33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 192500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 3 | 20240111 | 192400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20240111 | 192300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20240111 | 192200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20240111 | 192100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20240111 | 192000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20240111 | 191900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20240111 | 191800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20240111 | 191700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20240111 | 191600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20240111 | 191500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20240111 | 191400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20240111 | 191300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20240111 | 191200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20240111 | 191100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20240111 | 191000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20240111 | 190900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20240111 | 190800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20240111 | 190700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20240111 | 190600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20240111 | 190500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20240111 | 190400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20240111 | 190300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20240111 | 190200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20240111 | 190100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20240111 | 190000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20240111 | 185900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20240111 | 185800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20240111 | 185700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20240111 | 185600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20240111 | 185500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 33 | 20240111 | 185400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20240111 | 185300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20240111 | 185200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20240111 | 185100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20240111 | 185000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20240111 | 184900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20240111 | 184800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20240111 | 184700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20240111 | 184600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20240111 | 184500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20240111 | 184400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20240111 | 184300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20240111 | 184200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20240111 | 184100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20240111 | 184000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20240111 | 183900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20240111 | 183800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20240111 | 183700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20240111 | 183600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20240111 | 183500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20240111 | 183400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20240111 | 183300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20240111 | 183200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20240111 | 183100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20240111 | 183000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20240111 | 182900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20240111 | 182800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20240111 | 182700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20240111 | 182600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20240111 | 182500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 63 | 20240111 | 182400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20240111 | 182300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20240111 | 182200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20240111 | 182100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20240111 | 182000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20240111 | 181900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20240111 | 181800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20240111 | 181700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20240111 | 181600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20240111 | 181500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20240111 | 181400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20240111 | 181300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20240111 | 181200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20240111 | 181100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20240111 | 181000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20240111 | 180900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20240111 | 180800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20240111 | 180700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20240111 | 180600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20240111 | 180500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20240111 | 180400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20240111 | 180300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20240111 | 180200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20240111 | 180100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20240111 | 180000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20240111 | 175900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20240111 | 175800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20240111 | 175700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20240111 | 175600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20240111 | 175500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 93 | 20240111 | 175400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20240111 | 175300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20240111 | 175200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20240111 | 175100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20240111 | 175000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20240111 | 174900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20240111 | 174800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20240111 | 174700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20240111 | 174600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20240111 | 174500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20240111 | 174400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20240111 | 174300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20240111 | 174200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20240111 | 174100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20240111 | 174000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20240111 | 173900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20240111 | 173800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20240111 | 173700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20240111 | 173600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20240111 | 173500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20240111 | 173400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20240111 | 173300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20240111 | 173200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20240111 | 173100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20240111 | 173000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20240111 | 172900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20240111 | 172800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20240111 | 172700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20240111 | 172600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20240111 | 172500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 123 | 20240111 | 172400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20240111 | 172300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20240111 | 172200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20240111 | 172100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20240111 | 172000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20240111 | 171900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20240111 | 171800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20240111 | 171700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20240111 | 171600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20240111 | 171500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20240111 | 171400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20240111 | 171300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20240111 | 171200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20240111 | 171100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20240111 | 171000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20240111 | 170900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20240111 | 170800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20240111 | 170700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20240111 | 170600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20240111 | 170500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20240111 | 170400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20240111 | 170300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20240111 | 170200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20240111 | 170100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20240111 | 170000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20240111 | 165900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20240111 | 165800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20240111 | 165700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20240111 | 165600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20240111 | 165500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 153 | 20240111 | 165400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20240111 | 165300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20240111 | 165200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20240111 | 165100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20240111 | 165000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20240111 | 164900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20240111 | 164800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20240111 | 164700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20240111 | 164600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20240111 | 164500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20240111 | 164400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20240111 | 164300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20240111 | 164200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20240111 | 164100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20240111 | 164000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20240111 | 163900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20240111 | 163800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20240111 | 163700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20240111 | 163600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20240111 | 163500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20240111 | 163400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20240111 | 163300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20240111 | 163200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20240111 | 163100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20240111 | 163000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20240111 | 162900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20240111 | 162800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20240111 | 162700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20240111 | 162600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20240111 | 162500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 183 | 20240111 | 162400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20240111 | 162300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20240111 | 162200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20240111 | 162100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20240111 | 162000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20240111 | 161900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20240111 | 161800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20240111 | 161700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20240111 | 161600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20240111 | 161500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20240111 | 161400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20240111 | 161300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20240111 | 161200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20240111 | 161100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20240111 | 161000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20240111 | 160900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20240111 | 160800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20240111 | 160700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20240111 | 160600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20240111 | 160500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20240111 | 160400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20240111 | 160300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20240111 | 160200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20240111 | 160100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20240111 | 160000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20240111 | 155900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20240111 | 155800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20240111 | 155700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20240111 | 155600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 212 | 20240111 | 155500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 213 | 20240111 | 155400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 214 | 20240111 | 155300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 215 | 20240111 | 155200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20240111 | 155100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20240111 | 155000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20240111 | 154900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20240111 | 154800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20240111 | 154700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 221 | 20240111 | 154600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20240111 | 154500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20240111 | 154400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20240111 | 154300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20240111 | 154200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 226 | 20240111 | 154100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 227 | 20240111 | 154000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 228 | 20240111 | 153900 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 229 | 20240111 | 153800 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 230 | 20240111 | 153700 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 231 | 20240111 | 153600 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 232 | 20240111 | 153500 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 233 | 20240111 | 153400 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 234 | 20240111 | 153300 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 235 | 20240111 | 153200 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 236 | 20240111 | 153100 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 237 | 20240111 | 153000 | 186325140020 | 6830 | 6830 | 6830 | 6830 | 138894 |
| 238 | 20240111 | 152900 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 239 | 20240111 | 152800 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 240 | 20240111 | 152700 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 241 | 20240111 | 152600 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 242 | 20240111 | 152500 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 243 | 20240111 | 152400 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 244 | 20240111 | 152300 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 245 | 20240111 | 152200 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 246 | 20240111 | 152100 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 247 | 20240111 | 152000 | 185376494000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 248 | 20240111 | 151900 | 185376494000 | 6780 | 6770 | 6800 | 6760 | 56815 |
| 249 | 20240111 | 151800 | 184991786740 | 6770 | 6780 | 6790 | 6760 | 52619 |
| 250 | 20240111 | 151700 | 184635581260 | 6790 | 6770 | 6790 | 6760 | 43858 |
| 251 | 20240111 | 151600 | 184338516220 | 6770 | 6800 | 6800 | 6770 | 54619 |
| 252 | 20240111 | 151500 | 183968210730 | 6800 | 6790 | 6800 | 6780 | 34025 |
| 253 | 20240111 | 151400 | 183737205320 | 6790 | 6830 | 6830 | 6790 | 35616 |
| 254 | 20240111 | 151300 | 183495035600 | 6830 | 6820 | 6840 | 6800 | 48321 |
| 255 | 20240111 | 151200 | 183165841450 | 6820 | 6830 | 6830 | 6810 | 9710 |
| 256 | 20240111 | 151100 | 183099608230 | 6820 | 6820 | 6840 | 6820 | 14356 |
| 257 | 20240111 | 151000 | 183001648990 | 6820 | 6820 | 6850 | 6810 | 20112 |
| 258 | 20240111 | 150900 | 182864329580 | 6810 | 6830 | 6850 | 6810 | 15956 |
| 259 | 20240111 | 150800 | 182755474240 | 6830 | 6830 | 6860 | 6830 | 13823 |
| 260 | 20240111 | 150700 | 182660867710 | 6840 | 6850 | 6860 | 6820 | 33229 |
| 261 | 20240111 | 150600 | 182433916540 | 6840 | 6880 | 6880 | 6840 | 26982 |
| 262 | 20240111 | 150500 | 182249070480 | 6880 | 6870 | 6890 | 6860 | 14643 |
| 263 | 20240111 | 150400 | 182148409420 | 6880 | 6860 | 6890 | 6860 | 19144 |
| 264 | 20240111 | 150300 | 182016789830 | 6860 | 6860 | 6870 | 6850 | 14766 |
| 265 | 20240111 | 150200 | 181915575000 | 6850 | 6860 | 6870 | 6850 | 9591 |
| 266 | 20240111 | 150100 | 181849789560 | 6860 | 6880 | 6880 | 6860 | 7393 |
| 267 | 20240111 | 150000 | 181799048220 | 6870 | 6870 | 6890 | 6870 | 6185 |
| 268 | 20240111 | 145900 | 181756530100 | 6870 | 6860 | 6890 | 6860 | 9127 |
| 269 | 20240111 | 145800 | 181693846480 | 6850 | 6860 | 6870 | 6850 | 7550 |
| 270 | 20240111 | 145700 | 181642089650 | 6870 | 6870 | 6880 | 6840 | 17292 |
| 271 | 20240111 | 145600 | 181523538590 | 6870 | 6860 | 6870 | 6840 | 10686 |
| 272 | 20240111 | 145500 | 181450250630 | 6860 | 6860 | 6870 | 6850 | 7604 |
| 273 | 20240111 | 145400 | 181398113360 | 6860 | 6890 | 6890 | 6850 | 8252 |
| 274 | 20240111 | 145300 | 181341481780 | 6890 | 6870 | 6890 | 6820 | 20760 |
| 275 | 20240111 | 145200 | 181199344770 | 6870 | 6930 | 6940 | 6850 | 39089 |
| 276 | 20240111 | 145100 | 180930458460 | 6930 | 6940 | 6950 | 6930 | 11397 |
| 277 | 20240111 | 145000 | 180851375760 | 6950 | 6940 | 6950 | 6940 | 13825 |
| 278 | 20240111 | 144900 | 180755403740 | 6950 | 6880 | 6950 | 6880 | 21025 |
| 279 | 20240111 | 144800 | 180610108600 | 6880 | 6900 | 6910 | 6880 | 15790 |
| 280 | 20240111 | 144700 | 180501243940 | 6910 | 6920 | 6930 | 6910 | 11326 |
| 281 | 20240111 | 144600 | 180422935640 | 6920 | 6920 | 6930 | 6910 | 14674 |
| 282 | 20240111 | 144500 | 180321389410 | 6920 | 6910 | 6930 | 6910 | 17653 |
| 283 | 20240111 | 144400 | 180199209420 | 6910 | 6930 | 6930 | 6900 | 13078 |
| 284 | 20240111 | 144300 | 180108731320 | 6930 | 6940 | 6950 | 6910 | 19618 |
| 285 | 20240111 | 144200 | 179972749590 | 6950 | 6910 | 6970 | 6910 | 76499 |
| 286 | 20240111 | 144100 | 179441276260 | 6910 | 6890 | 6910 | 6890 | 20726 |
| 287 | 20240111 | 144000 | 179298209200 | 6890 | 6860 | 6890 | 6850 | 20649 |
| 288 | 20240111 | 143900 | 179156428220 | 6850 | 6860 | 6860 | 6850 | 5509 |
| 289 | 20240111 | 143800 | 179118667440 | 6860 | 6860 | 6870 | 6850 | 3716 |
| 290 | 20240111 | 143700 | 179093181550 | 6870 | 6860 | 6870 | 6860 | 2396 |
| 291 | 20240111 | 143600 | 179076736690 | 6870 | 6870 | 6870 | 6860 | 6812 |
| 292 | 20240111 | 143500 | 179029986080 | 6870 | 6860 | 6870 | 6850 | 2830 |
| 293 | 20240111 | 143400 | 179010558630 | 6860 | 6870 | 6880 | 6860 | 11523 |
| 294 | 20240111 | 143300 | 178931387470 | 6880 | 6830 | 6890 | 6830 | 11590 |
| 295 | 20240111 | 143200 | 178851881630 | 6830 | 6820 | 6840 | 6810 | 17277 |
| 296 | 20240111 | 143100 | 178734042600 | 6820 | 6820 | 6840 | 6810 | 10095 |
| 297 | 20240111 | 143000 | 178665162840 | 6820 | 6830 | 6830 | 6810 | 15027 |
| 298 | 20240111 | 142900 | 178562762140 | 6820 | 6820 | 6830 | 6810 | 9579 |
| 299 | 20240111 | 142800 | 178497423190 | 6830 | 6820 | 6840 | 6820 | 8213 |
| 300 | 20240111 | 142700 | 178441373060 | 6840 | 6830 | 6840 | 6820 | 12938 |
| 301 | 20240111 | 142600 | 178353000520 | 6830 | 6820 | 6830 | 6820 | 15052 |
| 302 | 20240111 | 142500 | 178250303850 | 6820 | 6830 | 6840 | 6810 | 38101 |
| 303 | 20240111 | 142400 | 177990612750 | 6830 | 6830 | 6840 | 6830 | 10416 |
| 304 | 20240111 | 142300 | 177919462550 | 6840 | 6850 | 6860 | 6830 | 6801 |
| 305 | 20240111 | 142200 | 177872920050 | 6850 | 6850 | 6860 | 6840 | 9237 |
| 306 | 20240111 | 142100 | 177809697150 | 6850 | 6860 | 6860 | 6840 | 8316 |
| 307 | 20240111 | 142000 | 177752781400 | 6850 | 6840 | 6860 | 6830 | 12007 |
| 308 | 20240111 | 141900 | 177670706370 | 6830 | 6860 | 6860 | 6830 | 14758 |
| 309 | 20240111 | 141800 | 177569742610 | 6870 | 6850 | 6870 | 6840 | 10803 |
| 310 | 20240111 | 141700 | 177495752110 | 6850 | 6870 | 6870 | 6820 | 29814 |
| 311 | 20240111 | 141600 | 177291853180 | 6860 | 6880 | 6880 | 6850 | 24785 |
| 312 | 20240111 | 141500 | 177121662460 | 6880 | 6900 | 6910 | 6880 | 8283 |
| 313 | 20240111 | 141400 | 177064609820 | 6900 | 6920 | 6930 | 6900 | 12119 |
| 314 | 20240111 | 141300 | 176980906410 | 6920 | 6950 | 6950 | 6920 | 10475 |
| 315 | 20240111 | 141200 | 176908366510 | 6950 | 6930 | 6950 | 6930 | 8566 |
| 316 | 20240111 | 141100 | 176848919930 | 6930 | 6940 | 6940 | 6920 | 3175 |
| 317 | 20240111 | 141000 | 176826913860 | 6940 | 6950 | 6950 | 6930 | 5331 |
| 318 | 20240111 | 140900 | 176789946210 | 6950 | 6930 | 6950 | 6910 | 14794 |
| 319 | 20240111 | 140800 | 176687380650 | 6920 | 6920 | 6930 | 6910 | 7409 |
| 320 | 20240111 | 140700 | 176636121760 | 6920 | 6920 | 6930 | 6910 | 7276 |
| 321 | 20240111 | 140600 | 176585751420 | 6920 | 6920 | 6930 | 6910 | 7632 |
| 322 | 20240111 | 140500 | 176532952290 | 6910 | 6910 | 6920 | 6910 | 7203 |
| 323 | 20240111 | 140400 | 176483154370 | 6910 | 6900 | 6930 | 6900 | 8552 |
| 324 | 20240111 | 140300 | 176423988150 | 6900 | 6930 | 6930 | 6900 | 8429 |
| 325 | 20240111 | 140200 | 176365710610 | 6920 | 6910 | 6930 | 6900 | 8169 |
| 326 | 20240111 | 140100 | 176309215220 | 6900 | 6880 | 6910 | 6870 | 8152 |
| 327 | 20240111 | 140000 | 176253078970 | 6880 | 6870 | 6880 | 6850 | 21934 |
| 328 | 20240111 | 135900 | 176102589800 | 6870 | 6880 | 6890 | 6870 | 9116 |
| 329 | 20240111 | 135800 | 176039930380 | 6880 | 6910 | 6910 | 6880 | 25958 |
| 330 | 20240111 | 135700 | 175860853920 | 6910 | 6930 | 6940 | 6910 | 28208 |
| 331 | 20240111 | 135600 | 175665539990 | 6930 | 6930 | 6940 | 6930 | 7978 |
| 332 | 20240111 | 135500 | 175610251530 | 6940 | 6960 | 6970 | 6930 | 27154 |
| 333 | 20240111 | 135400 | 175421689860 | 6960 | 6960 | 6970 | 6950 | 22176 |
| 334 | 20240111 | 135300 | 175267271170 | 6960 | 6970 | 6980 | 6950 | 35500 |
| 335 | 20240111 | 135200 | 175019829390 | 6980 | 6950 | 6980 | 6940 | 14430 |
| 336 | 20240111 | 135100 | 174919361910 | 6940 | 6930 | 6950 | 6930 | 5939 |
| 337 | 20240111 | 135000 | 174878152840 | 6950 | 6970 | 6970 | 6920 | 24041 |
| 338 | 20240111 | 134900 | 174711252280 | 6950 | 6990 | 6990 | 6950 | 52651 |
| 339 | 20240111 | 134800 | 174343727610 | 6990 | 6950 | 6990 | 6920 | 55979 |
| 340 | 20240111 | 134700 | 173953963000 | 6940 | 6930 | 6960 | 6910 | 51203 |
| 341 | 20240111 | 134600 | 173598914110 | 6930 | 6950 | 6960 | 6920 | 27632 |
| 342 | 20240111 | 134500 | 173407091400 | 6960 | 6920 | 6960 | 6910 | 58692 |
| 343 | 20240111 | 134400 | 172999295240 | 6920 | 6910 | 6930 | 6890 | 65712 |
| 344 | 20240111 | 134300 | 172544878870 | 6900 | 6820 | 6910 | 6800 | 68310 |
| 345 | 20240111 | 134200 | 172075892270 | 6810 | 6820 | 6830 | 6810 | 16921 |
| 346 | 20240111 | 134100 | 171960608900 | 6820 | 6810 | 6830 | 6810 | 18725 |
| 347 | 20240111 | 134000 | 171832908720 | 6810 | 6840 | 6840 | 6810 | 57295 |
| 348 | 20240111 | 133900 | 171442305360 | 6840 | 6840 | 6850 | 6830 | 15855 |
| 349 | 20240111 | 133800 | 171333978810 | 6840 | 6850 | 6860 | 6830 | 26768 |
| 350 | 20240111 | 133700 | 171150777320 | 6860 | 6880 | 6880 | 6850 | 18665 |
| 351 | 20240111 | 133600 | 171022556490 | 6870 | 6910 | 6920 | 6870 | 47444 |
| 352 | 20240111 | 133500 | 170695576650 | 6920 | 6870 | 6920 | 6870 | 42778 |
| 353 | 20240111 | 133400 | 170400545500 | 6880 | 6860 | 6880 | 6860 | 18065 |
| 354 | 20240111 | 133300 | 170276391070 | 6870 | 6860 | 6870 | 6850 | 28365 |
| 355 | 20240111 | 133200 | 170081860640 | 6860 | 6820 | 6860 | 6810 | 28812 |
| 356 | 20240111 | 133100 | 169885083120 | 6820 | 6840 | 6840 | 6810 | 30176 |
| 357 | 20240111 | 133000 | 169679030240 | 6830 | 6810 | 6850 | 6800 | 75998 |
| 358 | 20240111 | 132900 | 169161104720 | 6820 | 6860 | 6870 | 6810 | 76329 |
| 359 | 20240111 | 132800 | 168639418510 | 6860 | 6860 | 6880 | 6850 | 21477 |
| 360 | 20240111 | 132700 | 168491955620 | 6870 | 6850 | 6890 | 6840 | 46610 |
| 361 | 20240111 | 132600 | 168172264680 | 6840 | 6890 | 6900 | 6830 | 123450 |
| 362 | 20240111 | 132500 | 167325595330 | 6900 | 6930 | 6940 | 6890 | 120322 |
| 363 | 20240111 | 132400 | 166494735410 | 6940 | 6940 | 6950 | 6930 | 11434 |
| 364 | 20240111 | 132300 | 166415408040 | 6950 | 6950 | 6960 | 6930 | 10410 |
| 365 | 20240111 | 132200 | 166343084610 | 6960 | 6940 | 6960 | 6940 | 11651 |
| 366 | 20240111 | 132100 | 166262143280 | 6950 | 6940 | 6960 | 6930 | 19298 |
| 367 | 20240111 | 132000 | 166128163540 | 6940 | 6950 | 6950 | 6940 | 12348 |
| 368 | 20240111 | 131900 | 166042460640 | 6950 | 6990 | 6990 | 6950 | 19117 |
| 369 | 20240111 | 131800 | 165909250800 | 6980 | 6990 | 7000 | 6980 | 9138 |
| 370 | 20240111 | 131700 | 165845420010 | 6980 | 6980 | 6990 | 6970 | 8436 |
| 371 | 20240111 | 131600 | 165786509080 | 6970 | 6960 | 7000 | 6950 | 45000 |
| 372 | 20240111 | 131500 | 165472522820 | 6970 | 6970 | 6980 | 6950 | 22202 |
| 373 | 20240111 | 131400 | 165317836170 | 6970 | 6920 | 6970 | 6920 | 17917 |
| 374 | 20240111 | 131300 | 165193648060 | 6930 | 6910 | 6930 | 6910 | 9562 |
| 375 | 20240111 | 131200 | 165127507600 | 6910 | 6930 | 6930 | 6900 | 41099 |
| 376 | 20240111 | 131100 | 164843528350 | 6920 | 6940 | 6940 | 6920 | 9506 |
| 377 | 20240111 | 131000 | 164777679950 | 6940 | 6930 | 6950 | 6920 | 12122 |
| 378 | 20240111 | 130900 | 164693702590 | 6930 | 6950 | 6960 | 6920 | 19232 |
| 379 | 20240111 | 130800 | 164560291690 | 6950 | 6980 | 6990 | 6950 | 14885 |
| 380 | 20240111 | 130700 | 164456626050 | 6980 | 6990 | 7010 | 6980 | 31554 |
| 381 | 20240111 | 130600 | 164235899150 | 6980 | 6960 | 6990 | 6950 | 12547 |
| 382 | 20240111 | 130500 | 164148403930 | 6960 | 6940 | 6980 | 6930 | 11056 |
| 383 | 20240111 | 130400 | 164071503130 | 6940 | 6950 | 6970 | 6920 | 22940 |
| 384 | 20240111 | 130300 | 163912423480 | 6940 | 6940 | 6960 | 6930 | 9414 |
| 385 | 20240111 | 130200 | 163847018100 | 6940 | 6920 | 6940 | 6920 | 8697 |
| 386 | 20240111 | 130100 | 163786770850 | 6920 | 6920 | 6930 | 6910 | 11840 |
| 387 | 20240111 | 130000 | 163704861470 | 6920 | 6910 | 6930 | 6910 | 16166 |
| 388 | 20240111 | 125900 | 163593070190 | 6920 | 6950 | 6950 | 6910 | 24937 |
| 389 | 20240111 | 125800 | 163420467400 | 6950 | 6940 | 6960 | 6930 | 9574 |
| 390 | 20240111 | 125700 | 163353976410 | 6930 | 6910 | 6940 | 6900 | 33445 |
| 391 | 20240111 | 125600 | 163122910260 | 6900 | 6940 | 6940 | 6900 | 58889 |
| 392 | 20240111 | 125500 | 162715808710 | 6920 | 6950 | 6970 | 6920 | 46286 |
| 393 | 20240111 | 125400 | 162394512290 | 6950 | 6960 | 6970 | 6950 | 17645 |
| 394 | 20240111 | 125300 | 162271818560 | 6970 | 6980 | 6980 | 6960 | 11764 |
| 395 | 20240111 | 125200 | 162189804570 | 6980 | 7000 | 7010 | 6980 | 15894 |
| 396 | 20240111 | 125100 | 162078594940 | 7010 | 7010 | 7020 | 7000 | 10819 |
| 397 | 20240111 | 125000 | 162002773340 | 7020 | 7040 | 7040 | 7000 | 40365 |
| 398 | 20240111 | 124900 | 161719763910 | 7040 | 7050 | 7060 | 7020 | 71716 |
| 399 | 20240111 | 124800 | 161214573800 | 7030 | 6990 | 7050 | 6980 | 60569 |
| 400 | 20240111 | 124700 | 160789132820 | 6980 | 6950 | 6990 | 6940 | 16846 |
| 401 | 20240111 | 124600 | 160671852310 | 6950 | 6940 | 6950 | 6920 | 26829 |
| 402 | 20240111 | 124500 | 160485833010 | 6940 | 6980 | 6980 | 6930 | 29272 |
| 403 | 20240111 | 124400 | 160282391020 | 6980 | 6990 | 7000 | 6980 | 12483 |
| 404 | 20240111 | 124300 | 160195184570 | 7000 | 7020 | 7030 | 6980 | 25443 |
| 405 | 20240111 | 124200 | 160017012450 | 7030 | 7010 | 7040 | 7000 | 33026 |
| 406 | 20240111 | 124100 | 159785038790 | 7010 | 6970 | 7010 | 6970 | 44274 |
| 407 | 20240111 | 124000 | 159475512690 | 6980 | 6950 | 6980 | 6950 | 14827 |
| 408 | 20240111 | 123900 | 159372320600 | 6950 | 6930 | 6960 | 6920 | 16136 |
| 409 | 20240111 | 123800 | 159260320680 | 6930 | 6920 | 6940 | 6910 | 6980 |
| 410 | 20240111 | 123700 | 159211979030 | 6920 | 6920 | 6940 | 6910 | 17059 |
| 411 | 20240111 | 123600 | 159093991170 | 6920 | 6910 | 6930 | 6900 | 21654 |
| 412 | 20240111 | 123500 | 158944333530 | 6910 | 6940 | 6940 | 6900 | 37114 |
| 413 | 20240111 | 123400 | 158687838920 | 6930 | 6940 | 6970 | 6920 | 28749 |
| 414 | 20240111 | 123300 | 158488170160 | 6940 | 6940 | 6950 | 6910 | 88385 |
| 415 | 20240111 | 123200 | 157876553490 | 6940 | 6970 | 6970 | 6930 | 76546 |
| 416 | 20240111 | 123100 | 157344840870 | 6970 | 6970 | 6980 | 6960 | 31068 |
| 417 | 20240111 | 123000 | 157128433380 | 6970 | 6980 | 6980 | 6970 | 18622 |
| 418 | 20240111 | 122900 | 156998608710 | 6980 | 7010 | 7020 | 6970 | 31955 |
| 419 | 20240111 | 122800 | 156775319230 | 7020 | 7040 | 7040 | 7010 | 19678 |
| 420 | 20240111 | 122700 | 156637060710 | 7040 | 7000 | 7040 | 6990 | 32890 |
| 421 | 20240111 | 122600 | 156406028270 | 7000 | 7000 | 7020 | 6980 | 13556 |
| 422 | 20240111 | 122500 | 156311178640 | 7000 | 6960 | 7000 | 6950 | 47142 |
| 423 | 20240111 | 122400 | 155982890810 | 6960 | 6990 | 6990 | 6960 | 68436 |
| 424 | 20240111 | 122300 | 155505859530 | 6980 | 6990 | 7000 | 6980 | 36041 |
| 425 | 20240111 | 122200 | 155254007860 | 6990 | 7000 | 7000 | 6980 | 37530 |
| 426 | 20240111 | 122100 | 154991697800 | 7000 | 6990 | 7000 | 6980 | 36542 |
| 427 | 20240111 | 122000 | 154736282330 | 6980 | 6990 | 7000 | 6980 | 40356 |
| 428 | 20240111 | 121900 | 154454247380 | 6990 | 7060 | 7070 | 6980 | 100787 |
| 429 | 20240111 | 121800 | 153747756790 | 7070 | 7070 | 7070 | 7050 | 17931 |
| 430 | 20240111 | 121700 | 153621205670 | 7060 | 7030 | 7070 | 7030 | 23000 |
| 431 | 20240111 | 121600 | 153459057230 | 7040 | 7020 | 7050 | 7010 | 29314 |
| 432 | 20240111 | 121500 | 153253217020 | 7020 | 7010 | 7030 | 7000 | 47397 |
| 433 | 20240111 | 121400 | 152920940280 | 7010 | 7060 | 7080 | 6980 | 161154 |
| 434 | 20240111 | 121300 | 151790793440 | 7060 | 7150 | 7160 | 7050 | 84230 |
| 435 | 20240111 | 121200 | 151192877470 | 7150 | 7120 | 7160 | 7110 | 43592 |
| 436 | 20240111 | 121100 | 150881239490 | 7120 | 7120 | 7140 | 7110 | 20019 |
| 437 | 20240111 | 121000 | 150738510650 | 7130 | 7100 | 7130 | 7090 | 33501 |
| 438 | 20240111 | 120900 | 150500541570 | 7100 | 7170 | 7170 | 7080 | 62833 |
| 439 | 20240111 | 120800 | 150052662130 | 7170 | 7180 | 7190 | 7130 | 61580 |
| 440 | 20240111 | 120700 | 149611528890 | 7180 | 7180 | 7200 | 7140 | 181676 |
| 441 | 20240111 | 120600 | 148308600720 | 7180 | 7120 | 7180 | 7110 | 182528 |
| 442 | 20240111 | 120500 | 147003132040 | 7110 | 7080 | 7120 | 7060 | 48140 |
| 443 | 20240111 | 120400 | 146661416470 | 7080 | 7040 | 7080 | 7040 | 23797 |
| 444 | 20240111 | 120300 | 146493233570 | 7050 | 7040 | 7050 | 7040 | 9777 |
| 445 | 20240111 | 120200 | 146424377410 | 7040 | 7050 | 7050 | 7030 | 8044 |
| 446 | 20240111 | 120100 | 146367763290 | 7040 | 7030 | 7050 | 7030 | 8658 |
| 447 | 20240111 | 120000 | 146306833140 | 7030 | 7050 | 7070 | 7030 | 12614 |
| 448 | 20240111 | 115900 | 146217984570 | 7040 | 7060 | 7070 | 7040 | 14720 |
| 449 | 20240111 | 115800 | 146114165820 | 7060 | 7050 | 7070 | 7040 | 6505 |
| 450 | 20240111 | 115700 | 146068265880 | 7040 | 7030 | 7070 | 7020 | 16819 |
| 451 | 20240111 | 115600 | 145949831790 | 7030 | 7040 | 7040 | 7010 | 34097 |
| 452 | 20240111 | 115500 | 145710335720 | 7040 | 7100 | 7100 | 7040 | 30897 |
| 453 | 20240111 | 115400 | 145491818580 | 7100 | 7110 | 7120 | 7090 | 34954 |
| 454 | 20240111 | 115300 | 145243461570 | 7120 | 7100 | 7120 | 7090 | 59280 |
| 455 | 20240111 | 115200 | 144822263540 | 7110 | 7060 | 7110 | 7060 | 52590 |
| 456 | 20240111 | 115100 | 144449225260 | 7070 | 7070 | 7070 | 7030 | 28876 |
| 457 | 20240111 | 115000 | 144245444650 | 7070 | 7070 | 7110 | 7050 | 63642 |
| 458 | 20240111 | 114900 | 143794447260 | 7060 | 6990 | 7060 | 6980 | 50703 |
| 459 | 20240111 | 114800 | 143439229170 | 6980 | 7020 | 7020 | 6980 | 38218 |
| 460 | 20240111 | 114700 | 143171673870 | 7020 | 7040 | 7040 | 7010 | 15743 |
| 461 | 20240111 | 114600 | 143061088830 | 7040 | 7040 | 7060 | 7020 | 17556 |
| 462 | 20240111 | 114500 | 142937463280 | 7040 | 7020 | 7050 | 7020 | 14410 |
| 463 | 20240111 | 114400 | 142836085950 | 7020 | 7020 | 7040 | 7020 | 15949 |
| 464 | 20240111 | 114300 | 142724021400 | 7020 | 7040 | 7060 | 7000 | 54449 |
| 465 | 20240111 | 114200 | 142341649410 | 7050 | 6990 | 7050 | 6990 | 20712 |
| 466 | 20240111 | 114100 | 142196265120 | 6990 | 6980 | 7000 | 6960 | 83898 |
| 467 | 20240111 | 114000 | 141611180030 | 6980 | 7030 | 7050 | 6980 | 93699 |
| 468 | 20240111 | 113900 | 140954846920 | 7030 | 7030 | 7070 | 7020 | 30780 |
| 469 | 20240111 | 113800 | 140737915510 | 7030 | 7020 | 7050 | 7020 | 34452 |
| 470 | 20240111 | 113700 | 140495799280 | 7020 | 7050 | 7060 | 7000 | 66353 |
| 471 | 20240111 | 113600 | 140029803320 | 7060 | 7120 | 7130 | 7060 | 63190 |
| 472 | 20240111 | 113500 | 139581231990 | 7130 | 7100 | 7130 | 7090 | 36734 |
| 473 | 20240111 | 113400 | 139319994650 | 7100 | 7120 | 7130 | 7090 | 60783 |
| 474 | 20240111 | 113300 | 138887844540 | 7130 | 7080 | 7140 | 7080 | 129166 |
| 475 | 20240111 | 113200 | 137968176580 | 7090 | 7070 | 7090 | 7060 | 51886 |
| 476 | 20240111 | 113100 | 137600893940 | 7060 | 7070 | 7080 | 7050 | 61603 |
| 477 | 20240111 | 113000 | 137165353300 | 7060 | 7060 | 7060 | 7030 | 51651 |
| 478 | 20240111 | 112900 | 136801382230 | 7060 | 7030 | 7070 | 7020 | 67877 |
| 479 | 20240111 | 112800 | 136322692800 | 7030 | 6970 | 7030 | 6970 | 59400 |
| 480 | 20240111 | 112700 | 135907228510 | 6970 | 7000 | 7010 | 6970 | 82676 |
| 481 | 20240111 | 112600 | 135329707190 | 6990 | 6980 | 7000 | 6960 | 143029 |
| 482 | 20240111 | 112500 | 134332266850 | 6980 | 7060 | 7060 | 6980 | 160481 |
| 483 | 20240111 | 112400 | 133205559850 | 7060 | 7080 | 7080 | 7050 | 36252 |
| 484 | 20240111 | 112300 | 132949272320 | 7080 | 7030 | 7090 | 7030 | 63988 |
| 485 | 20240111 | 112200 | 132497769400 | 7030 | 7070 | 7070 | 7020 | 133720 |
| 486 | 20240111 | 112100 | 131556700650 | 7070 | 7070 | 7090 | 7050 | 60467 |
| 487 | 20240111 | 112000 | 131129641890 | 7060 | 7110 | 7130 | 7060 | 86960 |
| 488 | 20240111 | 111900 | 130512589640 | 7100 | 7130 | 7130 | 7100 | 40770 |
| 489 | 20240111 | 111800 | 130222640410 | 7130 | 7140 | 7140 | 7070 | 114275 |
| 490 | 20240111 | 111700 | 129411259630 | 7140 | 7090 | 7150 | 7070 | 105202 |
| 491 | 20240111 | 111600 | 128661678880 | 7080 | 7040 | 7130 | 7030 | 131858 |
| 492 | 20240111 | 111500 | 127726597900 | 7040 | 7110 | 7130 | 7020 | 334010 |
| 493 | 20240111 | 111400 | 125369250990 | 7110 | 7200 | 7200 | 7100 | 202383 |
| 494 | 20240111 | 111300 | 123926787020 | 7200 | 7220 | 7290 | 7200 | 338159 |
| 495 | 20240111 | 111200 | 121475120570 | 7220 | 7140 | 7260 | 7130 | 229978 |
| 496 | 20240111 | 111100 | 119817365020 | 7140 | 7140 | 7190 | 7120 | 209065 |
| 497 | 20240111 | 111000 | 118321711390 | 7130 | 7230 | 7250 | 7080 | 468669 |
| 498 | 20240111 | 110900 | 114975517860 | 7210 | 7240 | 7300 | 7170 | 392323 |
| 499 | 20240111 | 110800 | 112136955800 | 7230 | 7380 | 7410 | 7150 | 781247 |
| 500 | 20240111 | 110700 | 106459298920 | 7380 | 7610 | 7620 | 7310 | 803218 |
| 501 | 20240111 | 110600 | 100444880450 | 7600 | 7480 | 7720 | 7470 | 1441597 |
| 502 | 20240111 | 110500 | 89486682300 | 7470 | 7480 | 7490 | 7360 | 1023794 |
| 503 | 20240111 | 110400 | 81859913900 | 7490 | 7490 | 7490 | 7490 | 0 |
| 504 | 20240111 | 110300 | 81859913900 | 7490 | 7490 | 7490 | 7490 | 0 |
| 505 | 20240111 | 110200 | 81859913900 | 7490 | 7350 | 7490 | 7340 | 846479 |
| 506 | 20240111 | 110100 | 75566198780 | 7350 | 7270 | 7350 | 7240 | 797018 |
| 507 | 20240111 | 110000 | 69756643340 | 7270 | 7190 | 7280 | 7150 | 657205 |
| 508 | 20240111 | 105900 | 65018707240 | 7190 | 7100 | 7200 | 7100 | 451197 |
| 509 | 20240111 | 105800 | 61794955030 | 7100 | 7070 | 7130 | 7050 | 439729 |
| 510 | 20240111 | 105700 | 58679079310 | 7070 | 7040 | 7070 | 7020 | 320217 |
| 511 | 20240111 | 105600 | 56423240400 | 7030 | 6970 | 7040 | 6950 | 312565 |
| 512 | 20240111 | 105500 | 54235066500 | 6970 | 6910 | 6990 | 6910 | 145972 |
| 513 | 20240111 | 105400 | 53217784220 | 6910 | 6980 | 7000 | 6910 | 138907 |
| 514 | 20240111 | 105300 | 52250714720 | 6980 | 6950 | 6990 | 6930 | 227794 |
| 515 | 20240111 | 105200 | 50664135680 | 6950 | 6850 | 6950 | 6850 | 169316 |
| 516 | 20240111 | 105100 | 49495125390 | 6850 | 6840 | 6870 | 6830 | 50823 |
| 517 | 20240111 | 105000 | 49146750670 | 6850 | 6850 | 6860 | 6830 | 26403 |
| 518 | 20240111 | 104900 | 48965892810 | 6860 | 6830 | 6860 | 6830 | 44399 |
| 519 | 20240111 | 104800 | 48661940870 | 6830 | 6840 | 6840 | 6830 | 5898 |
| 520 | 20240111 | 104700 | 48621637430 | 6830 | 6810 | 6840 | 6800 | 17458 |
| 521 | 20240111 | 104600 | 48502491770 | 6810 | 6800 | 6810 | 6800 | 7774 |
| 522 | 20240111 | 104500 | 48449571910 | 6810 | 6810 | 6810 | 6800 | 3856 |
| 523 | 20240111 | 104400 | 48423344420 | 6800 | 6810 | 6820 | 6800 | 7422 |
| 524 | 20240111 | 104300 | 48372832470 | 6810 | 6820 | 6820 | 6800 | 6831 |
| 525 | 20240111 | 104200 | 48326310270 | 6820 | 6820 | 6820 | 6800 | 2101 |
| 526 | 20240111 | 104100 | 48312017340 | 6820 | 6790 | 6830 | 6770 | 31498 |
| 527 | 20240111 | 104000 | 48097672820 | 6790 | 6780 | 6800 | 6770 | 7450 |
| 528 | 20240111 | 103900 | 48047147810 | 6780 | 6780 | 6800 | 6770 | 8884 |
| 529 | 20240111 | 103800 | 47986906800 | 6790 | 6790 | 6800 | 6780 | 5911 |
| 530 | 20240111 | 103700 | 47946785640 | 6790 | 6800 | 6810 | 6790 | 5682 |
| 531 | 20240111 | 103600 | 47908160110 | 6800 | 6800 | 6810 | 6800 | 2873 |
| 532 | 20240111 | 103500 | 47888618470 | 6800 | 6810 | 6810 | 6800 | 5645 |
| 533 | 20240111 | 103400 | 47850230890 | 6800 | 6790 | 6800 | 6790 | 4602 |
| 534 | 20240111 | 103300 | 47818945990 | 6790 | 6780 | 6800 | 6780 | 9057 |
| 535 | 20240111 | 103200 | 47757427780 | 6780 | 6790 | 6800 | 6780 | 9717 |
| 536 | 20240111 | 103100 | 47691465300 | 6790 | 6810 | 6820 | 6780 | 9510 |
| 537 | 20240111 | 103000 | 47626837580 | 6810 | 6820 | 6830 | 6790 | 32115 |
| 538 | 20240111 | 102900 | 47408373170 | 6820 | 6820 | 6830 | 6810 | 13830 |
| 539 | 20240111 | 102800 | 47314010770 | 6820 | 6810 | 6830 | 6810 | 10344 |
| 540 | 20240111 | 102700 | 47243501850 | 6810 | 6830 | 6840 | 6810 | 13866 |
| 541 | 20240111 | 102600 | 47148796360 | 6840 | 6850 | 6850 | 6830 | 10724 |
| 542 | 20240111 | 102500 | 47075467330 | 6850 | 6820 | 6850 | 6810 | 22914 |
| 543 | 20240111 | 102400 | 46918855470 | 6820 | 6810 | 6830 | 6810 | 8752 |
| 544 | 20240111 | 102300 | 46859158220 | 6820 | 6830 | 6840 | 6810 | 12445 |
| 545 | 20240111 | 102200 | 46774256680 | 6830 | 6800 | 6840 | 6800 | 17405 |
| 546 | 20240111 | 102100 | 46655589950 | 6800 | 6760 | 6820 | 6750 | 18154 |
| 547 | 20240111 | 102000 | 46532418770 | 6760 | 6780 | 6780 | 6760 | 28225 |
| 548 | 20240111 | 101900 | 46341511100 | 6770 | 6780 | 6790 | 6770 | 9947 |
| 549 | 20240111 | 101800 | 46274068460 | 6790 | 6780 | 6790 | 6770 | 8634 |
| 550 | 20240111 | 101700 | 46215538850 | 6780 | 6780 | 6790 | 6770 | 5339 |
| 551 | 20240111 | 101600 | 46179343890 | 6790 | 6790 | 6800 | 6780 | 6439 |
| 552 | 20240111 | 101500 | 46135617550 | 6800 | 6770 | 6800 | 6760 | 17532 |
| 553 | 20240111 | 101400 | 46016694140 | 6770 | 6800 | 6800 | 6770 | 11100 |
| 554 | 20240111 | 101300 | 45941419320 | 6790 | 6750 | 6800 | 6730 | 17394 |
| 555 | 20240111 | 101200 | 45823973070 | 6750 | 6770 | 6770 | 6750 | 10353 |
| 556 | 20240111 | 101100 | 45754008210 | 6770 | 6780 | 6780 | 6760 | 6565 |
| 557 | 20240111 | 101000 | 45709560660 | 6780 | 6780 | 6790 | 6780 | 6677 |
| 558 | 20240111 | 100900 | 45664276010 | 6780 | 6790 | 6820 | 6780 | 21644 |
| 559 | 20240111 | 100800 | 45517141870 | 6800 | 6770 | 6800 | 6760 | 30105 |
| 560 | 20240111 | 100700 | 45313186450 | 6770 | 6770 | 6770 | 6760 | 8400 |
| 561 | 20240111 | 100600 | 45256395640 | 6770 | 6770 | 6780 | 6750 | 17957 |
| 562 | 20240111 | 100500 | 45134999780 | 6770 | 6790 | 6790 | 6770 | 14990 |
| 563 | 20240111 | 100400 | 45033381400 | 6780 | 6840 | 6840 | 6780 | 29387 |
| 564 | 20240111 | 100300 | 44833076170 | 6830 | 6850 | 6880 | 6830 | 60290 |
| 565 | 20240111 | 100200 | 44419749460 | 6860 | 6800 | 6860 | 6800 | 48912 |
| 566 | 20240111 | 100100 | 44085692310 | 6810 | 6790 | 6810 | 6790 | 25559 |
| 567 | 20240111 | 100000 | 43911882640 | 6790 | 6790 | 6800 | 6780 | 8641 |
| 568 | 20240111 | 095900 | 43853223230 | 6790 | 6770 | 6800 | 6760 | 29587 |
| 569 | 20240111 | 095800 | 43652418450 | 6760 | 6730 | 6770 | 6720 | 9925 |
| 570 | 20240111 | 095700 | 43585464470 | 6730 | 6740 | 6740 | 6720 | 14690 |
| 571 | 20240111 | 095600 | 43486583850 | 6730 | 6750 | 6770 | 6730 | 32127 |
| 572 | 20240111 | 095500 | 43269542920 | 6750 | 6720 | 6790 | 6720 | 23168 |
| 573 | 20240111 | 095400 | 43112961010 | 6710 | 6710 | 6720 | 6700 | 17609 |
| 574 | 20240111 | 095300 | 42994908490 | 6700 | 6720 | 6730 | 6700 | 19312 |
| 575 | 20240111 | 095200 | 42865348300 | 6730 | 6720 | 6730 | 6710 | 12153 |
| 576 | 20240111 | 095100 | 42783696580 | 6720 | 6700 | 6720 | 6700 | 13639 |
| 577 | 20240111 | 095000 | 42692172550 | 6700 | 6680 | 6710 | 6670 | 17819 |
| 578 | 20240111 | 094900 | 42572956170 | 6670 | 6680 | 6700 | 6660 | 38863 |
| 579 | 20240111 | 094800 | 42313571670 | 6690 | 6700 | 6720 | 6670 | 50791 |
| 580 | 20240111 | 094700 | 41973658790 | 6700 | 6790 | 6800 | 6690 | 54507 |
| 581 | 20240111 | 094600 | 41606392400 | 6780 | 6770 | 6790 | 6760 | 15277 |
| 582 | 20240111 | 094500 | 41502870840 | 6770 | 6750 | 6780 | 6740 | 23243 |
| 583 | 20240111 | 094400 | 41345845910 | 6760 | 6690 | 6770 | 6680 | 28561 |
| 584 | 20240111 | 094300 | 41154128260 | 6690 | 6710 | 6720 | 6690 | 30580 |
| 585 | 20240111 | 094200 | 40949099440 | 6710 | 6700 | 6720 | 6690 | 47457 |
| 586 | 20240111 | 094100 | 40630920260 | 6700 | 6760 | 6760 | 6700 | 80424 |
| 587 | 20240111 | 094000 | 40090847890 | 6740 | 6790 | 6790 | 6740 | 33685 |
| 588 | 20240111 | 093900 | 39863168630 | 6790 | 6740 | 6800 | 6720 | 83876 |
| 589 | 20240111 | 093800 | 39297300350 | 6740 | 6760 | 6790 | 6720 | 109537 |
| 590 | 20240111 | 093700 | 38558436660 | 6750 | 6840 | 6840 | 6750 | 148373 |
| 591 | 20240111 | 093600 | 37550228580 | 6840 | 6860 | 6870 | 6820 | 49194 |
| 592 | 20240111 | 093500 | 37213699600 | 6860 | 6880 | 6880 | 6850 | 36931 |
| 593 | 20240111 | 093400 | 36960196590 | 6880 | 6870 | 6880 | 6830 | 61464 |
| 594 | 20240111 | 093300 | 36538844730 | 6860 | 6830 | 6880 | 6820 | 42995 |
| 595 | 20240111 | 093200 | 36244816050 | 6840 | 6830 | 6870 | 6830 | 35582 |
| 596 | 20240111 | 093100 | 36001325530 | 6830 | 6890 | 6900 | 6830 | 79376 |
| 597 | 20240111 | 093000 | 35457250380 | 6900 | 6890 | 6940 | 6860 | 54428 |
| 598 | 20240111 | 092900 | 35081569660 | 6880 | 6850 | 6910 | 6840 | 58664 |
| 599 | 20240111 | 092800 | 34677819790 | 6840 | 6870 | 6880 | 6820 | 124302 |
| 600 | 20240111 | 092700 | 33827265860 | 6870 | 6950 | 6980 | 6850 | 162807 |
| 601 | 20240111 | 092600 | 32704404520 | 6970 | 7010 | 7010 | 6950 | 119329 |
| 602 | 20240111 | 092500 | 31871468240 | 7000 | 7050 | 7060 | 6980 | 213325 |
| 603 | 20240111 | 092400 | 30374306920 | 7050 | 6960 | 7050 | 6950 | 248184 |
| 604 | 20240111 | 092300 | 28632034700 | 6950 | 6970 | 7020 | 6950 | 370491 |
| 605 | 20240111 | 092200 | 26042187430 | 6970 | 6970 | 6990 | 6900 | 198648 |
| 606 | 20240111 | 092100 | 24660435570 | 6970 | 6820 | 6970 | 6780 | 232389 |
| 607 | 20240111 | 092000 | 23064737230 | 6820 | 6850 | 6860 | 6810 | 115532 |
| 608 | 20240111 | 091900 | 22275038490 | 6860 | 6960 | 6970 | 6850 | 207992 |
| 609 | 20240111 | 091800 | 20835564810 | 6970 | 6910 | 6970 | 6900 | 320123 |
| 610 | 20240111 | 091700 | 18614588770 | 6900 | 6880 | 6920 | 6820 | 160323 |
| 611 | 20240111 | 091600 | 17512376320 | 6870 | 6860 | 6920 | 6790 | 396470 |
| 612 | 20240111 | 091500 | 14790917220 | 6860 | 6750 | 6890 | 6750 | 227666 |
| 613 | 20240111 | 091400 | 13239075270 | 6760 | 6710 | 6770 | 6700 | 92709 |
| 614 | 20240111 | 091300 | 12614652530 | 6710 | 6660 | 6750 | 6660 | 92221 |
| 615 | 20240111 | 091200 | 11995472680 | 6700 | 6660 | 6730 | 6630 | 52870 |
| 616 | 20240111 | 091100 | 11641637230 | 6630 | 6630 | 6670 | 6600 | 37901 |
| 617 | 20240111 | 091000 | 11390534780 | 6610 | 6670 | 6670 | 6600 | 71346 |
| 618 | 20240111 | 090900 | 10916986530 | 6670 | 6590 | 6670 | 6590 | 42387 |
| 619 | 20240111 | 090800 | 10636062700 | 6600 | 6610 | 6620 | 6570 | 59402 |
| 620 | 20240111 | 090700 | 10244424580 | 6590 | 6600 | 6620 | 6550 | 60709 |
| 621 | 20240111 | 090600 | 9844506640 | 6600 | 6540 | 6620 | 6520 | 92664 |
| 622 | 20240111 | 090500 | 9237292510 | 6530 | 6600 | 6610 | 6530 | 112697 |
| 623 | 20240111 | 090400 | 8497472750 | 6600 | 6580 | 6600 | 6530 | 122253 |
| 624 | 20240111 | 090300 | 7695605250 | 6580 | 6610 | 6650 | 6550 | 183508 |
| 625 | 20240111 | 090200 | 6486818350 | 6600 | 6720 | 6740 | 6600 | 190802 |
| 626 | 20240111 | 090100 | 5216744890 | 6720 | 6790 | 6790 | 6640 | 291070 |
| 627 | 20240111 | 090000 | 3264706710 | 6790 | 6810 | 6850 | 6770 | 479366 |