29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 10111 |
| 3 | 20240111 | 184500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 4 | 20240111 | 184400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 5 | 20240111 | 184300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 6 | 20240111 | 184200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 7 | 20240111 | 184100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 8 | 20240111 | 184000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 9 | 20240111 | 183900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 10 | 20240111 | 183800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 11 | 20240111 | 183700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 12 | 20240111 | 183600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 13 | 20240111 | 183500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 14 | 20240111 | 183400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 15 | 20240111 | 183300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 16 | 20240111 | 183200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 17 | 20240111 | 183100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 18 | 20240111 | 183000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 19 | 20240111 | 182900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 20 | 20240111 | 182800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 21 | 20240111 | 182700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 22 | 20240111 | 182600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 23 | 20240111 | 182500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 24 | 20240111 | 182400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 25 | 20240111 | 182300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 26 | 20240111 | 182200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 27 | 20240111 | 182100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 28 | 20240111 | 182000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 29 | 20240111 | 181900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 30 | 20240111 | 181800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 31 | 20240111 | 181700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 32 | 20240111 | 181600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 10111 |
| 33 | 20240111 | 181500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 34 | 20240111 | 181400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 35 | 20240111 | 181300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 36 | 20240111 | 181200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 37 | 20240111 | 181100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 38 | 20240111 | 181000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 39 | 20240111 | 180900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 40 | 20240111 | 180800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 41 | 20240111 | 180700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 42 | 20240111 | 180600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 43 | 20240111 | 180500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 44 | 20240111 | 180400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 45 | 20240111 | 180300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 46 | 20240111 | 180200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 47 | 20240111 | 180100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 48 | 20240111 | 180000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 49 | 20240111 | 175900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 50 | 20240111 | 175800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 51 | 20240111 | 175700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 52 | 20240111 | 175600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 53 | 20240111 | 175500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 54 | 20240111 | 175400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 55 | 20240111 | 175300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 56 | 20240111 | 175200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 57 | 20240111 | 175100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 58 | 20240111 | 175000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 59 | 20240111 | 174900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 60 | 20240111 | 174800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 61 | 20240111 | 174700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 62 | 20240111 | 174600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 10111 |
| 63 | 20240111 | 174500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 64 | 20240111 | 174400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 65 | 20240111 | 174300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 66 | 20240111 | 174200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 67 | 20240111 | 174100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 68 | 20240111 | 174000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 69 | 20240111 | 173900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 70 | 20240111 | 173800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 71 | 20240111 | 173700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 72 | 20240111 | 173600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 73 | 20240111 | 173500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 74 | 20240111 | 173400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 75 | 20240111 | 173300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 76 | 20240111 | 173200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 77 | 20240111 | 173100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 78 | 20240111 | 173000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 79 | 20240111 | 172900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 80 | 20240111 | 172800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 81 | 20240111 | 172700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 82 | 20240111 | 172600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 83 | 20240111 | 172500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 84 | 20240111 | 172400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 85 | 20240111 | 172300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 86 | 20240111 | 172200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 87 | 20240111 | 172100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 88 | 20240111 | 172000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 89 | 20240111 | 171900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 90 | 20240111 | 171800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 91 | 20240111 | 171700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 92 | 20240111 | 171600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 10111 |
| 93 | 20240111 | 171500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 94 | 20240111 | 171400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 95 | 20240111 | 171300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 96 | 20240111 | 171200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 97 | 20240111 | 171100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 98 | 20240111 | 171000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 99 | 20240111 | 170900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 100 | 20240111 | 170800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 101 | 20240111 | 170700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 102 | 20240111 | 170600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 103 | 20240111 | 170500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 104 | 20240111 | 170400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 105 | 20240111 | 170300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 106 | 20240111 | 170200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 107 | 20240111 | 170100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 108 | 20240111 | 170000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 109 | 20240111 | 165900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 110 | 20240111 | 165800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 111 | 20240111 | 165700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 112 | 20240111 | 165600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 113 | 20240111 | 165500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 114 | 20240111 | 165400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 115 | 20240111 | 165300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 116 | 20240111 | 165200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 117 | 20240111 | 165100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 118 | 20240111 | 165000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 119 | 20240111 | 164900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 120 | 20240111 | 164800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 121 | 20240111 | 164700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 122 | 20240111 | 164600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 10111 |
| 123 | 20240111 | 164500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 124 | 20240111 | 164400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 125 | 20240111 | 164300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 126 | 20240111 | 164200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 127 | 20240111 | 164100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 128 | 20240111 | 164000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 129 | 20240111 | 163900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 130 | 20240111 | 163800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 131 | 20240111 | 163700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 132 | 20240111 | 163600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 133 | 20240111 | 163500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 134 | 20240111 | 163400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 135 | 20240111 | 163300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 136 | 20240111 | 163200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 137 | 20240111 | 163100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 138 | 20240111 | 163000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 139 | 20240111 | 162900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 140 | 20240111 | 162800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 141 | 20240111 | 162700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 142 | 20240111 | 162600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 143 | 20240111 | 162500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 144 | 20240111 | 162400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 145 | 20240111 | 162300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 146 | 20240111 | 162200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 147 | 20240111 | 162100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 148 | 20240111 | 162000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 149 | 20240111 | 161900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 150 | 20240111 | 161800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 151 | 20240111 | 161700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 152 | 20240111 | 161600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 10111 |
| 153 | 20240111 | 161500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 154 | 20240111 | 161400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 155 | 20240111 | 161300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 156 | 20240111 | 161200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 157 | 20240111 | 161100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 158 | 20240111 | 161000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 159 | 20240111 | 160900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 160 | 20240111 | 160800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 161 | 20240111 | 160700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 162 | 20240111 | 160600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 163 | 20240111 | 160500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 164 | 20240111 | 160400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 165 | 20240111 | 160300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 166 | 20240111 | 160200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 167 | 20240111 | 160100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 168 | 20240111 | 160000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 169 | 20240111 | 155900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 170 | 20240111 | 155800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 171 | 20240111 | 155700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 172 | 20240111 | 155600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 173 | 20240111 | 155500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 174 | 20240111 | 155400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 175 | 20240111 | 155300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 176 | 20240111 | 155200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 177 | 20240111 | 155100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 178 | 20240111 | 155000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 179 | 20240111 | 154900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 180 | 20240111 | 154800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 181 | 20240111 | 154700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 182 | 20240111 | 154600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 10111 |
| 183 | 20240111 | 154500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 184 | 20240111 | 154400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 185 | 20240111 | 154300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 186 | 20240111 | 154200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 187 | 20240111 | 154100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 188 | 20240111 | 154000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 189 | 20240111 | 153900 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 190 | 20240111 | 153800 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20240111 | 153700 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20240111 | 153600 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20240111 | 153500 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20240111 | 153400 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20240111 | 153300 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20240111 | 153200 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20240111 | 153100 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20240111 | 153000 | 2916482580 | 6780 | 6780 | 6780 | 6780 | 10111 |
| 199 | 20240111 | 152900 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 200 | 20240111 | 152800 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 201 | 20240111 | 152700 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 202 | 20240111 | 152600 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 203 | 20240111 | 152500 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 204 | 20240111 | 152400 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 205 | 20240111 | 152300 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 206 | 20240111 | 152200 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 207 | 20240111 | 152100 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 208 | 20240111 | 152000 | 2847930000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 209 | 20240111 | 151900 | 2847930000 | 6800 | 6780 | 6800 | 6780 | 358 |
| 210 | 20240111 | 151800 | 2845502600 | 6800 | 6800 | 6800 | 6780 | 28 |
| 211 | 20240111 | 151700 | 2845312620 | 6800 | 6790 | 6800 | 6770 | 527 |
| 212 | 20240111 | 151600 | 2841741100 | 6770 | 6790 | 6790 | 6770 | 3624 |
| 213 | 20240111 | 151500 | 2817201220 | 6780 | 6790 | 6800 | 6780 | 1044 |
| 214 | 20240111 | 151400 | 2810122450 | 6800 | 6790 | 6800 | 6790 | 176 |
| 215 | 20240111 | 151300 | 2808927310 | 6800 | 6800 | 6800 | 6790 | 787 |
| 216 | 20240111 | 151200 | 2803583380 | 6800 | 6800 | 6800 | 6800 | 748 |
| 217 | 20240111 | 151100 | 2798496980 | 6800 | 6810 | 6810 | 6800 | 809 |
| 218 | 20240111 | 151000 | 2792995650 | 6800 | 6790 | 6800 | 6790 | 769 |
| 219 | 20240111 | 150900 | 2787766490 | 6800 | 6790 | 6800 | 6790 | 351 |
| 220 | 20240111 | 150800 | 2785383140 | 6790 | 6790 | 6810 | 6790 | 1008 |
| 221 | 20240111 | 150700 | 2778526220 | 6800 | 6780 | 6800 | 6780 | 137 |
| 222 | 20240111 | 150600 | 2777595690 | 6810 | 6810 | 6810 | 6810 | 66 |
| 223 | 20240111 | 150500 | 2777146230 | 6810 | 6810 | 6810 | 6780 | 20 |
| 224 | 20240111 | 150400 | 2777010060 | 6810 | 6770 | 6810 | 6770 | 6581 |
| 225 | 20240111 | 150300 | 2732309480 | 6780 | 6780 | 6780 | 6770 | 119 |
| 226 | 20240111 | 150200 | 2731502680 | 6780 | 6780 | 6780 | 6770 | 665 |
| 227 | 20240111 | 150100 | 2727000170 | 6790 | 6780 | 6790 | 6780 | 1164 |
| 228 | 20240111 | 150000 | 2719108210 | 6780 | 6790 | 6790 | 6780 | 278 |
| 229 | 20240111 | 145900 | 2717223350 | 6780 | 6770 | 6780 | 6770 | 487 |
| 230 | 20240111 | 145800 | 2713924930 | 6770 | 6770 | 6770 | 6770 | 1 |
| 231 | 20240111 | 145700 | 2713918160 | 6790 | 6780 | 6790 | 6780 | 579 |
| 232 | 20240111 | 145600 | 2709992340 | 6780 | 6780 | 6780 | 6770 | 90 |
| 233 | 20240111 | 145500 | 2709382150 | 6780 | 6770 | 6780 | 6770 | 489 |
| 234 | 20240111 | 145400 | 2706071570 | 6770 | 6780 | 6780 | 6770 | 291 |
| 235 | 20240111 | 145300 | 2704098600 | 6780 | 6780 | 6780 | 6780 | 378 |
| 236 | 20240111 | 145200 | 2701535760 | 6770 | 6770 | 6780 | 6770 | 693 |
| 237 | 20240111 | 145100 | 2696844100 | 6780 | 6770 | 6780 | 6770 | 75 |
| 238 | 20240111 | 145000 | 2696335620 | 6780 | 6780 | 6780 | 6780 | 1 |
| 239 | 20240111 | 144900 | 2696328840 | 6780 | 6770 | 6780 | 6770 | 406 |
| 240 | 20240111 | 144800 | 2693580170 | 6790 | 6790 | 6790 | 6790 | 140 |
| 241 | 20240111 | 144700 | 2692629570 | 6790 | 6790 | 6790 | 6770 | 16 |
| 242 | 20240111 | 144600 | 2692520950 | 6780 | 6770 | 6780 | 6760 | 2056 |
| 243 | 20240111 | 144500 | 2678598120 | 6750 | 6760 | 6770 | 6750 | 503 |
| 244 | 20240111 | 144400 | 2675197830 | 6770 | 6760 | 6770 | 6760 | 521 |
| 245 | 20240111 | 144300 | 2671675850 | 6760 | 6760 | 6760 | 6750 | 3191 |
| 246 | 20240111 | 144200 | 2650133730 | 6750 | 6770 | 6770 | 6750 | 2532 |
| 247 | 20240111 | 144100 | 2633025200 | 6770 | 6760 | 6770 | 6760 | 2255 |
| 248 | 20240111 | 144000 | 2617779810 | 6770 | 6770 | 6770 | 6750 | 4154 |
| 249 | 20240111 | 143900 | 2589706160 | 6770 | 6790 | 6790 | 6770 | 528 |
| 250 | 20240111 | 143800 | 2586129270 | 6790 | 6790 | 6790 | 6780 | 48 |
| 251 | 20240111 | 143700 | 2585803560 | 6790 | 6780 | 6790 | 6780 | 162 |
| 252 | 20240111 | 143600 | 2584705150 | 6780 | 6780 | 6780 | 6770 | 21 |
| 253 | 20240111 | 143500 | 2584562790 | 6780 | 6780 | 6790 | 6780 | 134 |
| 254 | 20240111 | 143400 | 2583654120 | 6770 | 6780 | 6790 | 6770 | 108 |
| 255 | 20240111 | 143300 | 2582921740 | 6790 | 6780 | 6790 | 6780 | 62 |
| 256 | 20240111 | 143200 | 2582501180 | 6780 | 6780 | 6790 | 6780 | 121 |
| 257 | 20240111 | 143100 | 2581680650 | 6780 | 6780 | 6790 | 6770 | 32 |
| 258 | 20240111 | 143000 | 2581463500 | 6790 | 6780 | 6790 | 6760 | 1462 |
| 259 | 20240111 | 142900 | 2571566670 | 6780 | 6770 | 6780 | 6770 | 198 |
| 260 | 20240111 | 142800 | 2570225900 | 6770 | 6770 | 6770 | 6770 | 1798 |
| 261 | 20240111 | 142700 | 2558053440 | 6770 | 6780 | 6790 | 6760 | 1159 |
| 262 | 20240111 | 142600 | 2550208630 | 6790 | 6790 | 6790 | 6780 | 74 |
| 263 | 20240111 | 142500 | 2549706180 | 6790 | 6790 | 6790 | 6790 | 22 |
| 264 | 20240111 | 142400 | 2549556800 | 6770 | 6770 | 6780 | 6770 | 801 |
| 265 | 20240111 | 142300 | 2544133030 | 6790 | 6780 | 6790 | 6770 | 685 |
| 266 | 20240111 | 142200 | 2539494280 | 6760 | 6790 | 6800 | 6760 | 2029 |
| 267 | 20240111 | 142100 | 2525758170 | 6770 | 6790 | 6790 | 6770 | 1562 |
| 268 | 20240111 | 142000 | 2515181430 | 6790 | 6790 | 6790 | 6790 | 1 |
| 269 | 20240111 | 141900 | 2515174640 | 6800 | 6770 | 6800 | 6770 | 249 |
| 270 | 20240111 | 141800 | 2513484040 | 6770 | 6770 | 6770 | 6770 | 124 |
| 271 | 20240111 | 141700 | 2512644560 | 6770 | 6770 | 6770 | 6770 | 1 |
| 272 | 20240111 | 141600 | 2512637790 | 6780 | 6780 | 6780 | 6780 | 228 |
| 273 | 20240111 | 141500 | 2511091950 | 6780 | 6770 | 6780 | 6770 | 46 |
| 274 | 20240111 | 141400 | 2510780210 | 6800 | 6770 | 6800 | 6770 | 982 |
| 275 | 20240111 | 141300 | 2504123010 | 6770 | 6770 | 6770 | 6770 | 1 |
| 276 | 20240111 | 141200 | 2504116240 | 6800 | 6790 | 6800 | 6760 | 5136 |
| 277 | 20240111 | 141100 | 2469354540 | 6780 | 6790 | 6800 | 6780 | 593 |
| 278 | 20240111 | 141000 | 2465328070 | 6780 | 6800 | 6800 | 6780 | 7 |
| 279 | 20240111 | 140900 | 2465280490 | 6760 | 6800 | 6810 | 6760 | 6879 |
| 280 | 20240111 | 140800 | 2418676850 | 6810 | 6810 | 6810 | 6800 | 43 |
| 281 | 20240111 | 140700 | 2418384030 | 6810 | 6800 | 6810 | 6800 | 1248 |
| 282 | 20240111 | 140600 | 2409897590 | 6810 | 6800 | 6810 | 6800 | 1028 |
| 283 | 20240111 | 140500 | 2402902670 | 6800 | 6800 | 6800 | 6800 | 0 |
| 284 | 20240111 | 140400 | 2402902670 | 6800 | 6790 | 6800 | 6790 | 10 |
| 285 | 20240111 | 140300 | 2402834760 | 6790 | 6800 | 6800 | 6790 | 8 |
| 286 | 20240111 | 140200 | 2402780420 | 6790 | 6790 | 6790 | 6790 | 431 |
| 287 | 20240111 | 140100 | 2399853930 | 6800 | 6790 | 6800 | 6790 | 53 |
| 288 | 20240111 | 140000 | 2399494040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 289 | 20240111 | 135900 | 2399494040 | 6790 | 6790 | 6790 | 6790 | 51 |
| 290 | 20240111 | 135800 | 2399147750 | 6790 | 6790 | 6800 | 6790 | 802 |
| 291 | 20240111 | 135700 | 2393702160 | 6790 | 6780 | 6790 | 6780 | 303 |
| 292 | 20240111 | 135600 | 2391647250 | 6790 | 6790 | 6790 | 6790 | 10 |
| 293 | 20240111 | 135500 | 2391579350 | 6790 | 6780 | 6800 | 6780 | 6 |
| 294 | 20240111 | 135400 | 2391538600 | 6800 | 6800 | 6800 | 6800 | 1 |
| 295 | 20240111 | 135300 | 2391531800 | 6780 | 6800 | 6800 | 6780 | 2 |
| 296 | 20240111 | 135200 | 2391518220 | 6800 | 6780 | 6800 | 6780 | 2 |
| 297 | 20240111 | 135100 | 2391504640 | 6810 | 6800 | 6810 | 6790 | 1080 |
| 298 | 20240111 | 135000 | 2384164320 | 6810 | 6800 | 6810 | 6790 | 502 |
| 299 | 20240111 | 134900 | 2380750720 | 6800 | 6780 | 6800 | 6780 | 1001 |
| 300 | 20240111 | 134800 | 2373963920 | 6780 | 6780 | 6780 | 6780 | 21 |
| 301 | 20240111 | 134700 | 2373821540 | 6780 | 6780 | 6780 | 6780 | 398 |
| 302 | 20240111 | 134600 | 2371123100 | 6770 | 6780 | 6780 | 6760 | 3191 |
| 303 | 20240111 | 134500 | 2349520010 | 6780 | 6770 | 6780 | 6770 | 563 |
| 304 | 20240111 | 134400 | 2345705530 | 6780 | 6780 | 6780 | 6780 | 1950 |
| 305 | 20240111 | 134300 | 2332484530 | 6780 | 6810 | 6810 | 6780 | 332 |
| 306 | 20240111 | 134200 | 2330233510 | 6810 | 6810 | 6810 | 6810 | 12 |
| 307 | 20240111 | 134100 | 2330151790 | 6810 | 6780 | 6810 | 6780 | 502 |
| 308 | 20240111 | 134000 | 2326743200 | 6790 | 6780 | 6790 | 6780 | 407 |
| 309 | 20240111 | 133900 | 2323983700 | 6780 | 6790 | 6790 | 6780 | 299 |
| 310 | 20240111 | 133800 | 2321954000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 311 | 20240111 | 133700 | 2321954000 | 6790 | 6780 | 6790 | 6780 | 66 |
| 312 | 20240111 | 133600 | 2321505870 | 6800 | 6780 | 6800 | 6780 | 453 |
| 313 | 20240111 | 133500 | 2318425490 | 6800 | 6790 | 6800 | 6780 | 695 |
| 314 | 20240111 | 133400 | 2313708740 | 6790 | 6780 | 6790 | 6780 | 238 |
| 315 | 20240111 | 133300 | 2312092730 | 6780 | 6780 | 6780 | 6780 | 58 |
| 316 | 20240111 | 133200 | 2311699490 | 6770 | 6770 | 6780 | 6770 | 774 |
| 317 | 20240111 | 133100 | 2306459020 | 6770 | 6770 | 6770 | 6770 | 600 |
| 318 | 20240111 | 133000 | 2302397020 | 6770 | 6770 | 6780 | 6770 | 504 |
| 319 | 20240111 | 132900 | 2298984920 | 6760 | 6770 | 6770 | 6760 | 2322 |
| 320 | 20240111 | 132800 | 2283265470 | 6770 | 6780 | 6780 | 6770 | 1438 |
| 321 | 20240111 | 132700 | 2273516170 | 6780 | 6780 | 6780 | 6780 | 63 |
| 322 | 20240111 | 132600 | 2273089030 | 6790 | 6800 | 6800 | 6780 | 270 |
| 323 | 20240111 | 132500 | 2271258380 | 6780 | 6780 | 6780 | 6780 | 848 |
| 324 | 20240111 | 132400 | 2265508940 | 6780 | 6780 | 6780 | 6780 | 5 |
| 325 | 20240111 | 132300 | 2265475040 | 6800 | 6790 | 6800 | 6780 | 23 |
| 326 | 20240111 | 132200 | 2265318750 | 6800 | 6790 | 6800 | 6780 | 1248 |
| 327 | 20240111 | 132100 | 2256857280 | 6780 | 6800 | 6800 | 6780 | 204 |
| 328 | 20240111 | 132000 | 2255472120 | 6780 | 6780 | 6780 | 6780 | 1 |
| 329 | 20240111 | 131900 | 2255465340 | 6790 | 6790 | 6790 | 6790 | 700 |
| 330 | 20240111 | 131800 | 2250712340 | 6790 | 6790 | 6790 | 6780 | 118 |
| 331 | 20240111 | 131700 | 2249911260 | 6790 | 6790 | 6790 | 6790 | 27 |
| 332 | 20240111 | 131600 | 2249727930 | 6790 | 6800 | 6800 | 6790 | 101 |
| 333 | 20240111 | 131500 | 2249042120 | 6800 | 6790 | 6800 | 6790 | 11 |
| 334 | 20240111 | 131400 | 2248967420 | 6790 | 6780 | 6790 | 6780 | 615 |
| 335 | 20240111 | 131300 | 2244797710 | 6780 | 6800 | 6800 | 6780 | 6 |
| 336 | 20240111 | 131200 | 2244756930 | 6780 | 6800 | 6800 | 6780 | 237 |
| 337 | 20240111 | 131100 | 2243150050 | 6800 | 6790 | 6800 | 6790 | 495 |
| 338 | 20240111 | 131000 | 2239784060 | 6790 | 6790 | 6790 | 6790 | 20 |
| 339 | 20240111 | 130900 | 2239648260 | 6800 | 6780 | 6800 | 6780 | 594 |
| 340 | 20240111 | 130800 | 2235620900 | 6770 | 6790 | 6790 | 6770 | 1313 |
| 341 | 20240111 | 130700 | 2226725750 | 6810 | 6820 | 6820 | 6780 | 6 |
| 342 | 20240111 | 130600 | 2226684880 | 6780 | 6800 | 6820 | 6780 | 10199 |
| 343 | 20240111 | 130500 | 2157462710 | 6820 | 6810 | 6820 | 6800 | 412 |
| 344 | 20240111 | 130400 | 2154656770 | 6820 | 6820 | 6820 | 6820 | 321 |
| 345 | 20240111 | 130300 | 2152467550 | 6810 | 6830 | 6830 | 6810 | 1225 |
| 346 | 20240111 | 130200 | 2144123040 | 6810 | 6810 | 6830 | 6810 | 3 |
| 347 | 20240111 | 130100 | 2144102590 | 6830 | 6830 | 6830 | 6820 | 32 |
| 348 | 20240111 | 130000 | 2143884330 | 6810 | 6830 | 6830 | 6810 | 21 |
| 349 | 20240111 | 125900 | 2143741040 | 6820 | 6820 | 6820 | 6820 | 1394 |
| 350 | 20240111 | 125800 | 2134233960 | 6820 | 6820 | 6820 | 6820 | 1 |
| 351 | 20240111 | 125700 | 2134227140 | 6830 | 6830 | 6830 | 6830 | 26 |
| 352 | 20240111 | 125600 | 2134049560 | 6830 | 6830 | 6830 | 6820 | 4 |
| 353 | 20240111 | 125500 | 2134022250 | 6840 | 6820 | 6840 | 6820 | 915 |
| 354 | 20240111 | 125400 | 2127779230 | 6830 | 6830 | 6830 | 6830 | 871 |
| 355 | 20240111 | 125300 | 2121830300 | 6830 | 6820 | 6830 | 6820 | 192 |
| 356 | 20240111 | 125200 | 2120518960 | 6820 | 6820 | 6820 | 6820 | 0 |
| 357 | 20240111 | 125100 | 2120518960 | 6820 | 6830 | 6830 | 6820 | 101 |
| 358 | 20240111 | 125000 | 2119829140 | 6840 | 6840 | 6840 | 6840 | 100 |
| 359 | 20240111 | 124900 | 2119145140 | 6820 | 6830 | 6840 | 6820 | 102 |
| 360 | 20240111 | 124800 | 2118448480 | 6820 | 6820 | 6820 | 6820 | 0 |
| 361 | 20240111 | 124700 | 2118448480 | 6820 | 6820 | 6840 | 6820 | 59 |
| 362 | 20240111 | 124600 | 2118045940 | 6820 | 6820 | 6820 | 6820 | 9 |
| 363 | 20240111 | 124500 | 2117984560 | 6830 | 6830 | 6830 | 6830 | 1 |
| 364 | 20240111 | 124400 | 2117977730 | 6820 | 6820 | 6820 | 6820 | 51 |
| 365 | 20240111 | 124300 | 2117629910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 366 | 20240111 | 124200 | 2117629910 | 6820 | 6830 | 6830 | 6820 | 9 |
| 367 | 20240111 | 124100 | 2117568450 | 6830 | 6830 | 6830 | 6830 | 1 |
| 368 | 20240111 | 124000 | 2117561620 | 6830 | 6830 | 6830 | 6830 | 398 |
| 369 | 20240111 | 123900 | 2114843280 | 6840 | 6830 | 6840 | 6830 | 386 |
| 370 | 20240111 | 123800 | 2112203050 | 6840 | 6840 | 6840 | 6840 | 1 |
| 371 | 20240111 | 123700 | 2112196210 | 6830 | 6830 | 6830 | 6830 | 127 |
| 372 | 20240111 | 123600 | 2111328800 | 6840 | 6840 | 6840 | 6840 | 306 |
| 373 | 20240111 | 123500 | 2109235760 | 6840 | 6830 | 6840 | 6830 | 255 |
| 374 | 20240111 | 123400 | 2107492160 | 6830 | 6840 | 6840 | 6830 | 194 |
| 375 | 20240111 | 123300 | 2106167100 | 6830 | 6820 | 6830 | 6820 | 3652 |
| 376 | 20240111 | 123200 | 2081231870 | 6820 | 6820 | 6820 | 6820 | 207 |
| 377 | 20240111 | 123100 | 2079820130 | 6820 | 6830 | 6830 | 6820 | 685 |
| 378 | 20240111 | 123000 | 2075148420 | 6830 | 6830 | 6830 | 6830 | 142 |
| 379 | 20240111 | 122900 | 2074178560 | 6850 | 6850 | 6850 | 6850 | 50 |
| 380 | 20240111 | 122800 | 2073836060 | 6850 | 6830 | 6850 | 6820 | 957 |
| 381 | 20240111 | 122700 | 2067305780 | 6830 | 6820 | 6830 | 6820 | 72 |
| 382 | 20240111 | 122600 | 2066814120 | 6820 | 6820 | 6820 | 6820 | 1011 |
| 383 | 20240111 | 122500 | 2059919100 | 6820 | 6820 | 6830 | 6820 | 12 |
| 384 | 20240111 | 122400 | 2059837250 | 6820 | 6830 | 6830 | 6820 | 1044 |
| 385 | 20240111 | 122300 | 2052706740 | 6830 | 6830 | 6830 | 6830 | 0 |
| 386 | 20240111 | 122200 | 2052706740 | 6830 | 6840 | 6840 | 6830 | 820 |
| 387 | 20240111 | 122100 | 2047097950 | 6850 | 6840 | 6850 | 6840 | 26 |
| 388 | 20240111 | 122000 | 2046920060 | 6840 | 6840 | 6840 | 6830 | 551 |
| 389 | 20240111 | 121900 | 2043153630 | 6830 | 6840 | 6840 | 6830 | 2 |
| 390 | 20240111 | 121800 | 2043139960 | 6830 | 6830 | 6830 | 6830 | 401 |
| 391 | 20240111 | 121700 | 2040401130 | 6830 | 6830 | 6830 | 6830 | 401 |
| 392 | 20240111 | 121600 | 2037662300 | 6830 | 6830 | 6830 | 6830 | 145 |
| 393 | 20240111 | 121500 | 2036671950 | 6830 | 6840 | 6840 | 6830 | 26 |
| 394 | 20240111 | 121400 | 2036494120 | 6840 | 6840 | 6840 | 6840 | 8 |
| 395 | 20240111 | 121300 | 2036439400 | 6850 | 6850 | 6850 | 6850 | 7 |
| 396 | 20240111 | 121200 | 2036391450 | 6830 | 6840 | 6840 | 6830 | 416 |
| 397 | 20240111 | 121100 | 2033549100 | 6840 | 6840 | 6840 | 6840 | 102 |
| 398 | 20240111 | 121000 | 2032851420 | 6860 | 6860 | 6870 | 6850 | 1233 |
| 399 | 20240111 | 120900 | 2024398340 | 6860 | 6850 | 6870 | 6850 | 235 |
| 400 | 20240111 | 120800 | 2022784980 | 6850 | 6860 | 6860 | 6850 | 552 |
| 401 | 20240111 | 120700 | 2018999330 | 6850 | 6850 | 6850 | 6830 | 1999 |
| 402 | 20240111 | 120600 | 2005327230 | 6840 | 6840 | 6850 | 6840 | 6 |
| 403 | 20240111 | 120500 | 2005286180 | 6850 | 6850 | 6860 | 6850 | 55 |
| 404 | 20240111 | 120400 | 2004908990 | 6840 | 6840 | 6840 | 6830 | 490 |
| 405 | 20240111 | 120300 | 2001559200 | 6840 | 6830 | 6840 | 6830 | 2 |
| 406 | 20240111 | 120200 | 2001545530 | 6830 | 6830 | 6830 | 6830 | 50 |
| 407 | 20240111 | 120100 | 2001204030 | 6830 | 6820 | 6830 | 6820 | 759 |
| 408 | 20240111 | 120000 | 1996022270 | 6820 | 6820 | 6820 | 6820 | 6 |
| 409 | 20240111 | 115900 | 1995981350 | 6830 | 6830 | 6830 | 6820 | 73 |
| 410 | 20240111 | 115800 | 1995482770 | 6820 | 6820 | 6820 | 6820 | 500 |
| 411 | 20240111 | 115700 | 1992072770 | 6820 | 6830 | 6830 | 6820 | 6 |
| 412 | 20240111 | 115600 | 1992031810 | 6810 | 6840 | 6840 | 6810 | 3 |
| 413 | 20240111 | 115500 | 1992011320 | 6810 | 6810 | 6820 | 6810 | 1051 |
| 414 | 20240111 | 115400 | 1984853810 | 6810 | 6810 | 6810 | 6810 | 61 |
| 415 | 20240111 | 115300 | 1984438400 | 6810 | 6820 | 6820 | 6810 | 210 |
| 416 | 20240111 | 115200 | 1983007860 | 6820 | 6850 | 6850 | 6820 | 21 |
| 417 | 20240111 | 115100 | 1982864040 | 6850 | 6820 | 6850 | 6810 | 527 |
| 418 | 20240111 | 115000 | 1979268230 | 6810 | 6810 | 6810 | 6800 | 301 |
| 419 | 20240111 | 114900 | 1977220420 | 6810 | 6810 | 6820 | 6810 | 1650 |
| 420 | 20240111 | 114800 | 1965983900 | 6810 | 6810 | 6810 | 6810 | 11 |
| 421 | 20240111 | 114700 | 1965908990 | 6810 | 6830 | 6830 | 6810 | 2235 |
| 422 | 20240111 | 114600 | 1950668470 | 6860 | 6860 | 6860 | 6860 | 0 |
| 423 | 20240111 | 114500 | 1950668470 | 6860 | 6850 | 6860 | 6850 | 230 |
| 424 | 20240111 | 114400 | 1949091180 | 6850 | 6850 | 6850 | 6850 | 7 |
| 425 | 20240111 | 114300 | 1949043230 | 6850 | 6830 | 6850 | 6830 | 2 |
| 426 | 20240111 | 114200 | 1949029550 | 6820 | 6820 | 6820 | 6820 | 62 |
| 427 | 20240111 | 114100 | 1948606710 | 6810 | 6840 | 6840 | 6810 | 4097 |
| 428 | 20240111 | 114000 | 1920662930 | 6860 | 6860 | 6870 | 6860 | 1057 |
| 429 | 20240111 | 113900 | 1913411890 | 6860 | 6860 | 6870 | 6840 | 3008 |
| 430 | 20240111 | 113800 | 1892767550 | 6860 | 6860 | 6870 | 6860 | 4530 |
| 431 | 20240111 | 113700 | 1861682820 | 6870 | 6860 | 6870 | 6860 | 1050 |
| 432 | 20240111 | 113600 | 1854477300 | 6860 | 6890 | 6890 | 6860 | 1247 |
| 433 | 20240111 | 113500 | 1845913160 | 6890 | 6830 | 6890 | 6830 | 5318 |
| 434 | 20240111 | 113400 | 1809451190 | 6820 | 6820 | 6820 | 6820 | 50 |
| 435 | 20240111 | 113300 | 1809110190 | 6810 | 6810 | 6820 | 6810 | 759 |
| 436 | 20240111 | 113200 | 1803939400 | 6800 | 6820 | 6820 | 6800 | 826 |
| 437 | 20240111 | 113100 | 1798320200 | 6820 | 6820 | 6820 | 6820 | 7 |
| 438 | 20240111 | 113000 | 1798272460 | 6800 | 6820 | 6820 | 6800 | 1702 |
| 439 | 20240111 | 112900 | 1786695080 | 6820 | 6820 | 6820 | 6820 | 19 |
| 440 | 20240111 | 112800 | 1786565500 | 6830 | 6830 | 6830 | 6830 | 0 |
| 441 | 20240111 | 112700 | 1786565500 | 6830 | 6810 | 6830 | 6810 | 181 |
| 442 | 20240111 | 112600 | 1785332870 | 6810 | 6810 | 6810 | 6810 | 0 |
| 443 | 20240111 | 112500 | 1785332870 | 6810 | 6830 | 6830 | 6810 | 600 |
| 444 | 20240111 | 112400 | 1781244840 | 6820 | 6810 | 6820 | 6810 | 353 |
| 445 | 20240111 | 112300 | 1778840210 | 6810 | 6810 | 6810 | 6810 | 1822 |
| 446 | 20240111 | 112200 | 1766432390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 447 | 20240111 | 112100 | 1766432390 | 6820 | 6820 | 6820 | 6820 | 10 |
| 448 | 20240111 | 112000 | 1766364190 | 6820 | 6820 | 6820 | 6820 | 1 |
| 449 | 20240111 | 111900 | 1766357370 | 6820 | 6820 | 6820 | 6810 | 621 |
| 450 | 20240111 | 111800 | 1762123460 | 6820 | 6820 | 6820 | 6820 | 200 |
| 451 | 20240111 | 111700 | 1760759460 | 6830 | 6830 | 6830 | 6830 | 3 |
| 452 | 20240111 | 111600 | 1760738970 | 6830 | 6830 | 6830 | 6820 | 67 |
| 453 | 20240111 | 111500 | 1760281860 | 6820 | 6820 | 6820 | 6810 | 1556 |
| 454 | 20240111 | 111400 | 1749680100 | 6810 | 6810 | 6810 | 6810 | 0 |
| 455 | 20240111 | 111300 | 1749680100 | 6810 | 6820 | 6820 | 6810 | 19 |
| 456 | 20240111 | 111200 | 1749550680 | 6820 | 6820 | 6820 | 6820 | 90 |
| 457 | 20240111 | 111100 | 1748936880 | 6820 | 6820 | 6820 | 6810 | 56 |
| 458 | 20240111 | 111000 | 1748554970 | 6820 | 6820 | 6820 | 6820 | 313 |
| 459 | 20240111 | 110900 | 1746420310 | 6820 | 6820 | 6820 | 6820 | 1 |
| 460 | 20240111 | 110800 | 1746413490 | 6820 | 6840 | 6840 | 6820 | 17 |
| 461 | 20240111 | 110700 | 1746297310 | 6820 | 6810 | 6820 | 6810 | 1582 |
| 462 | 20240111 | 110600 | 1735515340 | 6820 | 6820 | 6820 | 6820 | 155 |
| 463 | 20240111 | 110500 | 1734458240 | 6820 | 6840 | 6840 | 6820 | 1474 |
| 464 | 20240111 | 110400 | 1724404770 | 6820 | 6830 | 6830 | 6820 | 35 |
| 465 | 20240111 | 110300 | 1724165860 | 6850 | 6850 | 6850 | 6850 | 17 |
| 466 | 20240111 | 110200 | 1724049410 | 6850 | 6840 | 6850 | 6840 | 324 |
| 467 | 20240111 | 110100 | 1721833150 | 6830 | 6840 | 6850 | 6830 | 351 |
| 468 | 20240111 | 110000 | 1719428840 | 6850 | 6840 | 6850 | 6830 | 1840 |
| 469 | 20240111 | 105900 | 1706860860 | 6840 | 6840 | 6840 | 6840 | 957 |
| 470 | 20240111 | 105800 | 1700314980 | 6840 | 6840 | 6840 | 6840 | 431 |
| 471 | 20240111 | 105700 | 1697366940 | 6840 | 6840 | 6840 | 6840 | 129 |
| 472 | 20240111 | 105600 | 1696484580 | 6840 | 6840 | 6840 | 6840 | 179 |
| 473 | 20240111 | 105500 | 1695260220 | 6840 | 6840 | 6840 | 6840 | 55 |
| 474 | 20240111 | 105400 | 1694884020 | 6840 | 6850 | 6850 | 6840 | 375 |
| 475 | 20240111 | 105300 | 1692318360 | 6840 | 6840 | 6840 | 6840 | 44 |
| 476 | 20240111 | 105200 | 1692017400 | 6840 | 6850 | 6850 | 6840 | 201 |
| 477 | 20240111 | 105100 | 1690640580 | 6850 | 6850 | 6850 | 6850 | 1098 |
| 478 | 20240111 | 105000 | 1683119280 | 6860 | 6860 | 6860 | 6860 | 1242 |
| 479 | 20240111 | 104900 | 1674599160 | 6860 | 6840 | 6860 | 6840 | 2099 |
| 480 | 20240111 | 104800 | 1660229600 | 6840 | 6840 | 6850 | 6830 | 1873 |
| 481 | 20240111 | 104700 | 1647418080 | 6830 | 6820 | 6830 | 6820 | 645 |
| 482 | 20240111 | 104600 | 1643012740 | 6830 | 6820 | 6830 | 6820 | 31 |
| 483 | 20240111 | 104500 | 1642801310 | 6830 | 6820 | 6830 | 6810 | 300 |
| 484 | 20240111 | 104400 | 1640756540 | 6820 | 6810 | 6840 | 6810 | 476 |
| 485 | 20240111 | 104300 | 1637511800 | 6820 | 6830 | 6830 | 6820 | 21 |
| 486 | 20240111 | 104200 | 1637368570 | 6820 | 6820 | 6820 | 6820 | 120 |
| 487 | 20240111 | 104100 | 1636550170 | 6810 | 6810 | 6810 | 6810 | 45 |
| 488 | 20240111 | 104000 | 1636243720 | 6810 | 6820 | 6820 | 6810 | 1195 |
| 489 | 20240111 | 103900 | 1628094320 | 6810 | 6810 | 6820 | 6810 | 1089 |
| 490 | 20240111 | 103800 | 1620678050 | 6810 | 6810 | 6810 | 6810 | 25 |
| 491 | 20240111 | 103700 | 1620507800 | 6810 | 6810 | 6810 | 6810 | 1114 |
| 492 | 20240111 | 103600 | 1612921460 | 6810 | 6810 | 6820 | 6810 | 367 |
| 493 | 20240111 | 103500 | 1610421990 | 6810 | 6800 | 6810 | 6790 | 2086 |
| 494 | 20240111 | 103400 | 1596224540 | 6800 | 6800 | 6800 | 6790 | 185 |
| 495 | 20240111 | 103300 | 1594968150 | 6800 | 6800 | 6800 | 6790 | 1012 |
| 496 | 20240111 | 103200 | 1588096550 | 6790 | 6810 | 6810 | 6780 | 926 |
| 497 | 20240111 | 103100 | 1581803090 | 6800 | 6780 | 6800 | 6780 | 3167 |
| 498 | 20240111 | 103000 | 1560287810 | 6780 | 6780 | 6780 | 6770 | 1118 |
| 499 | 20240111 | 102900 | 1552707790 | 6780 | 6780 | 6780 | 6760 | 616 |
| 500 | 20240111 | 102800 | 1548542310 | 6770 | 6770 | 6770 | 6770 | 150 |
| 501 | 20240111 | 102700 | 1547526810 | 6770 | 6760 | 6770 | 6760 | 1089 |
| 502 | 20240111 | 102600 | 1540160290 | 6760 | 6770 | 6770 | 6760 | 8629 |
| 503 | 20240111 | 102500 | 1481807080 | 6770 | 6780 | 6780 | 6770 | 1080 |
| 504 | 20240111 | 102400 | 1474494540 | 6780 | 6780 | 6780 | 6780 | 318 |
| 505 | 20240111 | 102300 | 1472338500 | 6770 | 6790 | 6790 | 6770 | 706 |
| 506 | 20240111 | 102200 | 1467557030 | 6790 | 6790 | 6790 | 6790 | 9 |
| 507 | 20240111 | 102100 | 1467495920 | 6790 | 6780 | 6790 | 6780 | 79 |
| 508 | 20240111 | 102000 | 1466960180 | 6780 | 6790 | 6790 | 6780 | 88 |
| 509 | 20240111 | 101900 | 1466362860 | 6800 | 6800 | 6800 | 6800 | 33 |
| 510 | 20240111 | 101800 | 1466138460 | 6800 | 6810 | 6810 | 6770 | 1243 |
| 511 | 20240111 | 101700 | 1457720070 | 6810 | 6810 | 6810 | 6810 | 3 |
| 512 | 20240111 | 101600 | 1457699640 | 6810 | 6810 | 6810 | 6810 | 0 |
| 513 | 20240111 | 101500 | 1457699640 | 6810 | 6800 | 6810 | 6800 | 126 |
| 514 | 20240111 | 101400 | 1456842830 | 6800 | 6800 | 6800 | 6800 | 2 |
| 515 | 20240111 | 101300 | 1456829230 | 6780 | 6780 | 6780 | 6760 | 1540 |
| 516 | 20240111 | 101200 | 1446416680 | 6800 | 6770 | 6800 | 6770 | 8 |
| 517 | 20240111 | 101100 | 1446362310 | 6760 | 6800 | 6800 | 6760 | 2651 |
| 518 | 20240111 | 101000 | 1428420070 | 6800 | 6780 | 6800 | 6770 | 7974 |
| 519 | 20240111 | 100900 | 1374398050 | 6790 | 6790 | 6790 | 6790 | 63 |
| 520 | 20240111 | 100800 | 1373970280 | 6780 | 6790 | 6790 | 6780 | 2621 |
| 521 | 20240111 | 100700 | 1356195010 | 6790 | 6800 | 6800 | 6790 | 653 |
| 522 | 20240111 | 100600 | 1351760930 | 6810 | 6800 | 6810 | 6790 | 318 |
| 523 | 20240111 | 100500 | 1349601520 | 6800 | 6800 | 6800 | 6780 | 1523 |
| 524 | 20240111 | 100400 | 1339264050 | 6810 | 6810 | 6810 | 6810 | 70 |
| 525 | 20240111 | 100300 | 1338787350 | 6810 | 6820 | 6820 | 6810 | 28 |
| 526 | 20240111 | 100200 | 1338596490 | 6790 | 6810 | 6810 | 6790 | 2355 |
| 527 | 20240111 | 100100 | 1322594310 | 6820 | 6820 | 6820 | 6820 | 644 |
| 528 | 20240111 | 100000 | 1318202230 | 6820 | 6840 | 6840 | 6820 | 377 |
| 529 | 20240111 | 095900 | 1315631030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 530 | 20240111 | 095800 | 1315631030 | 6850 | 6840 | 6850 | 6840 | 198 |
| 531 | 20240111 | 095700 | 1314275720 | 6840 | 6850 | 6850 | 6840 | 101 |
| 532 | 20240111 | 095600 | 1313583880 | 6840 | 6840 | 6850 | 6840 | 14 |
| 533 | 20240111 | 095500 | 1313488000 | 6850 | 6820 | 6850 | 6820 | 1003 |
| 534 | 20240111 | 095400 | 1306631280 | 6830 | 6800 | 6830 | 6800 | 877 |
| 535 | 20240111 | 095300 | 1300667590 | 6800 | 6820 | 6830 | 6800 | 1584 |
| 536 | 20240111 | 095200 | 1289874470 | 6830 | 6830 | 6830 | 6810 | 1090 |
| 537 | 20240111 | 095100 | 1282430490 | 6810 | 6800 | 6810 | 6790 | 5176 |
| 538 | 20240111 | 095000 | 1247269630 | 6810 | 6830 | 6840 | 6810 | 5766 |
| 539 | 20240111 | 094900 | 1207954160 | 6830 | 6840 | 6840 | 6830 | 470 |
| 540 | 20240111 | 094800 | 1204740000 | 6840 | 6840 | 6840 | 6830 | 328 |
| 541 | 20240111 | 094700 | 1202496510 | 6820 | 6840 | 6840 | 6820 | 400 |
| 542 | 20240111 | 094600 | 1199766710 | 6850 | 6850 | 6850 | 6850 | 538 |
| 543 | 20240111 | 094500 | 1196081410 | 6850 | 6830 | 6850 | 6830 | 121 |
| 544 | 20240111 | 094400 | 1195254780 | 6850 | 6860 | 6860 | 6850 | 401 |
| 545 | 20240111 | 094300 | 1192506920 | 6860 | 6860 | 6860 | 6860 | 886 |
| 546 | 20240111 | 094200 | 1186428960 | 6870 | 6850 | 6870 | 6820 | 4137 |
| 547 | 20240111 | 094100 | 1158055510 | 6850 | 6840 | 6850 | 6840 | 1627 |
| 548 | 20240111 | 094000 | 1146911670 | 6840 | 6810 | 6840 | 6810 | 1808 |
| 549 | 20240111 | 093900 | 1134568140 | 6800 | 6780 | 6800 | 6770 | 1486 |
| 550 | 20240111 | 093800 | 1124477300 | 6780 | 6800 | 6810 | 6760 | 5093 |
| 551 | 20240111 | 093700 | 1089950090 | 6800 | 6780 | 6800 | 6760 | 8483 |
| 552 | 20240111 | 093600 | 1032534530 | 6780 | 6780 | 6780 | 6770 | 7290 |
| 553 | 20240111 | 093500 | 983169550 | 6780 | 6810 | 6810 | 6780 | 1604 |
| 554 | 20240111 | 093400 | 972285480 | 6800 | 6800 | 6800 | 6770 | 14117 |
| 555 | 20240111 | 093300 | 876388490 | 6790 | 6820 | 6820 | 6790 | 603 |
| 556 | 20240111 | 093200 | 872291190 | 6820 | 6820 | 6820 | 6800 | 749 |
| 557 | 20240111 | 093100 | 867195180 | 6820 | 6800 | 6820 | 6800 | 13 |
| 558 | 20240111 | 093000 | 867106640 | 6800 | 6830 | 6830 | 6800 | 712 |
| 559 | 20240111 | 092900 | 862262090 | 6810 | 6830 | 6830 | 6800 | 352 |
| 560 | 20240111 | 092800 | 859865910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 561 | 20240111 | 092700 | 859865910 | 6840 | 6850 | 6850 | 6800 | 1285 |
| 562 | 20240111 | 092600 | 851080150 | 6840 | 6790 | 6840 | 6790 | 1008 |
| 563 | 20240111 | 092500 | 844194900 | 6790 | 6830 | 6830 | 6790 | 277 |
| 564 | 20240111 | 092400 | 842311510 | 6830 | 6780 | 6830 | 6780 | 1463 |
| 565 | 20240111 | 092300 | 832336140 | 6790 | 6820 | 6840 | 6780 | 13866 |
| 566 | 20240111 | 092200 | 738135140 | 6810 | 6820 | 6850 | 6810 | 590 |
| 567 | 20240111 | 092100 | 734114440 | 6810 | 6810 | 6810 | 6810 | 12 |
| 568 | 20240111 | 092000 | 734032720 | 6850 | 6860 | 6860 | 6850 | 11 |
| 569 | 20240111 | 091900 | 733957270 | 6860 | 6830 | 6860 | 6810 | 3552 |
| 570 | 20240111 | 091800 | 709739740 | 6840 | 6840 | 6860 | 6840 | 415 |
| 571 | 20240111 | 091700 | 706900850 | 6840 | 6860 | 6880 | 6840 | 407 |
| 572 | 20240111 | 091600 | 704108450 | 6880 | 6860 | 6890 | 6820 | 3224 |
| 573 | 20240111 | 091500 | 682051670 | 6860 | 6810 | 6880 | 6810 | 5683 |
| 574 | 20240111 | 091400 | 643169840 | 6810 | 6810 | 6810 | 6810 | 814 |
| 575 | 20240111 | 091300 | 637626500 | 6810 | 6830 | 6880 | 6810 | 1847 |
| 576 | 20240111 | 091200 | 624995570 | 6830 | 6830 | 6840 | 6830 | 1516 |
| 577 | 20240111 | 091100 | 614628360 | 6790 | 6800 | 6800 | 6790 | 7680 |
| 578 | 20240111 | 091000 | 562471530 | 6800 | 6810 | 6810 | 6800 | 3943 |
| 579 | 20240111 | 090900 | 535647630 | 6810 | 6800 | 6820 | 6800 | 133 |
| 580 | 20240111 | 090800 | 534742940 | 6790 | 6820 | 6820 | 6790 | 6434 |
| 581 | 20240111 | 090700 | 490965840 | 6810 | 6810 | 6830 | 6810 | 1811 |
| 582 | 20240111 | 090600 | 478630370 | 6810 | 6840 | 6840 | 6800 | 1617 |
| 583 | 20240111 | 090500 | 467613940 | 6840 | 6800 | 6840 | 6780 | 5947 |
| 584 | 20240111 | 090400 | 427208890 | 6850 | 6790 | 6850 | 6780 | 3689 |
| 585 | 20240111 | 090300 | 402042760 | 6790 | 6780 | 6830 | 6770 | 9282 |
| 586 | 20240111 | 090200 | 339079950 | 6780 | 6810 | 6830 | 6780 | 20567 |
| 587 | 20240111 | 090100 | 199165270 | 6810 | 6810 | 6830 | 6800 | 7015 |
| 588 | 20240111 | 090000 | 151313640 | 6800 | 6810 | 6930 | 6800 | 21665 |