30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 3 | 20240103 | 190100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20240103 | 190000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20240103 | 185900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20240103 | 185800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20240103 | 185700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20240103 | 185600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20240103 | 185500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20240103 | 185400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20240103 | 185300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20240103 | 185200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20240103 | 185100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20240103 | 185000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20240103 | 184900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20240103 | 184800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20240103 | 184700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20240103 | 184600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20240103 | 184500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20240103 | 184400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20240103 | 184300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20240103 | 184200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20240103 | 184100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20240103 | 184000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20240103 | 183900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20240103 | 183800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20240103 | 183700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20240103 | 183600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20240103 | 183500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20240103 | 183400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20240103 | 183300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20240103 | 183200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 33 | 20240103 | 183100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20240103 | 183000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20240103 | 182900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20240103 | 182800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20240103 | 182700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20240103 | 182600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20240103 | 182500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20240103 | 182400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20240103 | 182300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20240103 | 182200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20240103 | 182100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20240103 | 182000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20240103 | 181900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20240103 | 181800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20240103 | 181700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20240103 | 181600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20240103 | 181500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20240103 | 181400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20240103 | 181300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20240103 | 181200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20240103 | 181100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20240103 | 181000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20240103 | 180900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20240103 | 180800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20240103 | 180700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20240103 | 180600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20240103 | 180500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20240103 | 180400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20240103 | 180300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20240103 | 180200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 63 | 20240103 | 180100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20240103 | 180000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20240103 | 175900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20240103 | 175800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20240103 | 175700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20240103 | 175600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20240103 | 175500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20240103 | 175400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20240103 | 175300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20240103 | 175200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20240103 | 175100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20240103 | 175000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20240103 | 174900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20240103 | 174800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20240103 | 174700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20240103 | 174600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20240103 | 174500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20240103 | 174400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20240103 | 174300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20240103 | 174200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20240103 | 174100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20240103 | 174000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20240103 | 173900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20240103 | 173800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20240103 | 173700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20240103 | 173600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20240103 | 173500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20240103 | 173400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20240103 | 173300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20240103 | 173200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 93 | 20240103 | 173100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20240103 | 173000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20240103 | 172900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20240103 | 172800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20240103 | 172700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20240103 | 172600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20240103 | 172500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20240103 | 172400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20240103 | 172300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20240103 | 172200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20240103 | 172100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20240103 | 172000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20240103 | 171900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20240103 | 171800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20240103 | 171700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20240103 | 171600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20240103 | 171500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20240103 | 171400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20240103 | 171300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20240103 | 171200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20240103 | 171100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20240103 | 171000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20240103 | 170900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20240103 | 170800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20240103 | 170700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20240103 | 170600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20240103 | 170500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20240103 | 170400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20240103 | 170300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20240103 | 170200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 123 | 20240103 | 170100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20240103 | 170000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20240103 | 165900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20240103 | 165800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20240103 | 165700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20240103 | 165600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20240103 | 165500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20240103 | 165400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20240103 | 165300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20240103 | 165200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20240103 | 165100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20240103 | 165000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20240103 | 164900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20240103 | 164800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20240103 | 164700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20240103 | 164600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20240103 | 164500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20240103 | 164400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20240103 | 164300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20240103 | 164200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20240103 | 164100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20240103 | 164000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20240103 | 163900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20240103 | 163800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20240103 | 163700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20240103 | 163600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20240103 | 163500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20240103 | 163400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20240103 | 163300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20240103 | 163200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 153 | 20240103 | 163100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20240103 | 163000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20240103 | 162900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20240103 | 162800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20240103 | 162700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20240103 | 162600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20240103 | 162500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20240103 | 162400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20240103 | 162300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20240103 | 162200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20240103 | 162100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20240103 | 162000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20240103 | 161900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20240103 | 161800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20240103 | 161700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20240103 | 161600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20240103 | 161500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20240103 | 161400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20240103 | 161300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20240103 | 161200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20240103 | 161100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20240103 | 161000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20240103 | 160900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20240103 | 160800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20240103 | 160700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20240103 | 160600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20240103 | 160500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20240103 | 160400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20240103 | 160300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20240103 | 160200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 183 | 20240103 | 160100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20240103 | 160000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20240103 | 155900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20240103 | 155800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20240103 | 155700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20240103 | 155600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20240103 | 155500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20240103 | 155400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20240103 | 155300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20240103 | 155200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20240103 | 155100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20240103 | 155000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 195 | 20240103 | 154900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20240103 | 154800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20240103 | 154700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 198 | 20240103 | 154600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 199 | 20240103 | 154500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20240103 | 154400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20240103 | 154300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20240103 | 154200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20240103 | 154100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20240103 | 154000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20240103 | 153900 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 206 | 20240103 | 153800 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 207 | 20240103 | 153700 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 208 | 20240103 | 153600 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 209 | 20240103 | 153500 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 210 | 20240103 | 153400 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 211 | 20240103 | 153300 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 212 | 20240103 | 153200 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 213 | 20240103 | 153100 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 214 | 20240103 | 153000 | 3785129480 | 8620 | 8620 | 8620 | 8620 | 9481 |
| 215 | 20240103 | 152900 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 216 | 20240103 | 152800 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 217 | 20240103 | 152700 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 218 | 20240103 | 152600 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 219 | 20240103 | 152500 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 220 | 20240103 | 152400 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 221 | 20240103 | 152300 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 222 | 20240103 | 152200 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 223 | 20240103 | 152100 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 224 | 20240103 | 152000 | 3703403260 | 8650 | 8650 | 8650 | 8650 | 0 |
| 225 | 20240103 | 151900 | 3703403260 | 8650 | 8630 | 8650 | 8620 | 771 |
| 226 | 20240103 | 151800 | 3696745870 | 8630 | 8620 | 8630 | 8610 | 3909 |
| 227 | 20240103 | 151700 | 3663081930 | 8620 | 8610 | 8630 | 8610 | 422 |
| 228 | 20240103 | 151600 | 3659444340 | 8610 | 8620 | 8630 | 8610 | 3203 |
| 229 | 20240103 | 151500 | 3631833290 | 8620 | 8630 | 8630 | 8620 | 2864 |
| 230 | 20240103 | 151400 | 3607144550 | 8630 | 8630 | 8640 | 8620 | 2499 |
| 231 | 20240103 | 151300 | 3585577950 | 8640 | 8650 | 8650 | 8630 | 2110 |
| 232 | 20240103 | 151200 | 3567364460 | 8650 | 8640 | 8650 | 8630 | 3663 |
| 233 | 20240103 | 151100 | 3535736200 | 8640 | 8650 | 8670 | 8640 | 3877 |
| 234 | 20240103 | 151000 | 3502208460 | 8650 | 8650 | 8660 | 8640 | 2834 |
| 235 | 20240103 | 150900 | 3477694550 | 8660 | 8650 | 8660 | 8650 | 268 |
| 236 | 20240103 | 150800 | 3475373840 | 8660 | 8660 | 8660 | 8650 | 164 |
| 237 | 20240103 | 150700 | 3473953730 | 8660 | 8660 | 8660 | 8650 | 407 |
| 238 | 20240103 | 150600 | 3470431280 | 8650 | 8650 | 8660 | 8650 | 35 |
| 239 | 20240103 | 150500 | 3470128460 | 8660 | 8640 | 8660 | 8640 | 1996 |
| 240 | 20240103 | 150400 | 3452862470 | 8640 | 8640 | 8650 | 8640 | 561 |
| 241 | 20240103 | 150300 | 3448015170 | 8640 | 8640 | 8640 | 8630 | 914 |
| 242 | 20240103 | 150200 | 3440119330 | 8640 | 8630 | 8640 | 8630 | 439 |
| 243 | 20240103 | 150100 | 3436330160 | 8640 | 8630 | 8640 | 8630 | 1417 |
| 244 | 20240103 | 150000 | 3424087410 | 8640 | 8630 | 8640 | 8630 | 2660 |
| 245 | 20240103 | 145900 | 3401109290 | 8630 | 8640 | 8640 | 8630 | 94 |
| 246 | 20240103 | 145800 | 3400297160 | 8640 | 8640 | 8640 | 8620 | 416 |
| 247 | 20240103 | 145700 | 3396710080 | 8630 | 8630 | 8640 | 8620 | 467 |
| 248 | 20240103 | 145600 | 3392679870 | 8630 | 8630 | 8630 | 8620 | 1121 |
| 249 | 20240103 | 145500 | 3383015640 | 8630 | 8620 | 8630 | 8620 | 27 |
| 250 | 20240103 | 145400 | 3382782650 | 8630 | 8630 | 8640 | 8620 | 413 |
| 251 | 20240103 | 145300 | 3379217480 | 8630 | 8630 | 8630 | 8630 | 182 |
| 252 | 20240103 | 145200 | 3377646820 | 8620 | 8630 | 8630 | 8620 | 133 |
| 253 | 20240103 | 145100 | 3376499190 | 8630 | 8630 | 8630 | 8630 | 71 |
| 254 | 20240103 | 145000 | 3375886460 | 8630 | 8620 | 8630 | 8620 | 1519 |
| 255 | 20240103 | 144900 | 3362779910 | 8630 | 8630 | 8630 | 8620 | 496 |
| 256 | 20240103 | 144800 | 3358499730 | 8620 | 8620 | 8630 | 8620 | 104 |
| 257 | 20240103 | 144700 | 3357603230 | 8620 | 8610 | 8630 | 8610 | 272 |
| 258 | 20240103 | 144600 | 3355257710 | 8610 | 8620 | 8620 | 8610 | 1671 |
| 259 | 20240103 | 144500 | 3340866020 | 8620 | 8620 | 8620 | 8610 | 318 |
| 260 | 20240103 | 144400 | 3338125220 | 8620 | 8620 | 8620 | 8610 | 272 |
| 261 | 20240103 | 144300 | 3335781180 | 8620 | 8610 | 8620 | 8610 | 490 |
| 262 | 20240103 | 144200 | 3331562230 | 8620 | 8620 | 8620 | 8610 | 444 |
| 263 | 20240103 | 144100 | 3327737210 | 8620 | 8620 | 8620 | 8610 | 779 |
| 264 | 20240103 | 144000 | 3321026930 | 8620 | 8620 | 8620 | 8610 | 192 |
| 265 | 20240103 | 143900 | 3319372850 | 8620 | 8620 | 8620 | 8610 | 854 |
| 266 | 20240103 | 143800 | 3312012770 | 8620 | 8610 | 8620 | 8610 | 760 |
| 267 | 20240103 | 143700 | 3305468260 | 8610 | 8610 | 8610 | 8610 | 344 |
| 268 | 20240103 | 143600 | 3302506420 | 8600 | 8610 | 8610 | 8600 | 1621 |
| 269 | 20240103 | 143500 | 3288561620 | 8610 | 8620 | 8620 | 8600 | 2417 |
| 270 | 20240103 | 143400 | 3267773760 | 8600 | 8610 | 8620 | 8600 | 2349 |
| 271 | 20240103 | 143300 | 3247550520 | 8610 | 8610 | 8610 | 8600 | 1333 |
| 272 | 20240103 | 143200 | 3236084390 | 8610 | 8610 | 8610 | 8600 | 2911 |
| 273 | 20240103 | 143100 | 3211038770 | 8610 | 8620 | 8620 | 8610 | 3381 |
| 274 | 20240103 | 143000 | 3181927960 | 8620 | 8620 | 8630 | 8620 | 857 |
| 275 | 20240103 | 142900 | 3174540530 | 8620 | 8620 | 8620 | 8620 | 641 |
| 276 | 20240103 | 142800 | 3169015110 | 8620 | 8620 | 8620 | 8620 | 3070 |
| 277 | 20240103 | 142700 | 3142551710 | 8620 | 8620 | 8620 | 8610 | 2359 |
| 278 | 20240103 | 142600 | 3122227140 | 8620 | 8630 | 8630 | 8620 | 5433 |
| 279 | 20240103 | 142500 | 3075374890 | 8640 | 8640 | 8640 | 8640 | 62 |
| 280 | 20240103 | 142400 | 3074839210 | 8640 | 8640 | 8640 | 8640 | 200 |
| 281 | 20240103 | 142300 | 3073111210 | 8640 | 8630 | 8640 | 8630 | 633 |
| 282 | 20240103 | 142200 | 3067648320 | 8630 | 8630 | 8630 | 8630 | 300 |
| 283 | 20240103 | 142100 | 3065059320 | 8640 | 8640 | 8640 | 8640 | 8 |
| 284 | 20240103 | 142000 | 3064990200 | 8640 | 8630 | 8640 | 8630 | 185 |
| 285 | 20240103 | 141900 | 3063393590 | 8630 | 8630 | 8630 | 8630 | 712 |
| 286 | 20240103 | 141800 | 3057249030 | 8630 | 8630 | 8630 | 8630 | 124 |
| 287 | 20240103 | 141700 | 3056178910 | 8640 | 8620 | 8640 | 8620 | 2385 |
| 288 | 20240103 | 141600 | 3035594420 | 8630 | 8630 | 8630 | 8630 | 1079 |
| 289 | 20240103 | 141500 | 3026282650 | 8630 | 8630 | 8630 | 8630 | 334 |
| 290 | 20240103 | 141400 | 3023400230 | 8630 | 8620 | 8630 | 8620 | 39 |
| 291 | 20240103 | 141300 | 3023063670 | 8620 | 8620 | 8630 | 8620 | 65 |
| 292 | 20240103 | 141200 | 3022503350 | 8620 | 8630 | 8630 | 8620 | 389 |
| 293 | 20240103 | 141100 | 3019147870 | 8630 | 8630 | 8630 | 8630 | 2614 |
| 294 | 20240103 | 141000 | 2996589050 | 8630 | 8640 | 8640 | 8630 | 3839 |
| 295 | 20240103 | 140900 | 2963457460 | 8630 | 8640 | 8640 | 8630 | 646 |
| 296 | 20240103 | 140800 | 2957878440 | 8640 | 8640 | 8640 | 8640 | 3395 |
| 297 | 20240103 | 140700 | 2928545640 | 8640 | 8640 | 8640 | 8640 | 136 |
| 298 | 20240103 | 140600 | 2927370600 | 8640 | 8640 | 8640 | 8640 | 290 |
| 299 | 20240103 | 140500 | 2924865000 | 8640 | 8640 | 8640 | 8640 | 0 |
| 300 | 20240103 | 140400 | 2924865000 | 8640 | 8650 | 8650 | 8640 | 211 |
| 301 | 20240103 | 140300 | 2923039860 | 8650 | 8660 | 8660 | 8640 | 3154 |
| 302 | 20240103 | 140200 | 2895770000 | 8660 | 8660 | 8660 | 8660 | 109 |
| 303 | 20240103 | 140100 | 2894826060 | 8660 | 8660 | 8660 | 8660 | 248 |
| 304 | 20240103 | 140000 | 2892678380 | 8650 | 8660 | 8660 | 8650 | 4 |
| 305 | 20240103 | 135900 | 2892643750 | 8660 | 8660 | 8660 | 8650 | 87 |
| 306 | 20240103 | 135800 | 2891890340 | 8660 | 8650 | 8670 | 8650 | 150 |
| 307 | 20240103 | 135700 | 2890592790 | 8650 | 8660 | 8660 | 8650 | 2248 |
| 308 | 20240103 | 135600 | 2871125710 | 8670 | 8670 | 8670 | 8670 | 30 |
| 309 | 20240103 | 135500 | 2870865610 | 8670 | 8660 | 8670 | 8660 | 594 |
| 310 | 20240103 | 135400 | 2865721390 | 8650 | 8660 | 8660 | 8650 | 2387 |
| 311 | 20240103 | 135300 | 2845069970 | 8660 | 8660 | 8660 | 8650 | 220 |
| 312 | 20240103 | 135200 | 2843164780 | 8660 | 8660 | 8660 | 8660 | 259 |
| 313 | 20240103 | 135100 | 2840921840 | 8660 | 8670 | 8670 | 8660 | 108 |
| 314 | 20240103 | 135000 | 2839986510 | 8670 | 8660 | 8670 | 8660 | 196 |
| 315 | 20240103 | 134900 | 2838287860 | 8660 | 8660 | 8660 | 8660 | 376 |
| 316 | 20240103 | 134800 | 2835031700 | 8660 | 8660 | 8660 | 8660 | 279 |
| 317 | 20240103 | 134700 | 2832615560 | 8650 | 8660 | 8660 | 8650 | 467 |
| 318 | 20240103 | 134600 | 2828573340 | 8660 | 8660 | 8660 | 8650 | 408 |
| 319 | 20240103 | 134500 | 2825043960 | 8660 | 8660 | 8660 | 8660 | 93 |
| 320 | 20240103 | 134400 | 2824238580 | 8660 | 8660 | 8660 | 8650 | 123 |
| 321 | 20240103 | 134300 | 2823174000 | 8660 | 8660 | 8660 | 8650 | 88 |
| 322 | 20240103 | 134200 | 2822412530 | 8660 | 8660 | 8660 | 8650 | 486 |
| 323 | 20240103 | 134100 | 2818206590 | 8660 | 8660 | 8660 | 8650 | 456 |
| 324 | 20240103 | 134000 | 2814261860 | 8660 | 8670 | 8670 | 8660 | 1206 |
| 325 | 20240103 | 133900 | 2803817790 | 8670 | 8670 | 8670 | 8660 | 319 |
| 326 | 20240103 | 133800 | 2801053850 | 8670 | 8660 | 8670 | 8660 | 72 |
| 327 | 20240103 | 133700 | 2800430220 | 8650 | 8650 | 8650 | 8650 | 60 |
| 328 | 20240103 | 133600 | 2799911220 | 8670 | 8650 | 8670 | 8640 | 2352 |
| 329 | 20240103 | 133500 | 2779566980 | 8650 | 8650 | 8650 | 8650 | 435 |
| 330 | 20240103 | 133400 | 2775804230 | 8650 | 8650 | 8650 | 8650 | 492 |
| 331 | 20240103 | 133300 | 2771548430 | 8650 | 8650 | 8650 | 8650 | 39 |
| 332 | 20240103 | 133200 | 2771211080 | 8650 | 8640 | 8650 | 8640 | 1687 |
| 333 | 20240103 | 133100 | 2756633320 | 8640 | 8640 | 8650 | 8640 | 1586 |
| 334 | 20240103 | 133000 | 2742930170 | 8630 | 8640 | 8640 | 8630 | 2589 |
| 335 | 20240103 | 132900 | 2720565310 | 8640 | 8650 | 8650 | 8640 | 280 |
| 336 | 20240103 | 132800 | 2718145340 | 8650 | 8650 | 8670 | 8650 | 4620 |
| 337 | 20240103 | 132700 | 2678181010 | 8660 | 8670 | 8670 | 8660 | 7319 |
| 338 | 20240103 | 132600 | 2614787310 | 8680 | 8670 | 8680 | 8670 | 50 |
| 339 | 20240103 | 132500 | 2614353780 | 8670 | 8670 | 8670 | 8660 | 853 |
| 340 | 20240103 | 132400 | 2606958870 | 8660 | 8670 | 8670 | 8660 | 950 |
| 341 | 20240103 | 132300 | 2598722380 | 8670 | 8680 | 8680 | 8670 | 2336 |
| 342 | 20240103 | 132200 | 2578468110 | 8680 | 8680 | 8680 | 8670 | 367 |
| 343 | 20240103 | 132100 | 2575283200 | 8680 | 8680 | 8680 | 8680 | 1254 |
| 344 | 20240103 | 132000 | 2564398480 | 8690 | 8690 | 8690 | 8690 | 2 |
| 345 | 20240103 | 131900 | 2564381100 | 8690 | 8690 | 8690 | 8690 | 87 |
| 346 | 20240103 | 131800 | 2563625070 | 8690 | 8690 | 8690 | 8690 | 32 |
| 347 | 20240103 | 131700 | 2563346990 | 8690 | 8690 | 8690 | 8680 | 220 |
| 348 | 20240103 | 131600 | 2561436040 | 8690 | 8690 | 8690 | 8690 | 195 |
| 349 | 20240103 | 131500 | 2559741490 | 8690 | 8690 | 8690 | 8690 | 8 |
| 350 | 20240103 | 131400 | 2559671970 | 8690 | 8690 | 8690 | 8690 | 103 |
| 351 | 20240103 | 131300 | 2558776900 | 8680 | 8680 | 8690 | 8680 | 878 |
| 352 | 20240103 | 131200 | 2551155840 | 8680 | 8690 | 8690 | 8680 | 328 |
| 353 | 20240103 | 131100 | 2548305730 | 8680 | 8690 | 8690 | 8680 | 16 |
| 354 | 20240103 | 131000 | 2548166710 | 8690 | 8680 | 8690 | 8680 | 355 |
| 355 | 20240103 | 130900 | 2545082790 | 8690 | 8690 | 8690 | 8690 | 2 |
| 356 | 20240103 | 130800 | 2545065410 | 8690 | 8690 | 8690 | 8690 | 99 |
| 357 | 20240103 | 130700 | 2544205100 | 8700 | 8710 | 8710 | 8690 | 1423 |
| 358 | 20240103 | 130600 | 2531827460 | 8700 | 8700 | 8700 | 8700 | 3 |
| 359 | 20240103 | 130500 | 2531801360 | 8700 | 8710 | 8710 | 8700 | 311 |
| 360 | 20240103 | 130400 | 2529095650 | 8710 | 8700 | 8710 | 8700 | 199 |
| 361 | 20240103 | 130300 | 2527362640 | 8700 | 8710 | 8710 | 8700 | 77 |
| 362 | 20240103 | 130200 | 2526692730 | 8710 | 8710 | 8710 | 8710 | 120 |
| 363 | 20240103 | 130100 | 2525647530 | 8700 | 8710 | 8710 | 8700 | 34 |
| 364 | 20240103 | 130000 | 2525351400 | 8700 | 8700 | 8700 | 8700 | 240 |
| 365 | 20240103 | 125900 | 2523263400 | 8700 | 8690 | 8700 | 8690 | 1228 |
| 366 | 20240103 | 125800 | 2512591960 | 8680 | 8680 | 8680 | 8680 | 1186 |
| 367 | 20240103 | 125700 | 2502297480 | 8670 | 8670 | 8680 | 8670 | 173 |
| 368 | 20240103 | 125600 | 2500797530 | 8670 | 8670 | 8670 | 8670 | 421 |
| 369 | 20240103 | 125500 | 2497147460 | 8670 | 8670 | 8680 | 8670 | 1072 |
| 370 | 20240103 | 125400 | 2487850470 | 8680 | 8670 | 8680 | 8660 | 1035 |
| 371 | 20240103 | 125300 | 2478883910 | 8660 | 8680 | 8680 | 8660 | 4422 |
| 372 | 20240103 | 125200 | 2440570120 | 8670 | 8680 | 8680 | 8660 | 63 |
| 373 | 20240103 | 125100 | 2440023900 | 8680 | 8680 | 8680 | 8660 | 4458 |
| 374 | 20240103 | 125000 | 2401380340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 375 | 20240103 | 124900 | 2401380340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 376 | 20240103 | 124800 | 2401380340 | 8680 | 8680 | 8680 | 8680 | 78 |
| 377 | 20240103 | 124700 | 2400703300 | 8680 | 8680 | 8680 | 8680 | 948 |
| 378 | 20240103 | 124600 | 2392474660 | 8670 | 8680 | 8680 | 8670 | 316 |
| 379 | 20240103 | 124500 | 2389734560 | 8680 | 8680 | 8680 | 8680 | 8 |
| 380 | 20240103 | 124400 | 2389665120 | 8680 | 8680 | 8680 | 8660 | 2846 |
| 381 | 20240103 | 124300 | 2364992290 | 8680 | 8690 | 8690 | 8680 | 1934 |
| 382 | 20240103 | 124200 | 2348204960 | 8690 | 8690 | 8690 | 8690 | 269 |
| 383 | 20240103 | 124100 | 2345867350 | 8690 | 8690 | 8690 | 8680 | 2019 |
| 384 | 20240103 | 124000 | 2328329820 | 8690 | 8700 | 8720 | 8690 | 11642 |
| 385 | 20240103 | 123900 | 2227097020 | 8710 | 8710 | 8710 | 8710 | 531 |
| 386 | 20240103 | 123800 | 2222472010 | 8710 | 8710 | 8710 | 8710 | 186 |
| 387 | 20240103 | 123700 | 2220851950 | 8710 | 8710 | 8710 | 8710 | 0 |
| 388 | 20240103 | 123600 | 2220851950 | 8710 | 8710 | 8720 | 8710 | 302 |
| 389 | 20240103 | 123500 | 2218221430 | 8710 | 8710 | 8710 | 8700 | 138 |
| 390 | 20240103 | 123400 | 2217019460 | 8710 | 8710 | 8710 | 8710 | 114 |
| 391 | 20240103 | 123300 | 2216026520 | 8710 | 8710 | 8710 | 8710 | 395 |
| 392 | 20240103 | 123200 | 2212586070 | 8710 | 8710 | 8710 | 8700 | 22 |
| 393 | 20240103 | 123100 | 2212394550 | 8710 | 8710 | 8710 | 8710 | 397 |
| 394 | 20240103 | 123000 | 2208936680 | 8710 | 8710 | 8710 | 8710 | 52 |
| 395 | 20240103 | 122900 | 2208483760 | 8720 | 8720 | 8720 | 8700 | 527 |
| 396 | 20240103 | 122800 | 2203889820 | 8720 | 8700 | 8720 | 8700 | 660 |
| 397 | 20240103 | 122700 | 2198142340 | 8710 | 8710 | 8710 | 8700 | 125 |
| 398 | 20240103 | 122600 | 2197053640 | 8710 | 8710 | 8710 | 8710 | 4 |
| 399 | 20240103 | 122500 | 2197018800 | 8700 | 8710 | 8710 | 8700 | 69 |
| 400 | 20240103 | 122400 | 2196417820 | 8710 | 8710 | 8720 | 8700 | 104 |
| 401 | 20240103 | 122300 | 2195512450 | 8710 | 8710 | 8720 | 8710 | 662 |
| 402 | 20240103 | 122200 | 2189746080 | 8710 | 8710 | 8720 | 8710 | 746 |
| 403 | 20240103 | 122100 | 2183248220 | 8730 | 8710 | 8730 | 8710 | 116 |
| 404 | 20240103 | 122000 | 2182236560 | 8710 | 8710 | 8710 | 8700 | 1341 |
| 405 | 20240103 | 121900 | 2170556460 | 8710 | 8710 | 8710 | 8700 | 4271 |
| 406 | 20240103 | 121800 | 2133392650 | 8710 | 8720 | 8730 | 8710 | 10436 |
| 407 | 20240103 | 121700 | 2042435990 | 8730 | 8730 | 8730 | 8720 | 198 |
| 408 | 20240103 | 121600 | 2040709310 | 8730 | 8720 | 8730 | 8720 | 62 |
| 409 | 20240103 | 121500 | 2040168650 | 8720 | 8730 | 8730 | 8720 | 1134 |
| 410 | 20240103 | 121400 | 2030280010 | 8730 | 8720 | 8730 | 8720 | 240 |
| 411 | 20240103 | 121300 | 2028184820 | 8730 | 8730 | 8730 | 8720 | 1136 |
| 412 | 20240103 | 121200 | 2018268140 | 8720 | 8730 | 8730 | 8720 | 206 |
| 413 | 20240103 | 121100 | 2016469770 | 8730 | 8730 | 8730 | 8730 | 315 |
| 414 | 20240103 | 121000 | 2013719820 | 8730 | 8720 | 8730 | 8720 | 1057 |
| 415 | 20240103 | 120900 | 2004502260 | 8730 | 8730 | 8730 | 8720 | 700 |
| 416 | 20240103 | 120800 | 1998397260 | 8730 | 8730 | 8730 | 8720 | 217 |
| 417 | 20240103 | 120700 | 1996504350 | 8730 | 8730 | 8730 | 8730 | 57 |
| 418 | 20240103 | 120600 | 1996006740 | 8720 | 8730 | 8730 | 8720 | 348 |
| 419 | 20240103 | 120500 | 1992972150 | 8730 | 8730 | 8730 | 8730 | 4 |
| 420 | 20240103 | 120400 | 1992937230 | 8720 | 8730 | 8730 | 8720 | 277 |
| 421 | 20240103 | 120300 | 1990519030 | 8730 | 8740 | 8740 | 8730 | 1172 |
| 422 | 20240103 | 120200 | 1980287350 | 8740 | 8740 | 8740 | 8740 | 103 |
| 423 | 20240103 | 120100 | 1979387130 | 8740 | 8740 | 8740 | 8740 | 1392 |
| 424 | 20240103 | 120000 | 1967221050 | 8730 | 8740 | 8740 | 8730 | 39 |
| 425 | 20240103 | 115900 | 1966880310 | 8730 | 8730 | 8730 | 8730 | 5 |
| 426 | 20240103 | 115800 | 1966836660 | 8740 | 8740 | 8740 | 8740 | 10 |
| 427 | 20240103 | 115700 | 1966749260 | 8740 | 8740 | 8740 | 8730 | 19 |
| 428 | 20240103 | 115600 | 1966583270 | 8740 | 8740 | 8740 | 8740 | 42 |
| 429 | 20240103 | 115500 | 1966216190 | 8740 | 8730 | 8740 | 8730 | 236 |
| 430 | 20240103 | 115400 | 1964153860 | 8740 | 8730 | 8740 | 8730 | 419 |
| 431 | 20240103 | 115300 | 1960495970 | 8730 | 8730 | 8730 | 8730 | 30 |
| 432 | 20240103 | 115200 | 1960234070 | 8720 | 8740 | 8740 | 8720 | 137 |
| 433 | 20240103 | 115100 | 1959038160 | 8730 | 8730 | 8730 | 8730 | 3 |
| 434 | 20240103 | 115000 | 1959011970 | 8730 | 8720 | 8730 | 8720 | 69 |
| 435 | 20240103 | 114900 | 1958409710 | 8710 | 8710 | 8720 | 8710 | 1171 |
| 436 | 20240103 | 114800 | 1948202260 | 8710 | 8740 | 8740 | 8710 | 4872 |
| 437 | 20240103 | 114700 | 1905720490 | 8740 | 8730 | 8740 | 8730 | 135 |
| 438 | 20240103 | 114600 | 1904541500 | 8730 | 8730 | 8730 | 8730 | 50 |
| 439 | 20240103 | 114500 | 1904105000 | 8730 | 8730 | 8740 | 8730 | 592 |
| 440 | 20240103 | 114400 | 1898935810 | 8740 | 8740 | 8740 | 8740 | 29 |
| 441 | 20240103 | 114300 | 1898682350 | 8740 | 8750 | 8750 | 8740 | 1105 |
| 442 | 20240103 | 114200 | 1889024600 | 8750 | 8750 | 8750 | 8750 | 203 |
| 443 | 20240103 | 114100 | 1887248350 | 8750 | 8750 | 8750 | 8750 | 26 |
| 444 | 20240103 | 114000 | 1887020850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 445 | 20240103 | 113900 | 1887020850 | 8740 | 8750 | 8750 | 8740 | 179 |
| 446 | 20240103 | 113800 | 1885456370 | 8750 | 8740 | 8750 | 8740 | 53 |
| 447 | 20240103 | 113700 | 1884992680 | 8750 | 8750 | 8750 | 8740 | 21 |
| 448 | 20240103 | 113600 | 1884809030 | 8740 | 8750 | 8750 | 8740 | 4 |
| 449 | 20240103 | 113500 | 1884774040 | 8750 | 8750 | 8750 | 8750 | 177 |
| 450 | 20240103 | 113400 | 1883225290 | 8740 | 8750 | 8750 | 8740 | 2011 |
| 451 | 20240103 | 113300 | 1865649040 | 8750 | 8750 | 8750 | 8750 | 63 |
| 452 | 20240103 | 113200 | 1865097790 | 8740 | 8750 | 8750 | 8740 | 113 |
| 453 | 20240103 | 113100 | 1864109880 | 8740 | 8740 | 8750 | 8740 | 122 |
| 454 | 20240103 | 113000 | 1863043580 | 8740 | 8750 | 8750 | 8740 | 105 |
| 455 | 20240103 | 112900 | 1862124980 | 8750 | 8740 | 8750 | 8740 | 43 |
| 456 | 20240103 | 112800 | 1861748780 | 8750 | 8750 | 8750 | 8750 | 65 |
| 457 | 20240103 | 112700 | 1861180030 | 8750 | 8750 | 8750 | 8750 | 4 |
| 458 | 20240103 | 112600 | 1861145030 | 8750 | 8750 | 8750 | 8750 | 30 |
| 459 | 20240103 | 112500 | 1860882530 | 8740 | 8750 | 8750 | 8740 | 532 |
| 460 | 20240103 | 112400 | 1856232730 | 8740 | 8750 | 8750 | 8740 | 72 |
| 461 | 20240103 | 112300 | 1855603340 | 8750 | 8750 | 8760 | 8750 | 406 |
| 462 | 20240103 | 112200 | 1852050570 | 8750 | 8750 | 8750 | 8750 | 0 |
| 463 | 20240103 | 112100 | 1852050570 | 8750 | 8750 | 8750 | 8750 | 141 |
| 464 | 20240103 | 112000 | 1850816820 | 8750 | 8750 | 8760 | 8740 | 1456 |
| 465 | 20240103 | 111900 | 1838074850 | 8750 | 8750 | 8750 | 8750 | 0 |
| 466 | 20240103 | 111800 | 1838074850 | 8750 | 8760 | 8760 | 8750 | 117 |
| 467 | 20240103 | 111700 | 1837051090 | 8760 | 8760 | 8760 | 8760 | 27 |
| 468 | 20240103 | 111600 | 1836814570 | 8760 | 8760 | 8760 | 8760 | 5 |
| 469 | 20240103 | 111500 | 1836770770 | 8750 | 8760 | 8760 | 8750 | 1799 |
| 470 | 20240103 | 111400 | 1821027690 | 8760 | 8770 | 8770 | 8760 | 148 |
| 471 | 20240103 | 111300 | 1819730940 | 8760 | 8770 | 8770 | 8760 | 80 |
| 472 | 20240103 | 111200 | 1819029550 | 8760 | 8760 | 8770 | 8760 | 471 |
| 473 | 20240103 | 111100 | 1814903480 | 8760 | 8760 | 8760 | 8760 | 31 |
| 474 | 20240103 | 111000 | 1814631920 | 8760 | 8770 | 8770 | 8750 | 957 |
| 475 | 20240103 | 110900 | 1806242180 | 8770 | 8770 | 8780 | 8770 | 1289 |
| 476 | 20240103 | 110800 | 1794927570 | 8760 | 8770 | 8770 | 8760 | 2077 |
| 477 | 20240103 | 110700 | 1776722350 | 8760 | 8770 | 8770 | 8760 | 2356 |
| 478 | 20240103 | 110600 | 1756060240 | 8760 | 8770 | 8770 | 8760 | 130 |
| 479 | 20240103 | 110500 | 1754921340 | 8770 | 8760 | 8770 | 8760 | 548 |
| 480 | 20240103 | 110400 | 1750120110 | 8760 | 8760 | 8760 | 8750 | 91 |
| 481 | 20240103 | 110300 | 1749323720 | 8760 | 8760 | 8760 | 8760 | 149 |
| 482 | 20240103 | 110200 | 1748018480 | 8760 | 8760 | 8760 | 8750 | 100 |
| 483 | 20240103 | 110100 | 1747143080 | 8760 | 8750 | 8760 | 8750 | 63 |
| 484 | 20240103 | 110000 | 1746591210 | 8750 | 8760 | 8760 | 8750 | 5 |
| 485 | 20240103 | 105900 | 1746547420 | 8760 | 8760 | 8760 | 8760 | 130 |
| 486 | 20240103 | 105800 | 1745408620 | 8760 | 8760 | 8760 | 8760 | 23 |
| 487 | 20240103 | 105700 | 1745207140 | 8760 | 8760 | 8770 | 8760 | 442 |
| 488 | 20240103 | 105600 | 1741335150 | 8760 | 8770 | 8770 | 8760 | 207 |
| 489 | 20240103 | 105500 | 1739521560 | 8760 | 8760 | 8770 | 8760 | 1288 |
| 490 | 20240103 | 105400 | 1728238580 | 8760 | 8760 | 8760 | 8760 | 202 |
| 491 | 20240103 | 105300 | 1726469060 | 8750 | 8760 | 8760 | 8750 | 439 |
| 492 | 20240103 | 105200 | 1722626630 | 8740 | 8760 | 8760 | 8740 | 376 |
| 493 | 20240103 | 105100 | 1719333950 | 8760 | 8750 | 8760 | 8750 | 1247 |
| 494 | 20240103 | 105000 | 1708422080 | 8740 | 8740 | 8750 | 8740 | 3051 |
| 495 | 20240103 | 104900 | 1681727740 | 8750 | 8740 | 8750 | 8740 | 257 |
| 496 | 20240103 | 104800 | 1679480990 | 8750 | 8750 | 8750 | 8750 | 2 |
| 497 | 20240103 | 104700 | 1679463490 | 8740 | 8750 | 8750 | 8740 | 7 |
| 498 | 20240103 | 104600 | 1679402250 | 8750 | 8740 | 8750 | 8740 | 478 |
| 499 | 20240103 | 104500 | 1675224100 | 8740 | 8730 | 8740 | 8730 | 114 |
| 500 | 20240103 | 104400 | 1674228350 | 8740 | 8740 | 8740 | 8730 | 131 |
| 501 | 20240103 | 104300 | 1673083820 | 8740 | 8740 | 8750 | 8740 | 529 |
| 502 | 20240103 | 104200 | 1668458700 | 8740 | 8740 | 8740 | 8740 | 744 |
| 503 | 20240103 | 104100 | 1661956140 | 8730 | 8730 | 8730 | 8730 | 1 |
| 504 | 20240103 | 104000 | 1661947410 | 8740 | 8740 | 8740 | 8740 | 42 |
| 505 | 20240103 | 103900 | 1661580330 | 8740 | 8740 | 8740 | 8740 | 11 |
| 506 | 20240103 | 103800 | 1661484190 | 8740 | 8740 | 8740 | 8730 | 201 |
| 507 | 20240103 | 103700 | 1659728640 | 8730 | 8730 | 8730 | 8730 | 316 |
| 508 | 20240103 | 103600 | 1656969960 | 8730 | 8730 | 8730 | 8730 | 124 |
| 509 | 20240103 | 103500 | 1655887440 | 8740 | 8730 | 8750 | 8730 | 1751 |
| 510 | 20240103 | 103400 | 1640599750 | 8740 | 8740 | 8740 | 8730 | 174 |
| 511 | 20240103 | 103300 | 1639079550 | 8740 | 8740 | 8740 | 8740 | 469 |
| 512 | 20240103 | 103200 | 1634980490 | 8740 | 8740 | 8740 | 8740 | 564 |
| 513 | 20240103 | 103100 | 1630051130 | 8740 | 8730 | 8740 | 8730 | 1068 |
| 514 | 20240103 | 103000 | 1620727220 | 8730 | 8720 | 8730 | 8720 | 3257 |
| 515 | 20240103 | 102900 | 1592325320 | 8710 | 8710 | 8720 | 8710 | 190 |
| 516 | 20240103 | 102800 | 1590669520 | 8710 | 8720 | 8720 | 8710 | 423 |
| 517 | 20240103 | 102700 | 1586983540 | 8720 | 8710 | 8720 | 8710 | 201 |
| 518 | 20240103 | 102600 | 1585230890 | 8710 | 8710 | 8720 | 8710 | 155 |
| 519 | 20240103 | 102500 | 1583880830 | 8710 | 8710 | 8720 | 8700 | 1779 |
| 520 | 20240103 | 102400 | 1568385550 | 8710 | 8700 | 8710 | 8700 | 2365 |
| 521 | 20240103 | 102300 | 1547793010 | 8700 | 8710 | 8710 | 8700 | 2677 |
| 522 | 20240103 | 102200 | 1524476450 | 8700 | 8710 | 8710 | 8700 | 199 |
| 523 | 20240103 | 102100 | 1522743250 | 8700 | 8700 | 8710 | 8700 | 995 |
| 524 | 20240103 | 102000 | 1514083990 | 8700 | 8710 | 8710 | 8700 | 449 |
| 525 | 20240103 | 101900 | 1510174290 | 8700 | 8700 | 8720 | 8700 | 7569 |
| 526 | 20240103 | 101800 | 1444302980 | 8700 | 8710 | 8720 | 8700 | 803 |
| 527 | 20240103 | 101700 | 1437308980 | 8700 | 8710 | 8720 | 8700 | 1732 |
| 528 | 20240103 | 101600 | 1422223130 | 8710 | 8710 | 8720 | 8700 | 10964 |
| 529 | 20240103 | 101500 | 1326771390 | 8720 | 8720 | 8720 | 8710 | 760 |
| 530 | 20240103 | 101400 | 1320144820 | 8720 | 8720 | 8720 | 8710 | 4544 |
| 531 | 20240103 | 101300 | 1280521200 | 8720 | 8730 | 8730 | 8720 | 739 |
| 532 | 20240103 | 101200 | 1274072300 | 8730 | 8730 | 8730 | 8720 | 342 |
| 533 | 20240103 | 101100 | 1271086700 | 8730 | 8740 | 8740 | 8720 | 4307 |
| 534 | 20240103 | 101000 | 1233486380 | 8730 | 8750 | 8750 | 8730 | 3003 |
| 535 | 20240103 | 100900 | 1207240490 | 8740 | 8740 | 8750 | 8740 | 786 |
| 536 | 20240103 | 100800 | 1200370310 | 8740 | 8740 | 8750 | 8740 | 349 |
| 537 | 20240103 | 100700 | 1197318040 | 8750 | 8750 | 8750 | 8740 | 151 |
| 538 | 20240103 | 100600 | 1195997270 | 8750 | 8760 | 8760 | 8750 | 3405 |
| 539 | 20240103 | 100500 | 1166201230 | 8750 | 8750 | 8750 | 8750 | 0 |
| 540 | 20240103 | 100400 | 1166201230 | 8750 | 8760 | 8760 | 8750 | 33 |
| 541 | 20240103 | 100300 | 1165912210 | 8760 | 8760 | 8760 | 8760 | 23 |
| 542 | 20240103 | 100200 | 1165710730 | 8750 | 8750 | 8760 | 8750 | 1309 |
| 543 | 20240103 | 100100 | 1154256950 | 8740 | 8750 | 8750 | 8740 | 51 |
| 544 | 20240103 | 100000 | 1153810730 | 8750 | 8730 | 8750 | 8730 | 1092 |
| 545 | 20240103 | 095900 | 1144266450 | 8730 | 8750 | 8750 | 8730 | 2914 |
| 546 | 20240103 | 095800 | 1118818050 | 8740 | 8740 | 8750 | 8740 | 1335 |
| 547 | 20240103 | 095700 | 1107148390 | 8750 | 8750 | 8750 | 8740 | 1121 |
| 548 | 20240103 | 095600 | 1097349640 | 8750 | 8760 | 8760 | 8740 | 1194 |
| 549 | 20240103 | 095500 | 1086903930 | 8750 | 8760 | 8760 | 8750 | 941 |
| 550 | 20240103 | 095400 | 1078669390 | 8760 | 8750 | 8760 | 8750 | 49 |
| 551 | 20240103 | 095300 | 1078240160 | 8750 | 8750 | 8760 | 8750 | 70 |
| 552 | 20240103 | 095200 | 1077627640 | 8750 | 8770 | 8770 | 8750 | 51 |
| 553 | 20240103 | 095100 | 1077180620 | 8770 | 8740 | 8770 | 8740 | 1547 |
| 554 | 20240103 | 095000 | 1063644700 | 8740 | 8740 | 8750 | 8730 | 1024 |
| 555 | 20240103 | 094900 | 1054694980 | 8740 | 8760 | 8760 | 8730 | 7176 |
| 556 | 20240103 | 094800 | 991944910 | 8760 | 8750 | 8770 | 8750 | 375 |
| 557 | 20240103 | 094700 | 988662610 | 8780 | 8790 | 8790 | 8750 | 17927 |
| 558 | 20240103 | 094600 | 831720930 | 8770 | 8790 | 8790 | 8770 | 2362 |
| 559 | 20240103 | 094500 | 810997890 | 8800 | 8770 | 8800 | 8770 | 1193 |
| 560 | 20240103 | 094400 | 800523290 | 8770 | 8770 | 8770 | 8770 | 260 |
| 561 | 20240103 | 094300 | 798243090 | 8770 | 8780 | 8780 | 8770 | 181 |
| 562 | 20240103 | 094200 | 796655520 | 8780 | 8770 | 8780 | 8770 | 826 |
| 563 | 20240103 | 094100 | 789411240 | 8780 | 8770 | 8780 | 8770 | 72 |
| 564 | 20240103 | 094000 | 788779780 | 8770 | 8780 | 8780 | 8770 | 3210 |
| 565 | 20240103 | 093900 | 760621000 | 8780 | 8790 | 8790 | 8770 | 3449 |
| 566 | 20240103 | 093800 | 730332820 | 8810 | 8800 | 8820 | 8800 | 2789 |
| 567 | 20240103 | 093700 | 705768680 | 8780 | 8790 | 8790 | 8780 | 1014 |
| 568 | 20240103 | 093600 | 696858930 | 8790 | 8800 | 8800 | 8780 | 806 |
| 569 | 20240103 | 093500 | 689773630 | 8800 | 8790 | 8800 | 8780 | 132 |
| 570 | 20240103 | 093400 | 688614530 | 8790 | 8790 | 8790 | 8790 | 440 |
| 571 | 20240103 | 093300 | 684746930 | 8790 | 8790 | 8790 | 8790 | 544 |
| 572 | 20240103 | 093200 | 679965170 | 8780 | 8790 | 8790 | 8780 | 2192 |
| 573 | 20240103 | 093100 | 660714490 | 8790 | 8790 | 8790 | 8780 | 88 |
| 574 | 20240103 | 093000 | 659941490 | 8790 | 8800 | 8800 | 8780 | 1417 |
| 575 | 20240103 | 092900 | 647486760 | 8790 | 8800 | 8800 | 8790 | 456 |
| 576 | 20240103 | 092800 | 643474810 | 8800 | 8800 | 8800 | 8790 | 509 |
| 577 | 20240103 | 092700 | 638996910 | 8800 | 8790 | 8800 | 8790 | 782 |
| 578 | 20240103 | 092600 | 632119910 | 8800 | 8810 | 8810 | 8800 | 1252 |
| 579 | 20240103 | 092500 | 621102270 | 8810 | 8820 | 8820 | 8810 | 146 |
| 580 | 20240103 | 092400 | 619816000 | 8830 | 8810 | 8830 | 8810 | 927 |
| 581 | 20240103 | 092300 | 611641870 | 8810 | 8810 | 8810 | 8780 | 852 |
| 582 | 20240103 | 092200 | 604135780 | 8770 | 8800 | 8830 | 8740 | 24955 |
| 583 | 20240103 | 092100 | 385313770 | 8810 | 8810 | 8830 | 8800 | 2226 |
| 584 | 20240103 | 092000 | 365722160 | 8810 | 8800 | 8810 | 8800 | 1345 |
| 585 | 20240103 | 091900 | 353882760 | 8800 | 8830 | 8830 | 8800 | 3724 |
| 586 | 20240103 | 091800 | 321059530 | 8830 | 8840 | 8840 | 8830 | 478 |
| 587 | 20240103 | 091700 | 316837150 | 8840 | 8860 | 8860 | 8840 | 1072 |
| 588 | 20240103 | 091600 | 307344260 | 8860 | 8820 | 8870 | 8820 | 3308 |
| 589 | 20240103 | 091500 | 278064640 | 8820 | 8820 | 8830 | 8820 | 395 |
| 590 | 20240103 | 091400 | 274578510 | 8820 | 8820 | 8820 | 8810 | 2240 |
| 591 | 20240103 | 091300 | 254835970 | 8820 | 8830 | 8830 | 8810 | 1914 |
| 592 | 20240103 | 091200 | 237950330 | 8830 | 8820 | 8830 | 8820 | 971 |
| 593 | 20240103 | 091100 | 229377600 | 8830 | 8820 | 8830 | 8820 | 893 |
| 594 | 20240103 | 091000 | 221501120 | 8820 | 8830 | 8840 | 8820 | 96 |
| 595 | 20240103 | 090900 | 220653660 | 8830 | 8830 | 8830 | 8830 | 1219 |
| 596 | 20240103 | 090800 | 209889890 | 8820 | 8830 | 8830 | 8820 | 289 |
| 597 | 20240103 | 090700 | 207339620 | 8810 | 8820 | 8820 | 8810 | 886 |
| 598 | 20240103 | 090600 | 199526590 | 8820 | 8820 | 8830 | 8820 | 863 |
| 599 | 20240103 | 090500 | 191909490 | 8810 | 8810 | 8840 | 8810 | 2733 |
| 600 | 20240103 | 090400 | 167822030 | 8800 | 8810 | 8820 | 8800 | 3299 |
| 601 | 20240103 | 090300 | 138749840 | 8810 | 8840 | 8840 | 8810 | 1109 |
| 602 | 20240103 | 090200 | 128974180 | 8840 | 8830 | 8840 | 8830 | 78 |
| 603 | 20240103 | 090100 | 128285260 | 8860 | 8830 | 8860 | 8780 | 5358 |
| 604 | 20240103 | 090000 | 81131770 | 8860 | 8850 | 8890 | 8810 | 9153 |