29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 43679 |
| 3 | 20240116 | 184700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240116 | 184600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240116 | 184500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240116 | 184400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240116 | 184300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240116 | 184200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240116 | 184100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240116 | 184000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240116 | 183900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240116 | 183800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240116 | 183700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240116 | 183600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240116 | 183500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240116 | 183400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240116 | 183300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240116 | 183200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240116 | 183100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240116 | 183000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240116 | 182900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240116 | 182800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240116 | 182700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240116 | 182600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240116 | 182500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240116 | 182400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240116 | 182300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240116 | 182200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240116 | 182100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240116 | 182000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240116 | 181900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240116 | 181800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 43679 |
| 33 | 20240116 | 181700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240116 | 181600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240116 | 181500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240116 | 181400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240116 | 181300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240116 | 181200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240116 | 181100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240116 | 181000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240116 | 180900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240116 | 180800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240116 | 180700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240116 | 180600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240116 | 180500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240116 | 180400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240116 | 180300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240116 | 180200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240116 | 180100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240116 | 180000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240116 | 175900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240116 | 175800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240116 | 175700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240116 | 175600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240116 | 175500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240116 | 175400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240116 | 175300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240116 | 175200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240116 | 175100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240116 | 175000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240116 | 174900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240116 | 174800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 43679 |
| 63 | 20240116 | 174700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240116 | 174600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240116 | 174500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240116 | 174400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240116 | 174300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240116 | 174200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240116 | 174100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240116 | 174000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240116 | 173900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240116 | 173800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240116 | 173700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240116 | 173600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240116 | 173500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240116 | 173400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240116 | 173300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240116 | 173200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240116 | 173100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240116 | 173000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240116 | 172900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240116 | 172800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240116 | 172700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240116 | 172600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240116 | 172500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240116 | 172400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240116 | 172300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240116 | 172200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240116 | 172100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240116 | 172000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240116 | 171900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240116 | 171800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 43679 |
| 93 | 20240116 | 171700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240116 | 171600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240116 | 171500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240116 | 171400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240116 | 171300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240116 | 171200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240116 | 171100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240116 | 171000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240116 | 170900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240116 | 170800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240116 | 170700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240116 | 170600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240116 | 170500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240116 | 170400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240116 | 170300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240116 | 170200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240116 | 170100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240116 | 170000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240116 | 165900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240116 | 165800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240116 | 165700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240116 | 165600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240116 | 165500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240116 | 165400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240116 | 165300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240116 | 165200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240116 | 165100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240116 | 165000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240116 | 164900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240116 | 164800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 43679 |
| 123 | 20240116 | 164700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240116 | 164600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240116 | 164500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240116 | 164400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240116 | 164300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240116 | 164200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240116 | 164100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240116 | 164000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240116 | 163900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240116 | 163800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240116 | 163700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240116 | 163600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240116 | 163500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240116 | 163400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240116 | 163300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240116 | 163200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240116 | 163100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240116 | 163000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240116 | 162900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240116 | 162800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240116 | 162700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240116 | 162600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240116 | 162500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240116 | 162400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240116 | 162300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240116 | 162200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240116 | 162100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240116 | 162000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240116 | 161900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240116 | 161800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 43679 |
| 153 | 20240116 | 161700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240116 | 161600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240116 | 161500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240116 | 161400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240116 | 161300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240116 | 161200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240116 | 161100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240116 | 161000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240116 | 160900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240116 | 160800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240116 | 160700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240116 | 160600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240116 | 160500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240116 | 160400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240116 | 160300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240116 | 160200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240116 | 160100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240116 | 160000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240116 | 155900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240116 | 155800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240116 | 155700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240116 | 155600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240116 | 155500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240116 | 155400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240116 | 155300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240116 | 155200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240116 | 155100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240116 | 155000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240116 | 154900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240116 | 154800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 43679 |
| 183 | 20240116 | 154700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240116 | 154600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240116 | 154500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240116 | 154400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240116 | 154300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240116 | 154200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240116 | 154100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240116 | 154000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240116 | 153900 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240116 | 153800 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240116 | 153700 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240116 | 153600 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240116 | 153500 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240116 | 153400 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240116 | 153300 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240116 | 153200 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20240116 | 153100 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20240116 | 153000 | 2933887130 | 6850 | 6850 | 6850 | 6850 | 43679 |
| 201 | 20240116 | 152900 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20240116 | 152800 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20240116 | 152700 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20240116 | 152600 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20240116 | 152500 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20240116 | 152400 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20240116 | 152300 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 208 | 20240116 | 152200 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20240116 | 152100 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20240116 | 152000 | 2634685980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 211 | 20240116 | 151900 | 2634685980 | 6860 | 6850 | 6860 | 6850 | 1239 |
| 212 | 20240116 | 151800 | 2626197430 | 6850 | 6860 | 6860 | 6850 | 450 |
| 213 | 20240116 | 151700 | 2623114840 | 6860 | 6850 | 6860 | 6850 | 6549 |
| 214 | 20240116 | 151600 | 2578204130 | 6850 | 6850 | 6860 | 6850 | 1904 |
| 215 | 20240116 | 151500 | 2565157910 | 6850 | 6850 | 6860 | 6850 | 798 |
| 216 | 20240116 | 151400 | 2559691410 | 6850 | 6850 | 6850 | 6850 | 97 |
| 217 | 20240116 | 151300 | 2559026960 | 6850 | 6860 | 6860 | 6850 | 511 |
| 218 | 20240116 | 151200 | 2555525070 | 6850 | 6850 | 6860 | 6850 | 524 |
| 219 | 20240116 | 151100 | 2551934670 | 6860 | 6860 | 6860 | 6850 | 225 |
| 220 | 20240116 | 151000 | 2550392870 | 6850 | 6850 | 6860 | 6850 | 495 |
| 221 | 20240116 | 150900 | 2546998820 | 6850 | 6850 | 6860 | 6850 | 295 |
| 222 | 20240116 | 150800 | 2544977050 | 6850 | 6860 | 6860 | 6850 | 266 |
| 223 | 20240116 | 150700 | 2543152370 | 6860 | 6850 | 6860 | 6850 | 1468 |
| 224 | 20240116 | 150600 | 2533085080 | 6850 | 6850 | 6860 | 6850 | 18 |
| 225 | 20240116 | 150500 | 2532961750 | 6850 | 6860 | 6860 | 6850 | 128 |
| 226 | 20240116 | 150400 | 2532084880 | 6850 | 6860 | 6860 | 6850 | 182 |
| 227 | 20240116 | 150300 | 2530837570 | 6860 | 6850 | 6860 | 6850 | 437 |
| 228 | 20240116 | 150200 | 2527842580 | 6860 | 6850 | 6860 | 6850 | 68 |
| 229 | 20240116 | 150100 | 2527376770 | 6850 | 6850 | 6860 | 6850 | 202 |
| 230 | 20240116 | 150000 | 2525992970 | 6850 | 6850 | 6860 | 6850 | 83 |
| 231 | 20240116 | 145900 | 2525424410 | 6850 | 6860 | 6860 | 6850 | 466 |
| 232 | 20240116 | 145800 | 2522230070 | 6860 | 6860 | 6860 | 6850 | 160 |
| 233 | 20240116 | 145700 | 2521133320 | 6850 | 6860 | 6860 | 6850 | 1412 |
| 234 | 20240116 | 145600 | 2511447080 | 6850 | 6860 | 6870 | 6850 | 4900 |
| 235 | 20240116 | 145500 | 2477835650 | 6860 | 6870 | 6870 | 6860 | 636 |
| 236 | 20240116 | 145400 | 2473472600 | 6870 | 6850 | 6870 | 6850 | 4064 |
| 237 | 20240116 | 145300 | 2445589870 | 6850 | 6860 | 6860 | 6850 | 507 |
| 238 | 20240116 | 145200 | 2442116360 | 6850 | 6860 | 6860 | 6850 | 3648 |
| 239 | 20240116 | 145100 | 2417093790 | 6860 | 6860 | 6870 | 6850 | 18335 |
| 240 | 20240116 | 145000 | 2291345460 | 6860 | 6860 | 6870 | 6860 | 2105 |
| 241 | 20240116 | 144900 | 2276903980 | 6860 | 6870 | 6870 | 6860 | 24 |
| 242 | 20240116 | 144800 | 2276739320 | 6860 | 6860 | 6860 | 6860 | 197 |
| 243 | 20240116 | 144700 | 2275387900 | 6860 | 6870 | 6880 | 6860 | 13967 |
| 244 | 20240116 | 144600 | 2179439060 | 6870 | 6880 | 6880 | 6870 | 112 |
| 245 | 20240116 | 144500 | 2178669340 | 6870 | 6880 | 6880 | 6870 | 110 |
| 246 | 20240116 | 144400 | 2177913620 | 6870 | 6880 | 6880 | 6870 | 35 |
| 247 | 20240116 | 144300 | 2177672900 | 6870 | 6870 | 6880 | 6870 | 474 |
| 248 | 20240116 | 144200 | 2174416510 | 6880 | 6880 | 6880 | 6870 | 1072 |
| 249 | 20240116 | 144100 | 2167042330 | 6880 | 6880 | 6890 | 6880 | 112 |
| 250 | 20240116 | 144000 | 2166271600 | 6880 | 6890 | 6890 | 6880 | 301 |
| 251 | 20240116 | 143900 | 2164200700 | 6880 | 6880 | 6890 | 6870 | 96 |
| 252 | 20240116 | 143800 | 2163540250 | 6870 | 6880 | 6880 | 6870 | 222 |
| 253 | 20240116 | 143700 | 2162014880 | 6880 | 6870 | 6890 | 6870 | 880 |
| 254 | 20240116 | 143600 | 2155966680 | 6880 | 6880 | 6880 | 6870 | 371 |
| 255 | 20240116 | 143500 | 2153414280 | 6890 | 6890 | 6890 | 6880 | 5283 |
| 256 | 20240116 | 143400 | 2117067200 | 6880 | 6880 | 6890 | 6880 | 248 |
| 257 | 20240116 | 143300 | 2115360930 | 6880 | 6880 | 6890 | 6880 | 214 |
| 258 | 20240116 | 143200 | 2113888560 | 6880 | 6890 | 6900 | 6880 | 12711 |
| 259 | 20240116 | 143100 | 2026314260 | 6890 | 6900 | 6900 | 6890 | 3852 |
| 260 | 20240116 | 143000 | 1999735500 | 6900 | 6910 | 6910 | 6900 | 257 |
| 261 | 20240116 | 142900 | 1997962170 | 6900 | 6910 | 6910 | 6900 | 582 |
| 262 | 20240116 | 142800 | 1993946350 | 6900 | 6910 | 6910 | 6900 | 287 |
| 263 | 20240116 | 142700 | 1991966040 | 6910 | 6910 | 6910 | 6900 | 217 |
| 264 | 20240116 | 142600 | 1990468710 | 6910 | 6910 | 6910 | 6910 | 0 |
| 265 | 20240116 | 142500 | 1990468710 | 6910 | 6900 | 6910 | 6900 | 123 |
| 266 | 20240116 | 142400 | 1989619990 | 6910 | 6900 | 6910 | 6900 | 474 |
| 267 | 20240116 | 142300 | 1986349360 | 6910 | 6910 | 6910 | 6910 | 3 |
| 268 | 20240116 | 142200 | 1986328630 | 6910 | 6900 | 6910 | 6900 | 93 |
| 269 | 20240116 | 142100 | 1985686840 | 6910 | 6900 | 6910 | 6900 | 223 |
| 270 | 20240116 | 142000 | 1984148010 | 6900 | 6900 | 6900 | 6900 | 74 |
| 271 | 20240116 | 141900 | 1983637410 | 6910 | 6910 | 6910 | 6910 | 16 |
| 272 | 20240116 | 141800 | 1983526850 | 6910 | 6910 | 6910 | 6910 | 2242 |
| 273 | 20240116 | 141700 | 1968034630 | 6910 | 6920 | 6920 | 6910 | 95 |
| 274 | 20240116 | 141600 | 1967378170 | 6920 | 6910 | 6920 | 6910 | 93 |
| 275 | 20240116 | 141500 | 1966735530 | 6910 | 6920 | 6920 | 6910 | 120 |
| 276 | 20240116 | 141400 | 1965906320 | 6910 | 6920 | 6920 | 6910 | 233 |
| 277 | 20240116 | 141300 | 1964296060 | 6920 | 6920 | 6920 | 6920 | 1 |
| 278 | 20240116 | 141200 | 1964289140 | 6920 | 6920 | 6920 | 6920 | 27 |
| 279 | 20240116 | 141100 | 1964102300 | 6920 | 6910 | 6920 | 6910 | 236 |
| 280 | 20240116 | 141000 | 1962471530 | 6920 | 6910 | 6920 | 6910 | 299 |
| 281 | 20240116 | 140900 | 1960404380 | 6910 | 6900 | 6910 | 6900 | 1523 |
| 282 | 20240116 | 140800 | 1949881320 | 6910 | 6900 | 6910 | 6900 | 232 |
| 283 | 20240116 | 140700 | 1948280510 | 6910 | 6910 | 6910 | 6910 | 11 |
| 284 | 20240116 | 140600 | 1948204500 | 6910 | 6910 | 6910 | 6910 | 768 |
| 285 | 20240116 | 140500 | 1942897620 | 6910 | 6900 | 6910 | 6900 | 330 |
| 286 | 20240116 | 140400 | 1940620610 | 6910 | 6910 | 6910 | 6910 | 10 |
| 287 | 20240116 | 140300 | 1940551510 | 6910 | 6910 | 6910 | 6910 | 3 |
| 288 | 20240116 | 140200 | 1940530780 | 6900 | 6910 | 6910 | 6900 | 4 |
| 289 | 20240116 | 140100 | 1940503170 | 6900 | 6910 | 6910 | 6900 | 234 |
| 290 | 20240116 | 140000 | 1938888550 | 6900 | 6900 | 6900 | 6900 | 115 |
| 291 | 20240116 | 135900 | 1938095050 | 6900 | 6910 | 6910 | 6900 | 835 |
| 292 | 20240116 | 135800 | 1932333540 | 6900 | 6910 | 6910 | 6900 | 273 |
| 293 | 20240116 | 135700 | 1930449820 | 6900 | 6910 | 6910 | 6900 | 54 |
| 294 | 20240116 | 135600 | 1930076990 | 6900 | 6910 | 6910 | 6900 | 104 |
| 295 | 20240116 | 135500 | 1929359380 | 6910 | 6910 | 6910 | 6900 | 251 |
| 296 | 20240116 | 135400 | 1927626930 | 6910 | 6910 | 6910 | 6910 | 2 |
| 297 | 20240116 | 135300 | 1927613110 | 6910 | 6910 | 6910 | 6910 | 65 |
| 298 | 20240116 | 135200 | 1927163960 | 6910 | 6900 | 6910 | 6900 | 280 |
| 299 | 20240116 | 135100 | 1925231950 | 6910 | 6910 | 6910 | 6910 | 2 |
| 300 | 20240116 | 135000 | 1925218130 | 6910 | 6910 | 6910 | 6900 | 75 |
| 301 | 20240116 | 134900 | 1924700380 | 6910 | 6910 | 6910 | 6910 | 321 |
| 302 | 20240116 | 134800 | 1922482270 | 6910 | 6910 | 6920 | 6910 | 202 |
| 303 | 20240116 | 134700 | 1921086440 | 6920 | 6910 | 6920 | 6910 | 166 |
| 304 | 20240116 | 134600 | 1919939360 | 6910 | 6910 | 6910 | 6910 | 7 |
| 305 | 20240116 | 134500 | 1919890990 | 6910 | 6920 | 6920 | 6910 | 496 |
| 306 | 20240116 | 134400 | 1916463400 | 6920 | 6910 | 6920 | 6910 | 840 |
| 307 | 20240116 | 134300 | 1910650920 | 6910 | 6910 | 6910 | 6910 | 1573 |
| 308 | 20240116 | 134200 | 1899781490 | 6910 | 6920 | 6920 | 6910 | 444 |
| 309 | 20240116 | 134100 | 1896713330 | 6920 | 6920 | 6920 | 6920 | 51 |
| 310 | 20240116 | 134000 | 1896360410 | 6910 | 6910 | 6910 | 6910 | 124 |
| 311 | 20240116 | 133900 | 1895503570 | 6920 | 6910 | 6920 | 6910 | 294 |
| 312 | 20240116 | 133800 | 1893472010 | 6910 | 6910 | 6910 | 6910 | 106 |
| 313 | 20240116 | 133700 | 1892739550 | 6920 | 6910 | 6920 | 6910 | 128 |
| 314 | 20240116 | 133600 | 1891854940 | 6920 | 6910 | 6920 | 6910 | 294 |
| 315 | 20240116 | 133500 | 1889823320 | 6910 | 6910 | 6910 | 6910 | 26 |
| 316 | 20240116 | 133400 | 1889643660 | 6920 | 6920 | 6920 | 6920 | 7 |
| 317 | 20240116 | 133300 | 1889595220 | 6920 | 6920 | 6920 | 6920 | 2 |
| 318 | 20240116 | 133200 | 1889581380 | 6920 | 6920 | 6920 | 6910 | 336 |
| 319 | 20240116 | 133100 | 1887259510 | 6920 | 6920 | 6920 | 6910 | 87 |
| 320 | 20240116 | 133000 | 1886658300 | 6910 | 6920 | 6920 | 6910 | 130 |
| 321 | 20240116 | 132900 | 1885759900 | 6910 | 6920 | 6920 | 6910 | 243 |
| 322 | 20240116 | 132800 | 1884080670 | 6920 | 6910 | 6920 | 6910 | 92 |
| 323 | 20240116 | 132700 | 1883444930 | 6910 | 6920 | 6920 | 6910 | 457 |
| 324 | 20240116 | 132600 | 1880283220 | 6920 | 6920 | 6920 | 6910 | 703 |
| 325 | 20240116 | 132500 | 1875420970 | 6920 | 6920 | 6920 | 6920 | 165 |
| 326 | 20240116 | 132400 | 1874279170 | 6920 | 6920 | 6920 | 6920 | 89 |
| 327 | 20240116 | 132300 | 1873663290 | 6920 | 6910 | 6920 | 6910 | 249 |
| 328 | 20240116 | 132200 | 1871942440 | 6910 | 6920 | 6920 | 6910 | 163 |
| 329 | 20240116 | 132100 | 1870815620 | 6930 | 6930 | 6930 | 6920 | 2244 |
| 330 | 20240116 | 132000 | 1855287120 | 6930 | 6920 | 6930 | 6920 | 342 |
| 331 | 20240116 | 131900 | 1852920470 | 6930 | 6930 | 6930 | 6930 | 4 |
| 332 | 20240116 | 131800 | 1852892750 | 6930 | 6930 | 6930 | 6930 | 192 |
| 333 | 20240116 | 131700 | 1851562190 | 6930 | 6930 | 6930 | 6930 | 1 |
| 334 | 20240116 | 131600 | 1851555260 | 6920 | 6930 | 6930 | 6920 | 222 |
| 335 | 20240116 | 131500 | 1850019010 | 6930 | 6930 | 6930 | 6930 | 309 |
| 336 | 20240116 | 131400 | 1847877640 | 6940 | 6930 | 6940 | 6930 | 2 |
| 337 | 20240116 | 131300 | 1847863770 | 6930 | 6940 | 6940 | 6930 | 245 |
| 338 | 20240116 | 131200 | 1846165900 | 6940 | 6930 | 6940 | 6930 | 902 |
| 339 | 20240116 | 131100 | 1839906050 | 6930 | 6930 | 6930 | 6920 | 62 |
| 340 | 20240116 | 131000 | 1839476450 | 6930 | 6940 | 6940 | 6930 | 266 |
| 341 | 20240116 | 130900 | 1837633010 | 6930 | 6940 | 6940 | 6930 | 392 |
| 342 | 20240116 | 130800 | 1834913450 | 6940 | 6940 | 6940 | 6940 | 1 |
| 343 | 20240116 | 130700 | 1834906510 | 6930 | 6930 | 6940 | 6930 | 1809 |
| 344 | 20240116 | 130600 | 1822370130 | 6940 | 6940 | 6940 | 6940 | 0 |
| 345 | 20240116 | 130500 | 1822370130 | 6940 | 6940 | 6940 | 6940 | 2 |
| 346 | 20240116 | 130400 | 1822356250 | 6940 | 6940 | 6940 | 6940 | 60 |
| 347 | 20240116 | 130300 | 1821939850 | 6940 | 6940 | 6940 | 6930 | 364 |
| 348 | 20240116 | 130200 | 1819417130 | 6940 | 6940 | 6950 | 6940 | 93 |
| 349 | 20240116 | 130100 | 1818771690 | 6940 | 6940 | 6950 | 6940 | 388 |
| 350 | 20240116 | 130000 | 1816076280 | 6940 | 6940 | 6940 | 6930 | 345 |
| 351 | 20240116 | 125900 | 1813684760 | 6940 | 6950 | 6950 | 6940 | 77 |
| 352 | 20240116 | 125800 | 1813150350 | 6940 | 6940 | 6950 | 6940 | 83 |
| 353 | 20240116 | 125700 | 1812573720 | 6950 | 6960 | 6960 | 6940 | 562 |
| 354 | 20240116 | 125600 | 1808669520 | 6960 | 6960 | 6960 | 6960 | 15 |
| 355 | 20240116 | 125500 | 1808565120 | 6960 | 6960 | 6960 | 6960 | 0 |
| 356 | 20240116 | 125400 | 1808565120 | 6960 | 6940 | 6960 | 6940 | 273 |
| 357 | 20240116 | 125300 | 1806670390 | 6950 | 6940 | 6950 | 6930 | 1616 |
| 358 | 20240116 | 125200 | 1795459460 | 6930 | 6940 | 6940 | 6930 | 63 |
| 359 | 20240116 | 125100 | 1795022350 | 6940 | 6940 | 6950 | 6940 | 279 |
| 360 | 20240116 | 125000 | 1793085980 | 6940 | 6950 | 6950 | 6940 | 6 |
| 361 | 20240116 | 124900 | 1793044330 | 6940 | 6950 | 6950 | 6940 | 22 |
| 362 | 20240116 | 124800 | 1792891640 | 6940 | 6940 | 6950 | 6930 | 285 |
| 363 | 20240116 | 124700 | 1790914040 | 6940 | 6940 | 6940 | 6930 | 4960 |
| 364 | 20240116 | 124600 | 1756537950 | 6940 | 6940 | 6940 | 6940 | 2 |
| 365 | 20240116 | 124500 | 1756524070 | 6930 | 6940 | 6940 | 6930 | 202 |
| 366 | 20240116 | 124400 | 1755124200 | 6930 | 6930 | 6930 | 6930 | 210 |
| 367 | 20240116 | 124300 | 1753668900 | 6940 | 6940 | 6940 | 6940 | 2 |
| 368 | 20240116 | 124200 | 1753655020 | 6940 | 6940 | 6940 | 6940 | 201 |
| 369 | 20240116 | 124100 | 1752260080 | 6940 | 6940 | 6940 | 6930 | 241 |
| 370 | 20240116 | 124000 | 1750589910 | 6940 | 6940 | 6940 | 6930 | 11 |
| 371 | 20240116 | 123900 | 1750513580 | 6940 | 6940 | 6940 | 6940 | 1 |
| 372 | 20240116 | 123800 | 1750506640 | 6940 | 6940 | 6950 | 6930 | 1383 |
| 373 | 20240116 | 123700 | 1740915000 | 6950 | 6940 | 6950 | 6940 | 2 |
| 374 | 20240116 | 123600 | 1740901110 | 6940 | 6960 | 6960 | 6940 | 31 |
| 375 | 20240116 | 123500 | 1740685660 | 6950 | 6960 | 6960 | 6950 | 39 |
| 376 | 20240116 | 123400 | 1740414560 | 6960 | 6960 | 6960 | 6940 | 574 |
| 377 | 20240116 | 123300 | 1736425010 | 6960 | 6960 | 6960 | 6950 | 500 |
| 378 | 20240116 | 123200 | 1732949680 | 6960 | 6950 | 6960 | 6950 | 116 |
| 379 | 20240116 | 123100 | 1732143360 | 6960 | 6970 | 6970 | 6950 | 228 |
| 380 | 20240116 | 123000 | 1730558520 | 6950 | 6940 | 6970 | 6940 | 820 |
| 381 | 20240116 | 122900 | 1724850530 | 6950 | 6950 | 6950 | 6940 | 76 |
| 382 | 20240116 | 122800 | 1724322550 | 6950 | 6950 | 6960 | 6950 | 26 |
| 383 | 20240116 | 122700 | 1724141840 | 6960 | 6960 | 6970 | 6910 | 3314 |
| 384 | 20240116 | 122600 | 1701177540 | 6950 | 6950 | 6950 | 6950 | 83 |
| 385 | 20240116 | 122500 | 1700600690 | 6950 | 6950 | 6950 | 6950 | 740 |
| 386 | 20240116 | 122400 | 1695457690 | 6940 | 6950 | 6950 | 6940 | 572 |
| 387 | 20240116 | 122300 | 1691482380 | 6940 | 6940 | 6940 | 6940 | 46 |
| 388 | 20240116 | 122200 | 1691163140 | 6940 | 6950 | 6950 | 6940 | 97 |
| 389 | 20240116 | 122100 | 1690489840 | 6930 | 6930 | 6950 | 6930 | 513 |
| 390 | 20240116 | 122000 | 1686930980 | 6940 | 6940 | 6940 | 6940 | 3 |
| 391 | 20240116 | 121900 | 1686910160 | 6930 | 6940 | 6940 | 6930 | 98 |
| 392 | 20240116 | 121800 | 1686230850 | 6940 | 6940 | 6940 | 6940 | 225 |
| 393 | 20240116 | 121700 | 1684669350 | 6950 | 6940 | 6950 | 6940 | 402 |
| 394 | 20240116 | 121600 | 1681879210 | 6930 | 6930 | 6940 | 6930 | 76 |
| 395 | 20240116 | 121500 | 1681352480 | 6920 | 6930 | 6930 | 6920 | 280 |
| 396 | 20240116 | 121400 | 1679414820 | 6930 | 6920 | 6940 | 6920 | 1815 |
| 397 | 20240116 | 121300 | 1666837270 | 6910 | 6920 | 6920 | 6910 | 34 |
| 398 | 20240116 | 121200 | 1666602000 | 6910 | 6920 | 6930 | 6910 | 587 |
| 399 | 20240116 | 121100 | 1662544760 | 6930 | 6920 | 6930 | 6910 | 89 |
| 400 | 20240116 | 121000 | 1661929290 | 6910 | 6920 | 6920 | 6910 | 31 |
| 401 | 20240116 | 120900 | 1661714980 | 6920 | 6910 | 6920 | 6910 | 359 |
| 402 | 20240116 | 120800 | 1659233250 | 6920 | 6920 | 6920 | 6920 | 34 |
| 403 | 20240116 | 120700 | 1658997970 | 6920 | 6920 | 6920 | 6920 | 708 |
| 404 | 20240116 | 120600 | 1654098610 | 6930 | 6920 | 6930 | 6920 | 9 |
| 405 | 20240116 | 120500 | 1654036310 | 6920 | 6920 | 6930 | 6910 | 1147 |
| 406 | 20240116 | 120400 | 1646103500 | 6920 | 6920 | 6920 | 6920 | 0 |
| 407 | 20240116 | 120300 | 1646103500 | 6920 | 6910 | 6920 | 6910 | 140 |
| 408 | 20240116 | 120200 | 1645135450 | 6920 | 6930 | 6930 | 6920 | 263 |
| 409 | 20240116 | 120100 | 1643315480 | 6920 | 6930 | 6930 | 6920 | 51 |
| 410 | 20240116 | 120000 | 1642962530 | 6930 | 6920 | 6930 | 6920 | 9 |
| 411 | 20240116 | 115900 | 1642900230 | 6920 | 6920 | 6930 | 6920 | 423 |
| 412 | 20240116 | 115800 | 1639973060 | 6930 | 6920 | 6930 | 6920 | 12 |
| 413 | 20240116 | 115700 | 1639890010 | 6920 | 6920 | 6930 | 6920 | 93 |
| 414 | 20240116 | 115600 | 1639246440 | 6920 | 6910 | 6920 | 6910 | 295 |
| 415 | 20240116 | 115500 | 1637207820 | 6920 | 6920 | 6930 | 6920 | 937 |
| 416 | 20240116 | 115400 | 1630723770 | 6920 | 6920 | 6920 | 6920 | 563 |
| 417 | 20240116 | 115300 | 1626827810 | 6920 | 6920 | 6930 | 6920 | 125 |
| 418 | 20240116 | 115200 | 1625962800 | 6920 | 6920 | 6930 | 6920 | 231 |
| 419 | 20240116 | 115100 | 1624364270 | 6930 | 6920 | 6930 | 6920 | 49 |
| 420 | 20240116 | 115000 | 1624024820 | 6930 | 6920 | 6930 | 6920 | 169 |
| 421 | 20240116 | 114900 | 1622853780 | 6930 | 6920 | 6930 | 6920 | 245 |
| 422 | 20240116 | 114800 | 1621158360 | 6920 | 6920 | 6930 | 6910 | 95 |
| 423 | 20240116 | 114700 | 1620500500 | 6930 | 6910 | 6930 | 6910 | 283 |
| 424 | 20240116 | 114600 | 1618543960 | 6910 | 6930 | 6930 | 6910 | 2490 |
| 425 | 20240116 | 114500 | 1601303320 | 6910 | 6920 | 6930 | 6910 | 205 |
| 426 | 20240116 | 114400 | 1599886350 | 6930 | 6910 | 6930 | 6910 | 1268 |
| 427 | 20240116 | 114300 | 1591111900 | 6910 | 6910 | 6920 | 6910 | 441 |
| 428 | 20240116 | 114200 | 1588064400 | 6910 | 6920 | 6920 | 6910 | 93 |
| 429 | 20240116 | 114100 | 1587421640 | 6920 | 6910 | 6920 | 6910 | 14 |
| 430 | 20240116 | 114000 | 1587324890 | 6920 | 6910 | 6920 | 6910 | 615 |
| 431 | 20240116 | 113900 | 1583075230 | 6910 | 6910 | 6920 | 6910 | 13 |
| 432 | 20240116 | 113800 | 1582985390 | 6920 | 6910 | 6920 | 6910 | 14 |
| 433 | 20240116 | 113700 | 1582888640 | 6910 | 6920 | 6920 | 6910 | 9 |
| 434 | 20240116 | 113600 | 1582826430 | 6920 | 6910 | 6920 | 6910 | 276 |
| 435 | 20240116 | 113500 | 1580919250 | 6920 | 6910 | 6920 | 6910 | 29 |
| 436 | 20240116 | 113400 | 1580718800 | 6930 | 6920 | 6930 | 6910 | 31 |
| 437 | 20240116 | 113300 | 1580504280 | 6920 | 6920 | 6920 | 6910 | 478 |
| 438 | 20240116 | 113200 | 1577196590 | 6930 | 6920 | 6930 | 6920 | 19 |
| 439 | 20240116 | 113100 | 1577065050 | 6930 | 6930 | 6930 | 6920 | 14 |
| 440 | 20240116 | 113000 | 1576968100 | 6920 | 6930 | 6930 | 6920 | 250 |
| 441 | 20240116 | 112900 | 1575238080 | 6930 | 6920 | 6930 | 6920 | 15 |
| 442 | 20240116 | 112800 | 1575134260 | 6930 | 6930 | 6930 | 6920 | 18 |
| 443 | 20240116 | 112700 | 1575009580 | 6920 | 6920 | 6920 | 6920 | 259 |
| 444 | 20240116 | 112600 | 1573217300 | 6920 | 6910 | 6930 | 6910 | 309 |
| 445 | 20240116 | 112500 | 1571076740 | 6920 | 6920 | 6920 | 6920 | 25 |
| 446 | 20240116 | 112400 | 1570903740 | 6920 | 6920 | 6920 | 6910 | 462 |
| 447 | 20240116 | 112300 | 1567706760 | 6920 | 6910 | 6930 | 6910 | 219 |
| 448 | 20240116 | 112200 | 1566191320 | 6920 | 6910 | 6920 | 6910 | 9 |
| 449 | 20240116 | 112100 | 1566129100 | 6920 | 6900 | 6930 | 6890 | 34654 |
| 450 | 20240116 | 112000 | 1326955960 | 6890 | 6890 | 6900 | 6890 | 266 |
| 451 | 20240116 | 111900 | 1325123190 | 6890 | 6900 | 6900 | 6890 | 18 |
| 452 | 20240116 | 111800 | 1324999120 | 6890 | 6890 | 6900 | 6890 | 155 |
| 453 | 20240116 | 111700 | 1323931150 | 6890 | 6890 | 6900 | 6890 | 362 |
| 454 | 20240116 | 111600 | 1321436860 | 6890 | 6890 | 6890 | 6890 | 125 |
| 455 | 20240116 | 111500 | 1320575610 | 6890 | 6890 | 6900 | 6890 | 20 |
| 456 | 20240116 | 111400 | 1320437790 | 6900 | 6890 | 6900 | 6890 | 292 |
| 457 | 20240116 | 111300 | 1318425810 | 6890 | 6890 | 6890 | 6890 | 49 |
| 458 | 20240116 | 111200 | 1318088200 | 6890 | 6890 | 6890 | 6890 | 99 |
| 459 | 20240116 | 111100 | 1317406090 | 6890 | 6880 | 6890 | 6880 | 294 |
| 460 | 20240116 | 111000 | 1315383020 | 6880 | 6880 | 6900 | 6880 | 51 |
| 461 | 20240116 | 110900 | 1315032040 | 6900 | 6890 | 6900 | 6880 | 613 |
| 462 | 20240116 | 110800 | 1310808530 | 6890 | 6880 | 6890 | 6880 | 6767 |
| 463 | 20240116 | 110700 | 1264184240 | 6880 | 6880 | 6890 | 6880 | 414 |
| 464 | 20240116 | 110600 | 1261335850 | 6880 | 6880 | 6890 | 6870 | 49 |
| 465 | 20240116 | 110500 | 1260998780 | 6880 | 6870 | 6880 | 6870 | 125 |
| 466 | 20240116 | 110400 | 1260138840 | 6880 | 6890 | 6890 | 6870 | 364 |
| 467 | 20240116 | 110300 | 1257637170 | 6870 | 6870 | 6870 | 6870 | 269 |
| 468 | 20240116 | 110200 | 1255789140 | 6870 | 6890 | 6890 | 6870 | 671 |
| 469 | 20240116 | 110100 | 1251173350 | 6890 | 6890 | 6890 | 6890 | 263 |
| 470 | 20240116 | 110000 | 1249361280 | 6890 | 6890 | 6890 | 6890 | 36 |
| 471 | 20240116 | 105900 | 1249113240 | 6890 | 6880 | 6890 | 6880 | 791 |
| 472 | 20240116 | 105800 | 1243664210 | 6890 | 6880 | 6890 | 6880 | 335 |
| 473 | 20240116 | 105700 | 1241359390 | 6880 | 6880 | 6880 | 6880 | 39 |
| 474 | 20240116 | 105600 | 1241091070 | 6880 | 6880 | 6880 | 6880 | 37 |
| 475 | 20240116 | 105500 | 1240836510 | 6880 | 6890 | 6890 | 6880 | 56 |
| 476 | 20240116 | 105400 | 1240451220 | 6890 | 6880 | 6890 | 6880 | 468 |
| 477 | 20240116 | 105300 | 1237229200 | 6880 | 6880 | 6880 | 6870 | 177 |
| 478 | 20240116 | 105200 | 1236012450 | 6880 | 6890 | 6890 | 6870 | 283 |
| 479 | 20240116 | 105100 | 1234065380 | 6880 | 6880 | 6880 | 6870 | 984 |
| 480 | 20240116 | 105000 | 1227298180 | 6880 | 6880 | 6890 | 6880 | 123 |
| 481 | 20240116 | 104900 | 1226451640 | 6880 | 6880 | 6880 | 6880 | 7 |
| 482 | 20240116 | 104800 | 1226403480 | 6880 | 6880 | 6890 | 6880 | 321 |
| 483 | 20240116 | 104700 | 1224194710 | 6890 | 6870 | 6890 | 6870 | 3449 |
| 484 | 20240116 | 104600 | 1200465630 | 6880 | 6880 | 6880 | 6870 | 230 |
| 485 | 20240116 | 104500 | 1198883300 | 6880 | 6870 | 6880 | 6870 | 468 |
| 486 | 20240116 | 104400 | 1195666640 | 6870 | 6870 | 6870 | 6870 | 816 |
| 487 | 20240116 | 104300 | 1190060720 | 6880 | 6870 | 6880 | 6870 | 8 |
| 488 | 20240116 | 104200 | 1190005750 | 6870 | 6870 | 6880 | 6870 | 1082 |
| 489 | 20240116 | 104100 | 1182572210 | 6870 | 6870 | 6870 | 6870 | 19 |
| 490 | 20240116 | 104000 | 1182441680 | 6870 | 6890 | 6890 | 6870 | 7860 |
| 491 | 20240116 | 103900 | 1128364690 | 6880 | 6880 | 6890 | 6880 | 59 |
| 492 | 20240116 | 103800 | 1127958380 | 6880 | 6890 | 6890 | 6880 | 621 |
| 493 | 20240116 | 103700 | 1123682270 | 6900 | 6890 | 6900 | 6890 | 27 |
| 494 | 20240116 | 103600 | 1123496230 | 6890 | 6890 | 6890 | 6890 | 47 |
| 495 | 20240116 | 103500 | 1123172400 | 6890 | 6890 | 6890 | 6890 | 299 |
| 496 | 20240116 | 103400 | 1121112290 | 6890 | 6890 | 6890 | 6890 | 11 |
| 497 | 20240116 | 103300 | 1121036500 | 6900 | 6890 | 6900 | 6890 | 24 |
| 498 | 20240116 | 103200 | 1120871070 | 6890 | 6880 | 6900 | 6880 | 4565 |
| 499 | 20240116 | 103100 | 1089418270 | 6880 | 6880 | 6880 | 6880 | 7 |
| 500 | 20240116 | 103000 | 1089370110 | 6890 | 6880 | 6890 | 6880 | 602 |
| 501 | 20240116 | 102900 | 1085228260 | 6880 | 6880 | 6890 | 6880 | 324 |
| 502 | 20240116 | 102800 | 1082999090 | 6880 | 6890 | 6890 | 6880 | 25 |
| 503 | 20240116 | 102700 | 1082826910 | 6890 | 6880 | 6890 | 6880 | 2043 |
| 504 | 20240116 | 102600 | 1068765540 | 6880 | 6880 | 6890 | 6880 | 16 |
| 505 | 20240116 | 102500 | 1068655430 | 6880 | 6880 | 6880 | 6880 | 245 |
| 506 | 20240116 | 102400 | 1066969830 | 6880 | 6880 | 6880 | 6880 | 454 |
| 507 | 20240116 | 102300 | 1063846310 | 6880 | 6880 | 6880 | 6880 | 140 |
| 508 | 20240116 | 102200 | 1062883110 | 6880 | 6880 | 6880 | 6880 | 395 |
| 509 | 20240116 | 102100 | 1060165510 | 6880 | 6890 | 6890 | 6880 | 18 |
| 510 | 20240116 | 102000 | 1060041620 | 6890 | 6880 | 6890 | 6880 | 112 |
| 511 | 20240116 | 101900 | 1059270070 | 6880 | 6890 | 6890 | 6880 | 298 |
| 512 | 20240116 | 101800 | 1057219700 | 6890 | 6880 | 6890 | 6880 | 45 |
| 513 | 20240116 | 101700 | 1056909780 | 6890 | 6880 | 6900 | 6880 | 213 |
| 514 | 20240116 | 101600 | 1055441340 | 6900 | 6880 | 6900 | 6880 | 294 |
| 515 | 20240116 | 101500 | 1053416620 | 6880 | 6880 | 6880 | 6880 | 424 |
| 516 | 20240116 | 101400 | 1050499500 | 6880 | 6880 | 6900 | 6880 | 14 |
| 517 | 20240116 | 101300 | 1050403160 | 6880 | 6880 | 6890 | 6880 | 371 |
| 518 | 20240116 | 101200 | 1047849580 | 6890 | 6890 | 6890 | 6890 | 84 |
| 519 | 20240116 | 101100 | 1047270820 | 6890 | 6880 | 6900 | 6880 | 383 |
| 520 | 20240116 | 101000 | 1044632010 | 6890 | 6900 | 6900 | 6890 | 438 |
| 521 | 20240116 | 100900 | 1041614180 | 6890 | 6870 | 6890 | 6870 | 5040 |
| 522 | 20240116 | 100800 | 1006932740 | 6870 | 6870 | 6870 | 6870 | 13 |
| 523 | 20240116 | 100700 | 1006843430 | 6880 | 6870 | 6880 | 6870 | 2708 |
| 524 | 20240116 | 100600 | 988212450 | 6870 | 6880 | 6880 | 6870 | 284 |
| 525 | 20240116 | 100500 | 986261170 | 6880 | 6880 | 6880 | 6880 | 395 |
| 526 | 20240116 | 100400 | 983543570 | 6890 | 6880 | 6890 | 6880 | 977 |
| 527 | 20240116 | 100300 | 976821520 | 6870 | 6870 | 6880 | 6870 | 288 |
| 528 | 20240116 | 100200 | 974842420 | 6870 | 6880 | 6880 | 6870 | 525 |
| 529 | 20240116 | 100100 | 971230670 | 6890 | 6880 | 6890 | 6880 | 809 |
| 530 | 20240116 | 100000 | 965659450 | 6870 | 6870 | 6870 | 6860 | 3083 |
| 531 | 20240116 | 095900 | 944486650 | 6860 | 6870 | 6870 | 6860 | 4348 |
| 532 | 20240116 | 095800 | 914625000 | 6880 | 6880 | 6890 | 6870 | 30675 |
| 533 | 20240116 | 095700 | 703580880 | 6880 | 6890 | 6890 | 6880 | 49 |
| 534 | 20240116 | 095600 | 703243620 | 6890 | 6880 | 6890 | 6880 | 266 |
| 535 | 20240116 | 095500 | 701413020 | 6880 | 6890 | 6890 | 6880 | 22 |
| 536 | 20240116 | 095400 | 701261510 | 6890 | 6880 | 6890 | 6880 | 41 |
| 537 | 20240116 | 095300 | 700979230 | 6880 | 6880 | 6890 | 6880 | 405 |
| 538 | 20240116 | 095200 | 698192710 | 6880 | 6880 | 6880 | 6880 | 362 |
| 539 | 20240116 | 095100 | 695702150 | 6880 | 6890 | 6890 | 6880 | 209 |
| 540 | 20240116 | 095000 | 694263910 | 6890 | 6890 | 6900 | 6880 | 7482 |
| 541 | 20240116 | 094900 | 642730170 | 6890 | 6890 | 6900 | 6890 | 67 |
| 542 | 20240116 | 094800 | 642268130 | 6890 | 6900 | 6900 | 6890 | 10389 |
| 543 | 20240116 | 094700 | 570597430 | 6910 | 6900 | 6910 | 6900 | 583 |
| 544 | 20240116 | 094600 | 566572610 | 6900 | 6900 | 6910 | 6900 | 116 |
| 545 | 20240116 | 094500 | 565771210 | 6900 | 6900 | 6910 | 6900 | 102 |
| 546 | 20240116 | 094400 | 565066510 | 6910 | 6900 | 6910 | 6900 | 21 |
| 547 | 20240116 | 094300 | 564921530 | 6900 | 6900 | 6900 | 6900 | 277 |
| 548 | 20240116 | 094200 | 563010230 | 6900 | 6910 | 6910 | 6900 | 1379 |
| 549 | 20240116 | 094100 | 553495020 | 6910 | 6900 | 6910 | 6900 | 91 |
| 550 | 20240116 | 094000 | 552866770 | 6900 | 6910 | 6910 | 6900 | 295 |
| 551 | 20240116 | 093900 | 550830750 | 6900 | 6920 | 6920 | 6900 | 1435 |
| 552 | 20240116 | 093800 | 540918650 | 6910 | 6900 | 6920 | 6900 | 4272 |
| 553 | 20240116 | 093700 | 511359340 | 6910 | 6920 | 6920 | 6900 | 8996 |
| 554 | 20240116 | 093600 | 449147150 | 6920 | 6930 | 6930 | 6920 | 13 |
| 555 | 20240116 | 093500 | 449057180 | 6930 | 6920 | 6930 | 6920 | 37 |
| 556 | 20240116 | 093400 | 448800970 | 6930 | 6930 | 6930 | 6920 | 17 |
| 557 | 20240116 | 093300 | 448683250 | 6930 | 6930 | 6930 | 6920 | 166 |
| 558 | 20240116 | 093200 | 447533000 | 6930 | 6920 | 6930 | 6920 | 166 |
| 559 | 20240116 | 093100 | 446383920 | 6930 | 6930 | 6930 | 6920 | 162 |
| 560 | 20240116 | 093000 | 445261330 | 6920 | 6930 | 6930 | 6920 | 36 |
| 561 | 20240116 | 092900 | 445012060 | 6930 | 6920 | 6930 | 6920 | 36 |
| 562 | 20240116 | 092800 | 444762700 | 6930 | 6930 | 6940 | 6930 | 1322 |
| 563 | 20240116 | 092700 | 435601100 | 6930 | 6940 | 6940 | 6930 | 254 |
| 564 | 20240116 | 092600 | 433838850 | 6930 | 6940 | 6940 | 6930 | 1398 |
| 565 | 20240116 | 092500 | 424142260 | 6940 | 6940 | 6950 | 6940 | 2046 |
| 566 | 20240116 | 092400 | 409942950 | 6950 | 6940 | 6950 | 6940 | 1032 |
| 567 | 20240116 | 092300 | 402780860 | 6940 | 6950 | 6950 | 6940 | 1817 |
| 568 | 20240116 | 092200 | 390159430 | 6950 | 6930 | 6950 | 6930 | 7494 |
| 569 | 20240116 | 092100 | 338142160 | 6930 | 6940 | 6940 | 6930 | 2300 |
| 570 | 20240116 | 092000 | 322203050 | 6930 | 6930 | 6940 | 6930 | 824 |
| 571 | 20240116 | 091900 | 316492530 | 6930 | 6930 | 6940 | 6930 | 2169 |
| 572 | 20240116 | 091800 | 301459860 | 6930 | 6940 | 6950 | 6930 | 4751 |
| 573 | 20240116 | 091700 | 268477200 | 6950 | 6940 | 6950 | 6940 | 19 |
| 574 | 20240116 | 091600 | 268345220 | 6940 | 6950 | 6950 | 6940 | 1115 |
| 575 | 20240116 | 091500 | 260604530 | 6940 | 6940 | 6950 | 6940 | 93 |
| 576 | 20240116 | 091400 | 259958310 | 6940 | 6950 | 6960 | 6930 | 2127 |
| 577 | 20240116 | 091300 | 245193230 | 6950 | 6950 | 6950 | 6940 | 389 |
| 578 | 20240116 | 091200 | 242489740 | 6950 | 6950 | 6950 | 6940 | 93 |
| 579 | 20240116 | 091100 | 241843520 | 6940 | 6940 | 6960 | 6940 | 1420 |
| 580 | 20240116 | 091000 | 231977090 | 6950 | 6970 | 6970 | 6950 | 1081 |
| 581 | 20240116 | 090900 | 224458950 | 6970 | 6980 | 6990 | 6970 | 2122 |
| 582 | 20240116 | 090800 | 209650760 | 6970 | 6940 | 6970 | 6940 | 870 |
| 583 | 20240116 | 090700 | 203599930 | 6950 | 6950 | 6960 | 6930 | 8028 |
| 584 | 20240116 | 090600 | 147885190 | 6950 | 6950 | 6950 | 6950 | 12 |
| 585 | 20240116 | 090500 | 147801790 | 6960 | 6960 | 6960 | 6950 | 2988 |
| 586 | 20240116 | 090400 | 127023230 | 6960 | 6960 | 6970 | 6960 | 581 |
| 587 | 20240116 | 090300 | 122978220 | 6960 | 6980 | 6980 | 6960 | 1391 |
| 588 | 20240116 | 090200 | 113288300 | 6980 | 6960 | 6980 | 6960 | 3650 |
| 589 | 20240116 | 090100 | 87848180 | 6970 | 6960 | 6970 | 6960 | 638 |
| 590 | 20240116 | 090000 | 83406180 | 6970 | 6970 | 6980 | 6950 | 11946 |