 6430 | 4 |
| 437 | 20240103 | 112400 | 1264334140 | 6440 | 6440 | 6440 | 6440 | 10 |
| 438 | 20240103 | 112300 | 1264269740 | 6450 | 6450 | 6450 | 6450 | 10 |
| 439 | 20240103 | 112200 | 1264205240 | 6430 | 6430 | 6430 | 6430 | 1 |
| 440 | 20240103 | 112100 | 1264198810 | 6430 | 6430 | 6430 | 6430 | 185 |
| 441 | 20240103 | 112000 | 1263009260 | 6430 | 6440 | 6440 | 6430 | 2357 |
| 442 | 20240103 | 111900 | 1247844670 | 6450 | 6450 | 6450 | 6450 | 0 |
| 443 | 20240103 | 111800 | 1247844670 | 6450 | 6450 | 6450 | 6450 | 1 |
| 444 | 20240103 | 111700 | 1247838220 | 6440 | 6450 | 6450 | 6440 | 100 |
| 445 | 20240103 | 111600 | 1247193470 | 6450 | 6450 | 6450 | 6450 | 4 |
| 446 | 20240103 | 111500 | 1247167670 | 6450 | 6450 | 6450 | 6450 | 13 |
| 447 | 20240103 | 111400 | 1247083820 | 6450 | 6450 | 6450 | 6450 | 4 |
| 448 | 20240103 | 111300 | 1247058020 | 6450 | 6450 | 6450 | 6450 | 10 |
| 449 | 20240103 | 111200 | 1246993520 | 6440 | 6440 | 6440 | 6440 | 43 |
| 450 | 20240103 | 111100 | 1246716600 | 6420 | 6420 | 6420 | 6420 | 185 |
| 451 | 20240103 | 111000 | 1245528900 | 6420 | 6460 | 6460 | 6420 | 2392 |
| 452 | 20240103 | 110900 | 1230138400 | 6450 | 6450 | 6450 | 6450 | 0 |
| 453 | 20240103 | 110800 | 1230138400 | 6450 | 6450 | 6450 | 6450 | 0 |
| 454 | 20240103 | 110700 | 1230138400 | 6450 | 6460 | 6460 | 6450 | 55 |
| 455 | 20240103 | 110600 | 1229783460 | 6460 | 6460 | 6460 | 6460 | 0 |
| 456 | 20240103 | 110500 | 1229783460 | 6460 | 6460 | 6460 | 6450 | 126 |
| 457 | 20240103 | 110400 | 1228969770 | 6470 | 6470 | 6470 | 6470 | 0 |
| 458 | 20240103 | 110300 | 1228969770 | 6470 | 6470 | 6470 | 6470 | 1 |
| 459 | 20240103 | 110200 | 1228963300 | 6450 | 6450 | 6450 | 6450 | 126 |
| 460 | 20240103 | 110100 | 1228150600 | 6450 | 6430 | 6470 | 6420 | 1003 |
| 461 | 20240103 | 110000 | 1221690590 | 6430 | 6480 | 6480 | 6430 | 2670 |
| 462 | 20240103 | 105900 | 1204482740 | 6470 | 6480 | 6480 | 6470 | 1239 |
| 463 | 20240103 | 105800 | 1196466400 | 6480 | 6480 | 6480 | 6480 | 32 |
| 464 | 20240103 | 105700 | 1196259040 | 6480 | 6470 | 6480 | 6470 | 123 |
| 465 | 20240103 | 105600 | 1195462050 | 6480 | 6480 | 6480 | 6470 | 34 |
| 466 | 20240103 | 105500 | 1195242050 | 6470 | 6480 | 6480 | 6470 | 96 |
| 467 | 20240103 | 105400 | 1194620900 | 6480 | 6480 | 6480 | 6480 | 6 |
| 468 | 20240103 | 105300 | 1194582020 | 6480 | 6470 | 6480 | 6470 | 798 |
| 469 | 20240103 | 105200 | 1189413950 | 6460 | 6440 | 6470 | 6430 | 534 |
| 470 | 20240103 | 105100 | 1185978990 | 6420 | 6420 | 6430 | 6420 | 419 |
| 471 | 20240103 | 105000 | 1183288810 | 6420 | 6480 | 6480 | 6420 | 2104 |
| 472 | 20240103 | 104900 | 1169732030 | 6470 | 6470 | 6470 | 6460 | 787 |
| 473 | 20240103 | 104800 | 1164641480 | 6460 | 6460 | 6460 | 6460 | 579 |
| 474 | 20240103 | 104700 | 1160901140 | 6460 | 6460 | 6460 | 6460 | 159 |
| 475 | 20240103 | 104600 | 1159874000 | 6450 | 6450 | 6450 | 6450 | 261 |
| 476 | 20240103 | 104500 | 1158190550 | 6450 | 6450 | 6450 | 6450 | 507 |
| 477 | 20240103 | 104400 | 1154920400 | 6460 | 6450 | 6460 | 6440 | 1659 |
| 478 | 20240103 | 104300 | 1144204890 | 6450 | 6450 | 6450 | 6450 | 200 |
| 479 | 20240103 | 104200 | 1142914890 | 6420 | 6420 | 6420 | 6420 | 0 |
| 480 | 20240103 | 104100 | 1142914890 | 6420 | 6420 | 6430 | 6420 | 323 |
| 481 | 20240103 | 104000 | 1140841180 | 6420 | 6450 | 6470 | 6410 | 2841 |
| 482 | 20240103 | 103900 | 1122585510 | 6450 | 6440 | 6460 | 6440 | 2913 |
| 483 | 20240103 | 103800 | 1103785930 | 6440 | 6440 | 6440 | 6440 | 189 |
| 484 | 20240103 | 103700 | 1102568770 | 6430 | 6430 | 6430 | 6430 | 374 |
| 485 | 20240103 | 103600 | 1100163950 | 6430 | 6430 | 6430 | 6430 | 165 |
| 486 | 20240103 | 103500 | 1099103000 | 6420 | 6420 | 6420 | 6420 | 99 |
| 487 | 20240103 | 103400 | 1098467420 | 6410 | 6410 | 6410 | 6410 | 56 |
| 488 | 20240103 | 103300 | 1098108460 | 6400 | 6400 | 6400 | 6400 | 0 |
| 489 | 20240103 | 103200 | 1098108460 | 6400 | 6400 | 6400 | 6400 | 143 |
| 490 | 20240103 | 103100 | 1097193260 | 6390 | 6370 | 6420 | 6350 | 6273 |
| 491 | 20240103 | 103000 | 1057270570 | 6370 | 6410 | 6450 | 6360 | 15454 |
| 492 | 20240103 | 102900 | 958620490 | 6420 | 6420 | 6420 | 6420 | 250 |
| 493 | 20240103 | 102800 | 957015490 | 6410 | 6440 | 6440 | 6410 | 1564 |
| 494 | 20240103 | 102700 | 946974690 | 6440 | 6440 | 6440 | 6440 | 76 |
| 495 | 20240103 | 102600 | 946485250 | 6420 | 6420 | 6420 | 6420 | 0 |
| 496 | 20240103 | 102500 | 946485250 | 6420 | 6420 | 6420 | 6420 | 0 |
| 497 | 20240103 | 102400 | 946485250 | 6420 | 6420 | 6420 | 6420 | 22 |
| 498 | 20240103 | 102300 | 946344010 | 6420 | 6420 | 6420 | 6420 | 0 |
| 499 | 20240103 | 102200 | 946344010 | 6420 | 6420 | 6420 | 6420 | 3940 |
| 500 | 20240103 | 102100 | 921049210 | 6410 | 6400 | 6440 | 6400 | 1128 |
| 501 | 20240103 | 102000 | 913812300 | 6400 | 6450 | 6450 | 6400 | 17617 |
| 502 | 20240103 | 101900 | 800757620 | 6450 | 6450 | 6450 | 6450 | 759 |
| 503 | 20240103 | 101800 | 795862070 | 6450 | 6450 | 6450 | 6450 | 0 |
| 504 | 20240103 | 101700 | 795862070 | 6450 | 6450 | 6450 | 6450 | 344 |
| 505 | 20240103 | 101600 | 793643270 | 6440 | 6450 | 6450 | 6440 | 257 |
| 506 | 20240103 | 101500 | 791986020 | 6440 | 6450 | 6450 | 6440 | 5 |
| 507 | 20240103 | 101400 | 791953810 | 6440 | 6440 | 6440 | 6430 | 531 |
| 508 | 20240103 | 101300 | 788534370 | 6430 | 6440 | 6440 | 6430 | 1749 |
| 509 | 20240103 | 101200 | 777272930 | 6440 | 6440 | 6440 | 6440 | 2441 |
| 510 | 20240103 | 101100 | 761552890 | 6450 | 6440 | 6450 | 6440 | 923 |
| 511 | 20240103 | 101000 | 755608110 | 6440 | 6440 | 6470 | 6430 | 3408 |
| 512 | 20240103 | 100900 | 733671230 | 6440 | 6440 | 6440 | 6440 | 2547 |
| 513 | 20240103 | 100800 | 717268550 | 6440 | 6450 | 6450 | 6440 | 4717 |
| 514 | 20240103 | 100700 | 686853400 | 6460 | 6460 | 6460 | 6460 | 4424 |
| 515 | 20240103 | 100600 | 658274360 | 6470 | 6480 | 6480 | 6470 | 317 |
| 516 | 20240103 | 100500 | 656223350 | 6470 | 6470 | 6470 | 6470 | 50 |
| 517 | 20240103 | 100400 | 655899850 | 6460 | 6450 | 6460 | 6450 | 579 |
| 518 | 20240103 | 100300 | 652160150 | 6460 | 6460 | 6460 | 6460 | 108 |
| 519 | 20240103 | 100200 | 651462470 | 6460 | 6450 | 6460 | 6450 | 214 |
| 520 | 20240103 | 100100 | 650080070 | 6460 | 6460 | 6470 | 6450 | 6812 |
| 521 | 20240103 | 100000 | 606122350 | 6460 | 6470 | 6470 | 6460 | 2852 |
| 522 | 20240103 | 095900 | 587692110 | 6490 | 6490 | 6490 | 6490 | 2 |
| 523 | 20240103 | 095800 | 587679130 | 6470 | 6470 | 6490 | 6470 | 11 |
| 524 | 20240103 | 095700 | 587607880 | 6490 | 6490 | 6490 | 6470 | 256 |
| 525 | 20240103 | 095600 | 585949220 | 6460 | 6480 | 6490 | 6460 | 1850 |
| 526 | 20240103 | 095500 | 573976810 | 6480 | 6470 | 6480 | 6470 | 465 |
| 527 | 20240103 | 095400 | 570965120 | 6480 | 6480 | 6480 | 6480 | 3 |
| 528 | 20240103 | 095300 | 570945680 | 6480 | 6470 | 6480 | 6470 | 78 |
| 529 | 20240103 | 095200 | 570440250 | 6480 | 6470 | 6480 | 6470 | 922 |
| 530 | 20240103 | 095100 | 564473860 | 6480 | 6470 | 6480 | 6460 | 3528 |
| 531 | 20240103 | 095000 | 541661060 | 6470 | 6480 | 6500 | 6470 | 3401 |
| 532 | 20240103 | 094900 | 519637410 | 6480 | 6480 | 6490 | 6480 | 1180 |
| 533 | 20240103 | 094800 | 511991000 | 6480 | 6500 | 6500 | 6480 | 2241 |
| 534 | 20240103 | 094700 | 497461520 | 6500 | 6490 | 6500 | 6490 | 190 |
| 535 | 20240103 | 094600 | 496228410 | 6500 | 6500 | 6500 | 6500 | 108 |
| 536 | 20240103 | 094500 | 495526410 | 6520 | 6520 | 6520 | 6510 | 27 |
| 537 | 20240103 | 094400 | 495350620 | 6520 | 6520 | 6520 | 6520 | 4 |
| 538 | 20240103 | 094300 | 495324540 | 6520 | 6540 | 6540 | 6490 | 14 |
| 539 | 20240103 | 094200 | 495233160 | 6490 | 6500 | 6540 | 6490 | 531 |
| 540 | 20240103 | 094100 | 491786520 | 6540 | 6490 | 6540 | 6490 | 1240 |
| 541 | 20240103 | 094000 | 483738820 | 6490 | 6510 | 6540 | 6490 | 2025 |
| 542 | 20240103 | 093900 | 470570730 | 6510 | 6540 | 6540 | 6510 | 41 |
| 543 | 20240103 | 093800 | 470303790 | 6540 | 6540 | 6540 | 6510 | 132 |
| 544 | 20240103 | 093700 | 469443010 | 6540 | 6530 | 6540 | 6530 | 1578 |
| 545 | 20240103 | 093600 | 459128660 | 6540 | 6540 | 6540 | 6530 | 27 |
| 546 | 20240103 | 093500 | 458952330 | 6540 | 6540 | 6540 | 6540 | 243 |
| 547 | 20240103 | 093400 | 457363110 | 6540 | 6540 | 6540 | 6530 | 52 |
| 548 | 20240103 | 093300 | 457023530 | 6540 | 6530 | 6540 | 6530 | 167 |
| 549 | 20240103 | 093200 | 455933010 | 6530 | 6480 | 6530 | 6480 | 1394 |
| 550 | 20240103 | 093100 | 446876800 | 6490 | 6500 | 6530 | 6490 | 2660 |
| 551 | 20240103 | 093000 | 429600040 | 6500 | 6520 | 6530 | 6500 | 3770 |
| 552 | 20240103 | 092900 | 405060830 | 6530 | 6540 | 6540 | 6520 | 171 |
| 553 | 20240103 | 092800 | 403944300 | 6550 | 6550 | 6550 | 6550 | 11 |
| 554 | 20240103 | 092700 | 403872250 | 6550 | 6510 | 6550 | 6510 | 1323 |
| 555 | 20240103 | 092600 | 395257390 | 6520 | 6520 | 6520 | 6520 | 16 |
| 556 | 20240103 | 092500 | 395153070 | 6520 | 6520 | 6520 | 6520 | 13 |
| 557 | 20240103 | 092400 | 395068310 | 6510 | 6520 | 6520 | 6510 | 277 |
| 558 | 20240103 | 092300 | 393264530 | 6540 | 6550 | 6550 | 6540 | 43 |
| 559 | 20240103 | 092200 | 392983080 | 6550 | 6520 | 6550 | 6520 | 681 |
| 560 | 20240103 | 092100 | 388524540 | 6520 | 6490 | 6520 | 6490 | 1006 |
| 561 | 20240103 | 092000 | 381993960 | 6490 | 6510 | 6520 | 6490 | 2792 |
| 562 | 20240103 | 091900 | 363846420 | 6520 | 6510 | 6550 | 6510 | 255 |
| 563 | 20240103 | 091800 | 362184640 | 6550 | 6550 | 6550 | 6510 | 1185 |
| 564 | 20240103 | 091700 | 354467280 | 6520 | 6520 | 6550 | 6520 | 401 |
| 565 | 20240103 | 091600 | 351852730 | 6520 | 6540 | 6540 | 6520 | 448 |
| 566 | 20240103 | 091500 | 348925250 | 6540 | 6510 | 6540 | 6510 | 399 |
| 567 | 20240103 | 091400 | 346319120 | 6510 | 6500 | 6510 | 6500 | 50 |
| 568 | 20240103 | 091300 | 345994060 | 6500 | 6470 | 6500 | 6470 | 3970 |
| 569 | 20240103 | 091200 | 320209050 | 6470 | 6500 | 6500 | 6470 | 2384 |
| 570 | 20240103 | 091100 | 304762010 | 6500 | 6480 | 6500 | 6480 | 639 |
| 571 | 20240103 | 091000 | 300621150 | 6480 | 6520 | 6520 | 6480 | 6016 |
| 572 | 20240103 | 090900 | 261536530 | 6540 | 6540 | 6540 | 6540 | 142 |
| 573 | 20240103 | 090800 | 260607850 | 6520 | 6550 | 6560 | 6520 | 6125 |
| 574 | 20240103 | 090700 | 220672570 | 6550 | 6520 | 6560 | 6520 | 808 |
| 575 | 20240103 | 090600 | 215404340 | 6520 | 6550 | 6610 | 6510 | 6872 |
| 576 | 20240103 | 090500 | 170538090 | 6560 | 6560 | 6570 | 6540 | 1596 |
| 577 | 20240103 | 090400 | 160076880 | 6560 | 6560 | 6560 | 6550 | 428 |
| 578 | 20240103 | 090300 | 157270850 | 6560 | 6530 | 6560 | 6530 | 4607 |
| 579 | 20240103 | 090200 | 127100670 | 6530 | 6530 | 6550 | 6530 | 1210 |
| 580 | 20240103 | 090100 | 119193140 | 6490 | 6440 | 6530 | 6440 | 2790 |
| 581 | 20240103 | 090000 | 101156200 | 6440 | 6520 | 6520 | 6440 | 15550 |