30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 190500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 3 | 20240115 | 190400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20240115 | 190300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20240115 | 190200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20240115 | 190100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20240115 | 190000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20240115 | 185900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20240115 | 185800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20240115 | 185700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20240115 | 185600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20240115 | 185500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20240115 | 185400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20240115 | 185300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20240115 | 185200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20240115 | 185100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20240115 | 185000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20240115 | 184900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20240115 | 184800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20240115 | 184700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20240115 | 184600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20240115 | 184500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20240115 | 184400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20240115 | 184300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20240115 | 184200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20240115 | 184100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20240115 | 184000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20240115 | 183900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20240115 | 183800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20240115 | 183700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20240115 | 183600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20240115 | 183500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 33 | 20240115 | 183400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20240115 | 183300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20240115 | 183200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20240115 | 183100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20240115 | 183000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20240115 | 182900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20240115 | 182800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20240115 | 182700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20240115 | 182600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20240115 | 182500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20240115 | 182400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20240115 | 182300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20240115 | 182200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20240115 | 182100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20240115 | 182000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20240115 | 181900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20240115 | 181800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20240115 | 181700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20240115 | 181600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20240115 | 181500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20240115 | 181400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20240115 | 181300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20240115 | 181200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20240115 | 181100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20240115 | 181000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20240115 | 180900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20240115 | 180800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20240115 | 180700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20240115 | 180600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20240115 | 180500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 63 | 20240115 | 180400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20240115 | 180300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20240115 | 180200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20240115 | 180100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20240115 | 180000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20240115 | 175900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20240115 | 175800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20240115 | 175700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20240115 | 175600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20240115 | 175500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20240115 | 175400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20240115 | 175300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20240115 | 175200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20240115 | 175100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20240115 | 175000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20240115 | 174900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20240115 | 174800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20240115 | 174700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20240115 | 174600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20240115 | 174500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20240115 | 174400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20240115 | 174300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20240115 | 174200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20240115 | 174100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20240115 | 174000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20240115 | 173900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20240115 | 173800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20240115 | 173700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20240115 | 173600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20240115 | 173500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 93 | 20240115 | 173400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20240115 | 173300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20240115 | 173200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20240115 | 173100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20240115 | 173000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20240115 | 172900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20240115 | 172800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20240115 | 172700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20240115 | 172600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20240115 | 172500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20240115 | 172400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20240115 | 172300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20240115 | 172200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20240115 | 172100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20240115 | 172000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20240115 | 171900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20240115 | 171800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20240115 | 171700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20240115 | 171600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20240115 | 171500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20240115 | 171400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20240115 | 171300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20240115 | 171200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20240115 | 171100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20240115 | 171000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20240115 | 170900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20240115 | 170800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20240115 | 170700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20240115 | 170600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20240115 | 170500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 123 | 20240115 | 170400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20240115 | 170300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20240115 | 170200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20240115 | 170100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20240115 | 170000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20240115 | 165900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20240115 | 165800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20240115 | 165700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20240115 | 165600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20240115 | 165500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20240115 | 165400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20240115 | 165300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20240115 | 165200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20240115 | 165100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20240115 | 165000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20240115 | 164900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20240115 | 164800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20240115 | 164700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20240115 | 164600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20240115 | 164500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20240115 | 164400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20240115 | 164300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20240115 | 164200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20240115 | 164100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20240115 | 164000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20240115 | 163900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20240115 | 163800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20240115 | 163700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20240115 | 163600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20240115 | 163500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 153 | 20240115 | 163400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20240115 | 163300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20240115 | 163200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20240115 | 163100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20240115 | 163000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20240115 | 162900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20240115 | 162800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20240115 | 162700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20240115 | 162600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20240115 | 162500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20240115 | 162400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20240115 | 162300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20240115 | 162200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20240115 | 162100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20240115 | 162000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20240115 | 161900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20240115 | 161800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20240115 | 161700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20240115 | 161600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20240115 | 161500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20240115 | 161400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20240115 | 161300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20240115 | 161200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20240115 | 161100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20240115 | 161000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20240115 | 160900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20240115 | 160800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20240115 | 160700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20240115 | 160600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20240115 | 160500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 183 | 20240115 | 160400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20240115 | 160300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20240115 | 160200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20240115 | 160100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20240115 | 160000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20240115 | 155900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20240115 | 155800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20240115 | 155700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20240115 | 155600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20240115 | 155500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20240115 | 155400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20240115 | 155300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20240115 | 155200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20240115 | 155100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20240115 | 155000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20240115 | 154900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20240115 | 154800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20240115 | 154700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20240115 | 154600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20240115 | 154500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20240115 | 154400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20240115 | 154300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20240115 | 154200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20240115 | 154100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20240115 | 154000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20240115 | 153900 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20240115 | 153800 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20240115 | 153700 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20240115 | 153600 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20240115 | 153500 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 213 | 20240115 | 153400 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20240115 | 153300 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20240115 | 153200 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20240115 | 153100 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20240115 | 153000 | 2044361150 | 6790 | 6790 | 6790 | 6790 | 25751 |
| 218 | 20240115 | 152900 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20240115 | 152800 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20240115 | 152700 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20240115 | 152600 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20240115 | 152500 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20240115 | 152400 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20240115 | 152300 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20240115 | 152200 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20240115 | 152100 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20240115 | 152000 | 1869511860 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20240115 | 151900 | 1869511860 | 6790 | 6780 | 6790 | 6780 | 2283 |
| 229 | 20240115 | 151800 | 1854020060 | 6780 | 6780 | 6780 | 6780 | 679 |
| 230 | 20240115 | 151700 | 1849416440 | 6780 | 6780 | 6790 | 6780 | 558 |
| 231 | 20240115 | 151600 | 1845633170 | 6780 | 6780 | 6790 | 6780 | 738 |
| 232 | 20240115 | 151500 | 1840627740 | 6780 | 6790 | 6790 | 6780 | 1586 |
| 233 | 20240115 | 151400 | 1829874480 | 6780 | 6780 | 6790 | 6780 | 689 |
| 234 | 20240115 | 151300 | 1825202620 | 6780 | 6780 | 6790 | 6780 | 357 |
| 235 | 20240115 | 151200 | 1822782150 | 6780 | 6780 | 6790 | 6780 | 364 |
| 236 | 20240115 | 151100 | 1820313520 | 6780 | 6780 | 6780 | 6780 | 290 |
| 237 | 20240115 | 151000 | 1818347320 | 6780 | 6780 | 6790 | 6780 | 154 |
| 238 | 20240115 | 150900 | 1817303150 | 6780 | 6790 | 6790 | 6780 | 67 |
| 239 | 20240115 | 150800 | 1816848400 | 6780 | 6790 | 6790 | 6780 | 23 |
| 240 | 20240115 | 150700 | 1816692330 | 6790 | 6780 | 6790 | 6780 | 147 |
| 241 | 20240115 | 150600 | 1815695630 | 6780 | 6780 | 6780 | 6780 | 19 |
| 242 | 20240115 | 150500 | 1815566810 | 6780 | 6790 | 6800 | 6780 | 1147 |
| 243 | 20240115 | 150400 | 1807778850 | 6790 | 6790 | 6790 | 6790 | 452 |
| 244 | 20240115 | 150300 | 1804709770 | 6790 | 6800 | 6800 | 6790 | 10 |
| 245 | 20240115 | 150200 | 1804641850 | 6790 | 6770 | 6800 | 6770 | 7670 |
| 246 | 20240115 | 150100 | 1752605930 | 6780 | 6770 | 6780 | 6770 | 154 |
| 247 | 20240115 | 150000 | 1751563120 | 6770 | 6770 | 6780 | 6770 | 360 |
| 248 | 20240115 | 145900 | 1749125630 | 6770 | 6770 | 6780 | 6770 | 3759 |
| 249 | 20240115 | 145800 | 1723640730 | 6770 | 6770 | 6780 | 6770 | 163 |
| 250 | 20240115 | 145700 | 1722536700 | 6770 | 6770 | 6780 | 6770 | 193 |
| 251 | 20240115 | 145600 | 1721229590 | 6770 | 6770 | 6770 | 6770 | 283 |
| 252 | 20240115 | 145500 | 1719313680 | 6770 | 6770 | 6780 | 6770 | 388 |
| 253 | 20240115 | 145400 | 1716686700 | 6770 | 6770 | 6780 | 6770 | 76 |
| 254 | 20240115 | 145300 | 1716172120 | 6770 | 6780 | 6780 | 6770 | 2984 |
| 255 | 20240115 | 145200 | 1695970430 | 6770 | 6780 | 6780 | 6770 | 741 |
| 256 | 20240115 | 145100 | 1690949240 | 6780 | 6770 | 6780 | 6760 | 3377 |
| 257 | 20240115 | 145000 | 1668063670 | 6770 | 6760 | 6770 | 6760 | 3606 |
| 258 | 20240115 | 144900 | 1643653080 | 6770 | 6770 | 6770 | 6760 | 834 |
| 259 | 20240115 | 144800 | 1638010590 | 6770 | 6770 | 6770 | 6760 | 11674 |
| 260 | 20240115 | 144700 | 1558979610 | 6770 | 6770 | 6780 | 6770 | 198 |
| 261 | 20240115 | 144600 | 1557639090 | 6770 | 6770 | 6770 | 6770 | 264 |
| 262 | 20240115 | 144500 | 1555851810 | 6770 | 6780 | 6780 | 6770 | 629 |
| 263 | 20240115 | 144400 | 1551589430 | 6770 | 6770 | 6770 | 6770 | 132 |
| 264 | 20240115 | 144300 | 1550695790 | 6770 | 6770 | 6780 | 6770 | 272 |
| 265 | 20240115 | 144200 | 1548853960 | 6770 | 6770 | 6780 | 6770 | 262 |
| 266 | 20240115 | 144100 | 1547080110 | 6770 | 6770 | 6780 | 6770 | 154 |
| 267 | 20240115 | 144000 | 1546036570 | 6770 | 6770 | 6780 | 6770 | 169 |
| 268 | 20240115 | 143900 | 1544892380 | 6780 | 6770 | 6780 | 6770 | 208 |
| 269 | 20240115 | 143800 | 1543484070 | 6780 | 6770 | 6780 | 6770 | 596 |
| 270 | 20240115 | 143700 | 1539449080 | 6770 | 6780 | 6780 | 6770 | 169 |
| 271 | 20240115 | 143600 | 1538304850 | 6780 | 6780 | 6780 | 6770 | 1324 |
| 272 | 20240115 | 143500 | 1529328400 | 6780 | 6770 | 6780 | 6770 | 1370 |
| 273 | 20240115 | 143400 | 1520041380 | 6780 | 6770 | 6780 | 6770 | 308 |
| 274 | 20240115 | 143300 | 1517956190 | 6780 | 6780 | 6780 | 6770 | 93 |
| 275 | 20240115 | 143200 | 1517325680 | 6770 | 6780 | 6780 | 6770 | 34 |
| 276 | 20240115 | 143100 | 1517095450 | 6780 | 6770 | 6780 | 6770 | 476 |
| 277 | 20240115 | 143000 | 1513872540 | 6780 | 6770 | 6780 | 6770 | 159 |
| 278 | 20240115 | 142900 | 1512794640 | 6770 | 6770 | 6780 | 6770 | 1008 |
| 279 | 20240115 | 142800 | 1505970470 | 6770 | 6770 | 6780 | 6770 | 1100 |
| 280 | 20240115 | 142700 | 1498516940 | 6770 | 6780 | 6780 | 6770 | 29 |
| 281 | 20240115 | 142600 | 1498320440 | 6770 | 6780 | 6780 | 6770 | 295 |
| 282 | 20240115 | 142500 | 1496320920 | 6770 | 6780 | 6780 | 6770 | 405 |
| 283 | 20240115 | 142400 | 1493577180 | 6780 | 6770 | 6780 | 6770 | 709 |
| 284 | 20240115 | 142300 | 1488774190 | 6780 | 6780 | 6790 | 6770 | 2698 |
| 285 | 20240115 | 142200 | 1470481780 | 6790 | 6790 | 6790 | 6780 | 1260 |
| 286 | 20240115 | 142100 | 1461937950 | 6780 | 6780 | 6790 | 6780 | 1019 |
| 287 | 20240115 | 142000 | 1455029010 | 6780 | 6790 | 6790 | 6780 | 119 |
| 288 | 20240115 | 141900 | 1454222080 | 6790 | 6780 | 6790 | 6780 | 399 |
| 289 | 20240115 | 141800 | 1451515090 | 6780 | 6790 | 6790 | 6780 | 168 |
| 290 | 20240115 | 141700 | 1450375250 | 6790 | 6780 | 6790 | 6780 | 1283 |
| 291 | 20240115 | 141600 | 1441676500 | 6780 | 6790 | 6790 | 6780 | 211 |
| 292 | 20240115 | 141500 | 1440245910 | 6780 | 6780 | 6780 | 6780 | 130 |
| 293 | 20240115 | 141400 | 1439364510 | 6780 | 6780 | 6790 | 6780 | 246 |
| 294 | 20240115 | 141300 | 1437696480 | 6790 | 6790 | 6800 | 6790 | 182 |
| 295 | 20240115 | 141200 | 1436460600 | 6790 | 6800 | 6800 | 6790 | 2516 |
| 296 | 20240115 | 141100 | 1419376950 | 6800 | 6790 | 6800 | 6790 | 146 |
| 297 | 20240115 | 141000 | 1418385110 | 6790 | 6790 | 6800 | 6790 | 860 |
| 298 | 20240115 | 140900 | 1412545700 | 6800 | 6790 | 6800 | 6790 | 121 |
| 299 | 20240115 | 140800 | 1411724100 | 6790 | 6800 | 6800 | 6790 | 1973 |
| 300 | 20240115 | 140700 | 1398308610 | 6800 | 6810 | 6810 | 6800 | 301 |
| 301 | 20240115 | 140600 | 1396261790 | 6810 | 6800 | 6810 | 6800 | 25 |
| 302 | 20240115 | 140500 | 1396091580 | 6810 | 6800 | 6810 | 6800 | 27 |
| 303 | 20240115 | 140400 | 1395907970 | 6800 | 6800 | 6810 | 6800 | 228 |
| 304 | 20240115 | 140300 | 1394357520 | 6800 | 6810 | 6810 | 6800 | 5 |
| 305 | 20240115 | 140200 | 1394323510 | 6800 | 6810 | 6810 | 6800 | 17 |
| 306 | 20240115 | 140100 | 1394207890 | 6810 | 6810 | 6810 | 6800 | 147 |
| 307 | 20240115 | 140000 | 1393208180 | 6800 | 6800 | 6800 | 6800 | 122 |
| 308 | 20240115 | 135900 | 1392378580 | 6810 | 6800 | 6810 | 6800 | 28 |
| 309 | 20240115 | 135800 | 1392187960 | 6810 | 6800 | 6810 | 6800 | 1232 |
| 310 | 20240115 | 135700 | 1383805560 | 6800 | 6800 | 6810 | 6800 | 38 |
| 311 | 20240115 | 135600 | 1383547020 | 6810 | 6810 | 6820 | 6800 | 459 |
| 312 | 20240115 | 135500 | 1380421580 | 6800 | 6800 | 6800 | 6800 | 166 |
| 313 | 20240115 | 135400 | 1379292780 | 6800 | 6790 | 6810 | 6790 | 1600 |
| 314 | 20240115 | 135300 | 1368410720 | 6790 | 6800 | 6810 | 6790 | 376 |
| 315 | 20240115 | 135200 | 1365851570 | 6800 | 6800 | 6810 | 6800 | 138 |
| 316 | 20240115 | 135100 | 1364913150 | 6800 | 6800 | 6810 | 6790 | 1168 |
| 317 | 20240115 | 135000 | 1356979120 | 6810 | 6800 | 6810 | 6800 | 151 |
| 318 | 20240115 | 134900 | 1355952310 | 6800 | 6800 | 6810 | 6800 | 183 |
| 319 | 20240115 | 134800 | 1354707890 | 6810 | 6790 | 6810 | 6790 | 79 |
| 320 | 20240115 | 134700 | 1354171160 | 6800 | 6790 | 6810 | 6790 | 1606 |
| 321 | 20240115 | 134600 | 1343235670 | 6800 | 6790 | 6800 | 6790 | 546 |
| 322 | 20240115 | 134500 | 1339524590 | 6790 | 6790 | 6800 | 6790 | 15 |
| 323 | 20240115 | 134400 | 1339422710 | 6800 | 6790 | 6800 | 6790 | 8 |
| 324 | 20240115 | 134300 | 1339368380 | 6790 | 6800 | 6800 | 6790 | 233 |
| 325 | 20240115 | 134200 | 1337785310 | 6810 | 6790 | 6810 | 6790 | 3746 |
| 326 | 20240115 | 134100 | 1312299260 | 6790 | 6800 | 6810 | 6790 | 973 |
| 327 | 20240115 | 134000 | 1305682860 | 6800 | 6800 | 6800 | 6790 | 1808 |
| 328 | 20240115 | 133900 | 1293388540 | 6800 | 6800 | 6810 | 6800 | 1191 |
| 329 | 20240115 | 133800 | 1285280430 | 6800 | 6800 | 6800 | 6800 | 145 |
| 330 | 20240115 | 133700 | 1284294430 | 6800 | 6800 | 6810 | 6800 | 772 |
| 331 | 20240115 | 133600 | 1279044800 | 6800 | 6800 | 6800 | 6800 | 298 |
| 332 | 20240115 | 133500 | 1277018400 | 6800 | 6800 | 6800 | 6800 | 103 |
| 333 | 20240115 | 133400 | 1276318000 | 6800 | 6800 | 6810 | 6800 | 182 |
| 334 | 20240115 | 133300 | 1275080380 | 6810 | 6800 | 6810 | 6800 | 9 |
| 335 | 20240115 | 133200 | 1275019170 | 6810 | 6800 | 6810 | 6800 | 160 |
| 336 | 20240115 | 133100 | 1273930950 | 6800 | 6800 | 6810 | 6800 | 183 |
| 337 | 20240115 | 133000 | 1272686000 | 6810 | 6810 | 6810 | 6800 | 1016 |
| 338 | 20240115 | 132900 | 1265767130 | 6810 | 6800 | 6810 | 6800 | 296 |
| 339 | 20240115 | 132800 | 1263754320 | 6810 | 6800 | 6810 | 6800 | 203 |
| 340 | 20240115 | 132700 | 1262373910 | 6810 | 6810 | 6810 | 6810 | 0 |
| 341 | 20240115 | 132600 | 1262373910 | 6810 | 6800 | 6810 | 6800 | 8 |
| 342 | 20240115 | 132500 | 1262319470 | 6800 | 6800 | 6810 | 6790 | 2034 |
| 343 | 20240115 | 132400 | 1248489370 | 6810 | 6800 | 6810 | 6800 | 128 |
| 344 | 20240115 | 132300 | 1247618960 | 6810 | 6800 | 6810 | 6800 | 144 |
| 345 | 20240115 | 132200 | 1246639740 | 6800 | 6810 | 6810 | 6800 | 448 |
| 346 | 20240115 | 132100 | 1243593190 | 6810 | 6800 | 6810 | 6800 | 476 |
| 347 | 20240115 | 132000 | 1240356350 | 6800 | 6800 | 6800 | 6800 | 94 |
| 348 | 20240115 | 131900 | 1239717150 | 6800 | 6800 | 6810 | 6800 | 168 |
| 349 | 20240115 | 131800 | 1238574610 | 6810 | 6810 | 6810 | 6800 | 744 |
| 350 | 20240115 | 131700 | 1233515280 | 6810 | 6800 | 6810 | 6800 | 53 |
| 351 | 20240115 | 131600 | 1233154860 | 6800 | 6800 | 6810 | 6800 | 542 |
| 352 | 20240115 | 131500 | 1229469250 | 6810 | 6800 | 6810 | 6800 | 166 |
| 353 | 20240115 | 131400 | 1228340410 | 6800 | 6800 | 6800 | 6800 | 99 |
| 354 | 20240115 | 131300 | 1227667210 | 6800 | 6810 | 6810 | 6800 | 80 |
| 355 | 20240115 | 131200 | 1227123150 | 6800 | 6800 | 6810 | 6800 | 547 |
| 356 | 20240115 | 131100 | 1223403530 | 6800 | 6800 | 6800 | 6800 | 204 |
| 357 | 20240115 | 131000 | 1222016330 | 6810 | 6800 | 6810 | 6800 | 175 |
| 358 | 20240115 | 130900 | 1220826320 | 6800 | 6800 | 6820 | 6800 | 227 |
| 359 | 20240115 | 130800 | 1219282280 | 6810 | 6800 | 6810 | 6800 | 374 |
| 360 | 20240115 | 130700 | 1216737970 | 6810 | 6810 | 6810 | 6800 | 1072 |
| 361 | 20240115 | 130600 | 1209443230 | 6810 | 6820 | 6820 | 6810 | 186 |
| 362 | 20240115 | 130500 | 1208176560 | 6810 | 6810 | 6810 | 6810 | 800 |
| 363 | 20240115 | 130400 | 1202728560 | 6820 | 6810 | 6820 | 6810 | 403 |
| 364 | 20240115 | 130300 | 1199984110 | 6810 | 6820 | 6820 | 6810 | 1451 |
| 365 | 20240115 | 130200 | 1190102790 | 6810 | 6820 | 6820 | 6810 | 20 |
| 366 | 20240115 | 130100 | 1189966560 | 6820 | 6810 | 6820 | 6810 | 190 |
| 367 | 20240115 | 130000 | 1188672040 | 6810 | 6810 | 6830 | 6810 | 152 |
| 368 | 20240115 | 125900 | 1187636900 | 6810 | 6810 | 6810 | 6810 | 32 |
| 369 | 20240115 | 125800 | 1187418980 | 6830 | 6820 | 6830 | 6820 | 190 |
| 370 | 20240115 | 125700 | 1186123080 | 6820 | 6810 | 6830 | 6800 | 1770 |
| 371 | 20240115 | 125600 | 1174056260 | 6810 | 6810 | 6820 | 6810 | 80 |
| 372 | 20240115 | 125500 | 1173511450 | 6810 | 6810 | 6820 | 6810 | 128 |
| 373 | 20240115 | 125400 | 1172639760 | 6810 | 6810 | 6820 | 6810 | 214 |
| 374 | 20240115 | 125300 | 1171182300 | 6810 | 6810 | 6820 | 6810 | 111 |
| 375 | 20240115 | 125200 | 1170426190 | 6810 | 6820 | 6820 | 6810 | 96 |
| 376 | 20240115 | 125100 | 1169772320 | 6810 | 6820 | 6820 | 6810 | 77 |
| 377 | 20240115 | 125000 | 1169247930 | 6810 | 6820 | 6820 | 6810 | 168 |
| 378 | 20240115 | 124900 | 1168103320 | 6810 | 6810 | 6810 | 6810 | 86 |
| 379 | 20240115 | 124800 | 1167517660 | 6810 | 6810 | 6830 | 6810 | 5585 |
| 380 | 20240115 | 124700 | 1129429750 | 6820 | 6810 | 6820 | 6810 | 427 |
| 381 | 20240115 | 124600 | 1126519640 | 6820 | 6820 | 6820 | 6820 | 8 |
| 382 | 20240115 | 124500 | 1126465080 | 6810 | 6810 | 6820 | 6810 | 93 |
| 383 | 20240115 | 124400 | 1125831540 | 6820 | 6810 | 6820 | 6810 | 681 |
| 384 | 20240115 | 124300 | 1121187920 | 6820 | 6820 | 6820 | 6810 | 293 |
| 385 | 20240115 | 124200 | 1119192430 | 6810 | 6810 | 6820 | 6810 | 90 |
| 386 | 20240115 | 124100 | 1118579470 | 6810 | 6820 | 6820 | 6810 | 37 |
| 387 | 20240115 | 124000 | 1118327450 | 6810 | 6820 | 6820 | 6810 | 252 |
| 388 | 20240115 | 123900 | 1116610920 | 6820 | 6820 | 6830 | 6810 | 4805 |
| 389 | 20240115 | 123800 | 1083829830 | 6810 | 6810 | 6810 | 6810 | 73 |
| 390 | 20240115 | 123700 | 1083332700 | 6820 | 6810 | 6820 | 6810 | 210 |
| 391 | 20240115 | 123600 | 1081900550 | 6810 | 6810 | 6820 | 6810 | 202 |
| 392 | 20240115 | 123500 | 1080524820 | 6820 | 6810 | 6820 | 6810 | 15 |
| 393 | 20240115 | 123400 | 1080422650 | 6820 | 6810 | 6820 | 6810 | 288 |
| 394 | 20240115 | 123300 | 1078459070 | 6820 | 6820 | 6820 | 6810 | 171 |
| 395 | 20240115 | 123200 | 1077294480 | 6820 | 6820 | 6820 | 6810 | 18 |
| 396 | 20240115 | 123100 | 1077171860 | 6820 | 6810 | 6820 | 6810 | 61 |
| 397 | 20240115 | 123000 | 1076756420 | 6810 | 6810 | 6810 | 6810 | 175 |
| 398 | 20240115 | 122900 | 1075564670 | 6810 | 6810 | 6820 | 6800 | 1568 |
| 399 | 20240115 | 122800 | 1064873060 | 6810 | 6810 | 6820 | 6810 | 120 |
| 400 | 20240115 | 122700 | 1064055840 | 6810 | 6820 | 6820 | 6810 | 556 |
| 401 | 20240115 | 122600 | 1060265410 | 6810 | 6820 | 6820 | 6810 | 160 |
| 402 | 20240115 | 122500 | 1059175800 | 6810 | 6810 | 6820 | 6810 | 160 |
| 403 | 20240115 | 122400 | 1058085810 | 6820 | 6810 | 6820 | 6810 | 109 |
| 404 | 20240115 | 122300 | 1057343510 | 6810 | 6810 | 6820 | 6810 | 49 |
| 405 | 20240115 | 122200 | 1057009800 | 6820 | 6810 | 6820 | 6810 | 582 |
| 406 | 20240115 | 122100 | 1053044180 | 6810 | 6820 | 6820 | 6810 | 232 |
| 407 | 20240115 | 122000 | 1051463890 | 6810 | 6810 | 6820 | 6810 | 511 |
| 408 | 20240115 | 121900 | 1047979660 | 6810 | 6810 | 6810 | 6810 | 193 |
| 409 | 20240115 | 121800 | 1046665330 | 6810 | 6810 | 6810 | 6810 | 2611 |
| 410 | 20240115 | 121700 | 1028884420 | 6810 | 6810 | 6820 | 6810 | 92 |
| 411 | 20240115 | 121600 | 1028257890 | 6810 | 6820 | 6820 | 6810 | 119 |
| 412 | 20240115 | 121500 | 1027446760 | 6810 | 6820 | 6820 | 6810 | 332 |
| 413 | 20240115 | 121400 | 1025184270 | 6820 | 6820 | 6820 | 6810 | 2761 |
| 414 | 20240115 | 121300 | 1006374790 | 6830 | 6820 | 6830 | 6820 | 104 |
| 415 | 20240115 | 121200 | 1005664980 | 6820 | 6820 | 6820 | 6820 | 193 |
| 416 | 20240115 | 121100 | 1004348720 | 6820 | 6820 | 6830 | 6820 | 1444 |
| 417 | 20240115 | 121000 | 994486870 | 6820 | 6830 | 6830 | 6820 | 15 |
| 418 | 20240115 | 120900 | 994384510 | 6820 | 6820 | 6820 | 6820 | 73 |
| 419 | 20240115 | 120800 | 993886650 | 6820 | 6820 | 6820 | 6820 | 115 |
| 420 | 20240115 | 120700 | 993102350 | 6830 | 6820 | 6830 | 6820 | 1001 |
| 421 | 20240115 | 120600 | 986265530 | 6820 | 6820 | 6830 | 6820 | 113 |
| 422 | 20240115 | 120500 | 985494830 | 6820 | 6820 | 6830 | 6820 | 615 |
| 423 | 20240115 | 120400 | 981300500 | 6830 | 6820 | 6830 | 6820 | 124 |
| 424 | 20240115 | 120300 | 980454480 | 6820 | 6820 | 6820 | 6820 | 94 |
| 425 | 20240115 | 120200 | 979813400 | 6830 | 6820 | 6830 | 6820 | 113 |
| 426 | 20240115 | 120100 | 979042730 | 6820 | 6810 | 6830 | 6810 | 587 |
| 427 | 20240115 | 120000 | 975038020 | 6810 | 6810 | 6820 | 6810 | 512 |
| 428 | 20240115 | 115900 | 971550300 | 6810 | 6820 | 6820 | 6810 | 92 |
| 429 | 20240115 | 115800 | 970922900 | 6810 | 6810 | 6820 | 6810 | 150 |
| 430 | 20240115 | 115700 | 969901040 | 6810 | 6810 | 6810 | 6810 | 63 |
| 431 | 20240115 | 115600 | 969472010 | 6810 | 6800 | 6830 | 6800 | 2102 |
| 432 | 20240115 | 115500 | 955145960 | 6800 | 6800 | 6810 | 6800 | 244 |
| 433 | 20240115 | 115400 | 953486650 | 6810 | 6810 | 6810 | 6800 | 89 |
| 434 | 20240115 | 115300 | 952881350 | 6800 | 6800 | 6810 | 6800 | 113 |
| 435 | 20240115 | 115200 | 952112930 | 6800 | 6810 | 6810 | 6800 | 128 |
| 436 | 20240115 | 115100 | 951241420 | 6810 | 6810 | 6820 | 6800 | 1639 |
| 437 | 20240115 | 115000 | 940080460 | 6810 | 6810 | 6820 | 6810 | 481 |
| 438 | 20240115 | 114900 | 936801400 | 6810 | 6810 | 6820 | 6810 | 12 |
| 439 | 20240115 | 114800 | 936719670 | 6820 | 6810 | 6820 | 6810 | 386 |
| 440 | 20240115 | 114700 | 934090500 | 6810 | 6800 | 6820 | 6800 | 276 |
| 441 | 20240115 | 114600 | 932210920 | 6800 | 6810 | 6810 | 6800 | 680 |
| 442 | 20240115 | 114500 | 927580740 | 6800 | 6810 | 6810 | 6800 | 307 |
| 443 | 20240115 | 114400 | 925490930 | 6800 | 6800 | 6810 | 6800 | 203 |
| 444 | 20240115 | 114300 | 924110500 | 6810 | 6790 | 6820 | 6790 | 987 |
| 445 | 20240115 | 114200 | 917397350 | 6790 | 6790 | 6800 | 6790 | 750 |
| 446 | 20240115 | 114100 | 912298260 | 6790 | 6790 | 6800 | 6790 | 219 |
| 447 | 20240115 | 114000 | 910811190 | 6790 | 6790 | 6800 | 6780 | 699 |
| 448 | 20240115 | 113900 | 906065070 | 6790 | 6790 | 6820 | 6780 | 1389 |
| 449 | 20240115 | 113800 | 896619800 | 6790 | 6790 | 6790 | 6790 | 109 |
| 450 | 20240115 | 113700 | 895879690 | 6790 | 6790 | 6800 | 6790 | 138 |
| 451 | 20240115 | 113600 | 894942630 | 6790 | 6790 | 6790 | 6780 | 15196 |
| 452 | 20240115 | 113500 | 791884890 | 6800 | 6800 | 6800 | 6790 | 822 |
| 453 | 20240115 | 113400 | 786295460 | 6800 | 6790 | 6800 | 6790 | 213 |
| 454 | 20240115 | 113300 | 784848690 | 6800 | 6790 | 6800 | 6790 | 112 |
| 455 | 20240115 | 113200 | 784088040 | 6790 | 6790 | 6800 | 6790 | 180 |
| 456 | 20240115 | 113100 | 782864870 | 6790 | 6790 | 6810 | 6790 | 160 |
| 457 | 20240115 | 113000 | 781778430 | 6790 | 6790 | 6810 | 6790 | 492 |
| 458 | 20240115 | 112900 | 778431110 | 6790 | 6800 | 6800 | 6790 | 82 |
| 459 | 20240115 | 112800 | 777874230 | 6800 | 6790 | 6800 | 6790 | 126 |
| 460 | 20240115 | 112700 | 777018480 | 6810 | 6790 | 6810 | 6790 | 3463 |
| 461 | 20240115 | 112600 | 753454310 | 6790 | 6800 | 6800 | 6790 | 14 |
| 462 | 20240115 | 112500 | 753359210 | 6810 | 6800 | 6810 | 6790 | 5927 |
| 463 | 20240115 | 112400 | 713069150 | 6790 | 6790 | 6800 | 6790 | 150 |
| 464 | 20240115 | 112300 | 712050630 | 6800 | 6800 | 6800 | 6790 | 764 |
| 465 | 20240115 | 112200 | 706857640 | 6800 | 6800 | 6800 | 6800 | 9 |
| 466 | 20240115 | 112100 | 706796440 | 6790 | 6790 | 6800 | 6790 | 212 |
| 467 | 20240115 | 112000 | 705355810 | 6790 | 6800 | 6800 | 6790 | 283 |
| 468 | 20240115 | 111900 | 703434160 | 6800 | 6800 | 6800 | 6790 | 37 |
| 469 | 20240115 | 111800 | 703182910 | 6790 | 6800 | 6800 | 6790 | 656 |
| 470 | 20240115 | 111700 | 698727660 | 6790 | 6800 | 6800 | 6790 | 785 |
| 471 | 20240115 | 111600 | 693396510 | 6790 | 6800 | 6800 | 6790 | 283 |
| 472 | 20240115 | 111500 | 691473790 | 6800 | 6790 | 6800 | 6790 | 566 |
| 473 | 20240115 | 111400 | 687630630 | 6790 | 6800 | 6800 | 6790 | 570 |
| 474 | 20240115 | 111300 | 683759730 | 6790 | 6800 | 6800 | 6790 | 995 |
| 475 | 20240115 | 111200 | 677003670 | 6790 | 6790 | 6800 | 6790 | 80 |
| 476 | 20240115 | 111100 | 676460450 | 6790 | 6790 | 6800 | 6790 | 191 |
| 477 | 20240115 | 111000 | 675162510 | 6790 | 6800 | 6800 | 6790 | 2032 |
| 478 | 20240115 | 110900 | 661365140 | 6800 | 6790 | 6800 | 6790 | 200 |
| 479 | 20240115 | 110800 | 660006800 | 6800 | 6800 | 6800 | 6790 | 1378 |
| 480 | 20240115 | 110700 | 650639070 | 6800 | 6790 | 6800 | 6790 | 332 |
| 481 | 20240115 | 110600 | 648381660 | 6790 | 6790 | 6790 | 6790 | 192 |
| 482 | 20240115 | 110500 | 647077980 | 6790 | 6800 | 6800 | 6790 | 465 |
| 483 | 20240115 | 110400 | 643918550 | 6800 | 6800 | 6800 | 6800 | 1 |
| 484 | 20240115 | 110300 | 643911750 | 6800 | 6790 | 6800 | 6790 | 218 |
| 485 | 20240115 | 110200 | 642431520 | 6790 | 6790 | 6800 | 6790 | 594 |
| 486 | 20240115 | 110100 | 638398250 | 6790 | 6790 | 6800 | 6790 | 210 |
| 487 | 20240115 | 110000 | 636971190 | 6800 | 6800 | 6800 | 6790 | 87 |
| 488 | 20240115 | 105900 | 636380390 | 6790 | 6800 | 6800 | 6790 | 805 |
| 489 | 20240115 | 105800 | 630906910 | 6800 | 6800 | 6810 | 6800 | 150 |
| 490 | 20240115 | 105700 | 629886880 | 6800 | 6800 | 6810 | 6800 | 90 |
| 491 | 20240115 | 105600 | 629274860 | 6800 | 6800 | 6810 | 6800 | 258 |
| 492 | 20240115 | 105500 | 627519210 | 6810 | 6800 | 6810 | 6800 | 2835 |
| 493 | 20240115 | 105400 | 608241180 | 6800 | 6800 | 6800 | 6800 | 83 |
| 494 | 20240115 | 105300 | 607676780 | 6810 | 6800 | 6810 | 6800 | 711 |
| 495 | 20240115 | 105200 | 602840950 | 6800 | 6800 | 6800 | 6800 | 677 |
| 496 | 20240115 | 105100 | 598237350 | 6810 | 6810 | 6810 | 6800 | 297 |
| 497 | 20240115 | 105000 | 596217640 | 6800 | 6810 | 6810 | 6800 | 108 |
| 498 | 20240115 | 104900 | 595483160 | 6800 | 6800 | 6810 | 6800 | 92 |
| 499 | 20240115 | 104800 | 594856840 | 6800 | 6800 | 6810 | 6800 | 178 |
| 500 | 20240115 | 104700 | 593646430 | 6810 | 6810 | 6810 | 6800 | 1051 |
| 501 | 20240115 | 104600 | 586489220 | 6820 | 6820 | 6820 | 6810 | 57 |
| 502 | 20240115 | 104500 | 586100560 | 6810 | 6820 | 6820 | 6810 | 227 |
| 503 | 20240115 | 104400 | 584553190 | 6820 | 6820 | 6820 | 6820 | 455 |
| 504 | 20240115 | 104300 | 581450090 | 6820 | 6810 | 6820 | 6810 | 712 |
| 505 | 20240115 | 104200 | 576594570 | 6820 | 6810 | 6820 | 6810 | 325 |
| 506 | 20240115 | 104100 | 574380480 | 6810 | 6810 | 6820 | 6810 | 354 |
| 507 | 20240115 | 104000 | 571969730 | 6810 | 6810 | 6810 | 6810 | 110 |
| 508 | 20240115 | 103900 | 571220630 | 6810 | 6820 | 6820 | 6810 | 79 |
| 509 | 20240115 | 103800 | 570682630 | 6810 | 6810 | 6810 | 6810 | 132 |
| 510 | 20240115 | 103700 | 569783710 | 6810 | 6810 | 6820 | 6810 | 97 |
| 511 | 20240115 | 103600 | 569123060 | 6810 | 6820 | 6820 | 6810 | 140 |
| 512 | 20240115 | 103500 | 568169260 | 6810 | 6820 | 6820 | 6810 | 73 |
| 513 | 20240115 | 103400 | 567672010 | 6820 | 6810 | 6820 | 6800 | 2680 |
| 514 | 20240115 | 103300 | 549407240 | 6810 | 6810 | 6810 | 6800 | 116 |
| 515 | 20240115 | 103200 | 548618030 | 6810 | 6800 | 6820 | 6800 | 1506 |
| 516 | 20240115 | 103100 | 538351720 | 6800 | 6810 | 6810 | 6800 | 424 |
| 517 | 20240115 | 103000 | 535465970 | 6810 | 6810 | 6820 | 6810 | 3199 |
| 518 | 20240115 | 102900 | 513678580 | 6820 | 6810 | 6820 | 6810 | 16 |
| 519 | 20240115 | 102800 | 513569570 | 6810 | 6810 | 6820 | 6810 | 241 |
| 520 | 20240115 | 102700 | 511927600 | 6820 | 6820 | 6820 | 6810 | 1911 |
| 521 | 20240115 | 102600 | 498896030 | 6830 | 6830 | 6830 | 6820 | 39 |
| 522 | 20240115 | 102500 | 498629740 | 6820 | 6830 | 6830 | 6820 | 102 |
| 523 | 20240115 | 102400 | 497933320 | 6830 | 6820 | 6830 | 6820 | 1151 |
| 524 | 20240115 | 102300 | 490080670 | 6820 | 6830 | 6830 | 6820 | 73 |
| 525 | 20240115 | 102200 | 489582790 | 6820 | 6830 | 6830 | 6820 | 153 |
| 526 | 20240115 | 102100 | 488538300 | 6820 | 6820 | 6820 | 6820 | 275 |
| 527 | 20240115 | 102000 | 486662800 | 6820 | 6830 | 6830 | 6820 | 248 |
| 528 | 20240115 | 101900 | 484970960 | 6830 | 6820 | 6830 | 6820 | 43 |
| 529 | 20240115 | 101800 | 484677320 | 6830 | 6830 | 6830 | 6820 | 164 |
| 530 | 20240115 | 101700 | 483558630 | 6830 | 6830 | 6830 | 6820 | 367 |
| 531 | 20240115 | 101600 | 481053430 | 6830 | 6830 | 6830 | 6830 | 1699 |
| 532 | 20240115 | 101500 | 469449260 | 6820 | 6830 | 6830 | 6820 | 147 |
| 533 | 20240115 | 101400 | 468445330 | 6820 | 6830 | 6830 | 6820 | 874 |
| 534 | 20240115 | 101300 | 462476470 | 6840 | 6840 | 6840 | 6830 | 1531 |
| 535 | 20240115 | 101200 | 452019690 | 6840 | 6850 | 6850 | 6830 | 1973 |
| 536 | 20240115 | 101100 | 438525810 | 6850 | 6840 | 6850 | 6840 | 548 |
| 537 | 20240115 | 101000 | 434777430 | 6850 | 6850 | 6850 | 6840 | 173 |
| 538 | 20240115 | 100900 | 433593680 | 6850 | 6840 | 6850 | 6840 | 766 |
| 539 | 20240115 | 100800 | 428352730 | 6850 | 6850 | 6860 | 6840 | 587 |
| 540 | 20240115 | 100700 | 424332010 | 6850 | 6840 | 6850 | 6840 | 830 |
| 541 | 20240115 | 100600 | 418646760 | 6840 | 6850 | 6850 | 6840 | 230 |
| 542 | 20240115 | 100500 | 417072760 | 6850 | 6850 | 6850 | 6840 | 3036 |
| 543 | 20240115 | 100400 | 396276390 | 6850 | 6840 | 6850 | 6840 | 531 |
| 544 | 20240115 | 100300 | 392644200 | 6840 | 6850 | 6850 | 6830 | 395 |
| 545 | 20240115 | 100200 | 389942410 | 6850 | 6840 | 6850 | 6840 | 1624 |
| 546 | 20240115 | 100100 | 378833090 | 6840 | 6840 | 6850 | 6840 | 1723 |
| 547 | 20240115 | 100000 | 367041090 | 6840 | 6840 | 6850 | 6840 | 2052 |
| 548 | 20240115 | 095900 | 353004640 | 6830 | 6840 | 6840 | 6820 | 298 |
| 549 | 20240115 | 095800 | 350969450 | 6840 | 6840 | 6840 | 6830 | 215 |
| 550 | 20240115 | 095700 | 349498970 | 6840 | 6840 | 6840 | 6840 | 518 |
| 551 | 20240115 | 095600 | 345955850 | 6830 | 6840 | 6840 | 6820 | 781 |
| 552 | 20240115 | 095500 | 340620900 | 6840 | 6840 | 6840 | 6840 | 60 |
| 553 | 20240115 | 095400 | 340210500 | 6840 | 6830 | 6840 | 6830 | 1286 |
| 554 | 20240115 | 095300 | 331426970 | 6830 | 6830 | 6840 | 6830 | 445 |
| 555 | 20240115 | 095200 | 328387460 | 6830 | 6840 | 6840 | 6830 | 237 |
| 556 | 20240115 | 095100 | 326767480 | 6840 | 6830 | 6840 | 6830 | 195 |
| 557 | 20240115 | 095000 | 325434980 | 6830 | 6830 | 6830 | 6820 | 1212 |
| 558 | 20240115 | 094900 | 317159020 | 6830 | 6810 | 6830 | 6810 | 3653 |
| 559 | 20240115 | 094800 | 292230370 | 6810 | 6810 | 6820 | 6810 | 305 |
| 560 | 20240115 | 094700 | 290150800 | 6820 | 6820 | 6820 | 6810 | 437 |
| 561 | 20240115 | 094600 | 287174310 | 6810 | 6820 | 6820 | 6810 | 197 |
| 562 | 20240115 | 094500 | 285830890 | 6810 | 6820 | 6820 | 6810 | 360 |
| 563 | 20240115 | 094400 | 283376730 | 6820 | 6820 | 6820 | 6820 | 32 |
| 564 | 20240115 | 094300 | 283158490 | 6810 | 6820 | 6820 | 6810 | 891 |
| 565 | 20240115 | 094200 | 277082460 | 6820 | 6820 | 6820 | 6810 | 660 |
| 566 | 20240115 | 094100 | 272582910 | 6810 | 6820 | 6820 | 6810 | 237 |
| 567 | 20240115 | 094000 | 270967170 | 6820 | 6820 | 6820 | 6810 | 643 |
| 568 | 20240115 | 093900 | 266587360 | 6810 | 6820 | 6820 | 6810 | 142 |
| 569 | 20240115 | 093800 | 265620010 | 6820 | 6820 | 6820 | 6810 | 121 |
| 570 | 20240115 | 093700 | 264795890 | 6820 | 6820 | 6830 | 6810 | 1453 |
| 571 | 20240115 | 093600 | 254896360 | 6820 | 6810 | 6820 | 6800 | 1201 |
| 572 | 20240115 | 093500 | 246712860 | 6810 | 6810 | 6810 | 6800 | 308 |
| 573 | 20240115 | 093400 | 244616550 | 6810 | 6810 | 6810 | 6800 | 296 |
| 574 | 20240115 | 093300 | 242600890 | 6810 | 6800 | 6810 | 6800 | 146 |
| 575 | 20240115 | 093200 | 241607630 | 6810 | 6800 | 6810 | 6800 | 273 |
| 576 | 20240115 | 093100 | 239749470 | 6810 | 6800 | 6810 | 6800 | 42 |
| 577 | 20240115 | 093000 | 239463550 | 6810 | 6810 | 6810 | 6800 | 145 |
| 578 | 20240115 | 092900 | 238476160 | 6800 | 6790 | 6810 | 6790 | 2193 |
| 579 | 20240115 | 092800 | 223558280 | 6790 | 6790 | 6800 | 6790 | 219 |
| 580 | 20240115 | 092700 | 222071070 | 6790 | 6800 | 6800 | 6790 | 737 |
| 581 | 20240115 | 092600 | 217060730 | 6800 | 6790 | 6800 | 6790 | 1150 |
| 582 | 20240115 | 092500 | 209241480 | 6790 | 6790 | 6790 | 6790 | 118 |
| 583 | 20240115 | 092400 | 208440260 | 6790 | 6790 | 6800 | 6790 | 487 |
| 584 | 20240115 | 092300 | 205132410 | 6790 | 6800 | 6800 | 6790 | 31 |
| 585 | 20240115 | 092200 | 204921810 | 6790 | 6800 | 6810 | 6790 | 769 |
| 586 | 20240115 | 092100 | 199692620 | 6800 | 6810 | 6810 | 6800 | 334 |
| 587 | 20240115 | 092000 | 197419390 | 6800 | 6800 | 6810 | 6800 | 134 |
| 588 | 20240115 | 091900 | 196508180 | 6800 | 6800 | 6810 | 6800 | 115 |
| 589 | 20240115 | 091800 | 195725350 | 6810 | 6800 | 6810 | 6800 | 282 |
| 590 | 20240115 | 091700 | 193807020 | 6810 | 6820 | 6820 | 6800 | 1031 |
| 591 | 20240115 | 091600 | 186785730 | 6820 | 6820 | 6820 | 6810 | 2342 |
| 592 | 20240115 | 091500 | 170816520 | 6810 | 6800 | 6810 | 6800 | 627 |
| 593 | 20240115 | 091400 | 166546760 | 6800 | 6800 | 6820 | 6800 | 2830 |
| 594 | 20240115 | 091300 | 147275740 | 6800 | 6800 | 6810 | 6800 | 94 |
| 595 | 20240115 | 091200 | 146635740 | 6800 | 6800 | 6810 | 6800 | 31 |
| 596 | 20240115 | 091100 | 146424930 | 6790 | 6780 | 6810 | 6780 | 2379 |
| 597 | 20240115 | 091000 | 130260560 | 6770 | 6800 | 6800 | 6770 | 164 |
| 598 | 20240115 | 090900 | 129149000 | 6790 | 6780 | 6800 | 6770 | 272 |
| 599 | 20240115 | 090800 | 127304400 | 6770 | 6770 | 6780 | 6760 | 776 |
| 600 | 20240115 | 090700 | 122051660 | 6780 | 6780 | 6800 | 6760 | 4393 |
| 601 | 20240115 | 090600 | 92311260 | 6780 | 6790 | 6800 | 6780 | 1577 |
| 602 | 20240115 | 090500 | 81609110 | 6790 | 6800 | 6800 | 6790 | 583 |
| 603 | 20240115 | 090400 | 77650410 | 6800 | 6800 | 6800 | 6790 | 2874 |
| 604 | 20240115 | 090300 | 58134740 | 6810 | 6780 | 6810 | 6780 | 1036 |
| 605 | 20240115 | 090200 | 51099650 | 6790 | 6820 | 6820 | 6780 | 4720 |
| 606 | 20240115 | 090100 | 19044830 | 6820 | 6830 | 6830 | 6820 | 1050 |
| 607 | 20240115 | 090000 | 11883430 | 6830 | 6850 | 6850 | 6830 | 1735 |