29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 15095 |
| 3 | 20240108 | 183800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20240108 | 183700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20240108 | 183600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20240108 | 183500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20240108 | 183400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20240108 | 183300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20240108 | 183200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20240108 | 183100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20240108 | 183000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20240108 | 182900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20240108 | 182800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20240108 | 182700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20240108 | 182600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20240108 | 182500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20240108 | 182400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20240108 | 182300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20240108 | 182200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20240108 | 182100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20240108 | 182000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20240108 | 181900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20240108 | 181800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20240108 | 181700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20240108 | 181600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20240108 | 181500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20240108 | 181400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20240108 | 181300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20240108 | 181200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20240108 | 181100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20240108 | 181000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20240108 | 180900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 15095 |
| 33 | 20240108 | 180800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20240108 | 180700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20240108 | 180600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20240108 | 180500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20240108 | 180400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20240108 | 180300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20240108 | 180200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20240108 | 180100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20240108 | 180000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20240108 | 175900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20240108 | 175800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20240108 | 175700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20240108 | 175600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20240108 | 175500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20240108 | 175400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20240108 | 175300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20240108 | 175200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20240108 | 175100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20240108 | 175000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20240108 | 174900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20240108 | 174800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20240108 | 174700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20240108 | 174600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20240108 | 174500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20240108 | 174400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20240108 | 174300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20240108 | 174200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20240108 | 174100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20240108 | 174000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20240108 | 173900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 15095 |
| 63 | 20240108 | 173800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20240108 | 173700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20240108 | 173600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20240108 | 173500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20240108 | 173400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20240108 | 173300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20240108 | 173200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20240108 | 173100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20240108 | 173000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20240108 | 172900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20240108 | 172800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20240108 | 172700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20240108 | 172600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20240108 | 172500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20240108 | 172400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20240108 | 172300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20240108 | 172200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20240108 | 172100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20240108 | 172000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20240108 | 171900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20240108 | 171800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20240108 | 171700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20240108 | 171600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20240108 | 171500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20240108 | 171400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20240108 | 171300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20240108 | 171200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20240108 | 171100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20240108 | 171000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20240108 | 170900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 15095 |
| 93 | 20240108 | 170800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20240108 | 170700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20240108 | 170600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20240108 | 170500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20240108 | 170400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20240108 | 170300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20240108 | 170200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20240108 | 170100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20240108 | 170000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20240108 | 165900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20240108 | 165800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20240108 | 165700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20240108 | 165600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20240108 | 165500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20240108 | 165400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20240108 | 165300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20240108 | 165200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20240108 | 165100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20240108 | 165000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20240108 | 164900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20240108 | 164800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20240108 | 164700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20240108 | 164600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20240108 | 164500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20240108 | 164400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20240108 | 164300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20240108 | 164200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20240108 | 164100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20240108 | 164000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20240108 | 163900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 15095 |
| 123 | 20240108 | 163800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20240108 | 163700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20240108 | 163600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20240108 | 163500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20240108 | 163400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20240108 | 163300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20240108 | 163200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20240108 | 163100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20240108 | 163000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20240108 | 162900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20240108 | 162800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20240108 | 162700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20240108 | 162600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20240108 | 162500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20240108 | 162400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20240108 | 162300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20240108 | 162200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20240108 | 162100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20240108 | 162000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20240108 | 161900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20240108 | 161800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20240108 | 161700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20240108 | 161600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20240108 | 161500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20240108 | 161400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20240108 | 161300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20240108 | 161200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20240108 | 161100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20240108 | 161000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20240108 | 160900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 15095 |
| 153 | 20240108 | 160800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20240108 | 160700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20240108 | 160600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20240108 | 160500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20240108 | 160400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20240108 | 160300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20240108 | 160200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20240108 | 160100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20240108 | 160000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20240108 | 155900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20240108 | 155800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20240108 | 155700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20240108 | 155600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20240108 | 155500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20240108 | 155400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20240108 | 155300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20240108 | 155200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20240108 | 155100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20240108 | 155000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20240108 | 154900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20240108 | 154800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20240108 | 154700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20240108 | 154600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20240108 | 154500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20240108 | 154400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20240108 | 154300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20240108 | 154200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20240108 | 154100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20240108 | 154000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20240108 | 153900 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 15095 |
| 183 | 20240108 | 153800 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20240108 | 153700 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20240108 | 153600 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20240108 | 153500 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20240108 | 153400 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20240108 | 153300 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20240108 | 153200 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20240108 | 153100 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20240108 | 153000 | 6756936040 | 6820 | 6820 | 6820 | 6820 | 15095 |
| 192 | 20240108 | 152900 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20240108 | 152800 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20240108 | 152700 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20240108 | 152600 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20240108 | 152500 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20240108 | 152400 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20240108 | 152300 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20240108 | 152200 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20240108 | 152100 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20240108 | 152000 | 6653988140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20240108 | 151900 | 6653988140 | 6820 | 6810 | 6820 | 6810 | 2462 |
| 203 | 20240108 | 151800 | 6637215350 | 6810 | 6830 | 6830 | 6810 | 1906 |
| 204 | 20240108 | 151700 | 6624208240 | 6830 | 6830 | 6830 | 6830 | 4213 |
| 205 | 20240108 | 151600 | 6595433450 | 6830 | 6820 | 6830 | 6810 | 1974 |
| 206 | 20240108 | 151500 | 6581980970 | 6820 | 6830 | 6830 | 6820 | 551 |
| 207 | 20240108 | 151400 | 6578223100 | 6820 | 6810 | 6830 | 6810 | 1344 |
| 208 | 20240108 | 151300 | 6569056830 | 6810 | 6810 | 6810 | 6800 | 2706 |
| 209 | 20240108 | 151200 | 6550631280 | 6810 | 6810 | 6810 | 6810 | 471 |
| 210 | 20240108 | 151100 | 6547423770 | 6810 | 6820 | 6820 | 6810 | 1432 |
| 211 | 20240108 | 151000 | 6537659300 | 6810 | 6810 | 6810 | 6810 | 193 |
| 212 | 20240108 | 150900 | 6536344970 | 6810 | 6800 | 6810 | 6800 | 574 |
| 213 | 20240108 | 150800 | 6532436540 | 6810 | 6790 | 6810 | 6790 | 3137 |
| 214 | 20240108 | 150700 | 6511101640 | 6790 | 6780 | 6790 | 6780 | 1770 |
| 215 | 20240108 | 150600 | 6499086710 | 6780 | 6780 | 6780 | 6780 | 22 |
| 216 | 20240108 | 150500 | 6498937550 | 6790 | 6790 | 6790 | 6780 | 270 |
| 217 | 20240108 | 150400 | 6497104640 | 6770 | 6790 | 6790 | 6770 | 9 |
| 218 | 20240108 | 150300 | 6497043630 | 6790 | 6760 | 6790 | 6760 | 7644 |
| 219 | 20240108 | 150200 | 6445310550 | 6750 | 6760 | 6760 | 6750 | 295 |
| 220 | 20240108 | 150100 | 6443318840 | 6750 | 6760 | 6760 | 6750 | 12 |
| 221 | 20240108 | 150000 | 6443237820 | 6750 | 6760 | 6760 | 6750 | 464 |
| 222 | 20240108 | 145900 | 6440105800 | 6760 | 6760 | 6760 | 6750 | 27 |
| 223 | 20240108 | 145800 | 6439923290 | 6750 | 6750 | 6760 | 6750 | 102 |
| 224 | 20240108 | 145700 | 6439234780 | 6760 | 6760 | 6760 | 6750 | 1292 |
| 225 | 20240108 | 145600 | 6430510910 | 6760 | 6750 | 6770 | 6750 | 2892 |
| 226 | 20240108 | 145500 | 6410962200 | 6750 | 6760 | 6760 | 6750 | 353 |
| 227 | 20240108 | 145400 | 6408579440 | 6760 | 6760 | 6760 | 6760 | 11 |
| 228 | 20240108 | 145300 | 6408505080 | 6760 | 6760 | 6760 | 6760 | 15 |
| 229 | 20240108 | 145200 | 6408403680 | 6760 | 6770 | 6770 | 6760 | 716 |
| 230 | 20240108 | 145100 | 6403563420 | 6760 | 6760 | 6760 | 6760 | 366 |
| 231 | 20240108 | 145000 | 6401089260 | 6760 | 6760 | 6770 | 6760 | 443 |
| 232 | 20240108 | 144900 | 6398094380 | 6760 | 6770 | 6770 | 6760 | 99 |
| 233 | 20240108 | 144800 | 6397425130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20240108 | 144700 | 6397425130 | 6770 | 6770 | 6770 | 6770 | 10 |
| 235 | 20240108 | 144600 | 6397357430 | 6770 | 6770 | 6770 | 6770 | 83 |
| 236 | 20240108 | 144500 | 6396795520 | 6760 | 6760 | 6770 | 6760 | 1540 |
| 237 | 20240108 | 144400 | 6386383790 | 6760 | 6770 | 6770 | 6760 | 121 |
| 238 | 20240108 | 144300 | 6385564630 | 6760 | 6770 | 6770 | 6760 | 356 |
| 239 | 20240108 | 144200 | 6383155100 | 6770 | 6770 | 6770 | 6770 | 2 |
| 240 | 20240108 | 144100 | 6383141560 | 6770 | 6780 | 6780 | 6770 | 1025 |
| 241 | 20240108 | 144000 | 6376202290 | 6780 | 6780 | 6780 | 6780 | 56 |
| 242 | 20240108 | 143900 | 6375822610 | 6780 | 6780 | 6790 | 6780 | 23 |
| 243 | 20240108 | 143800 | 6375666650 | 6780 | 6770 | 6780 | 6770 | 794 |
| 244 | 20240108 | 143700 | 6370284990 | 6780 | 6780 | 6790 | 6780 | 71 |
| 245 | 20240108 | 143600 | 6369803600 | 6780 | 6790 | 6790 | 6780 | 76 |
| 246 | 20240108 | 143500 | 6369287790 | 6790 | 6770 | 6800 | 6770 | 6923 |
| 247 | 20240108 | 143400 | 6322254100 | 6780 | 6770 | 6780 | 6770 | 590 |
| 248 | 20240108 | 143300 | 6318255120 | 6780 | 6780 | 6780 | 6780 | 2305 |
| 249 | 20240108 | 143200 | 6302627220 | 6780 | 6780 | 6780 | 6780 | 50 |
| 250 | 20240108 | 143100 | 6302288220 | 6780 | 6780 | 6780 | 6780 | 0 |
| 251 | 20240108 | 143000 | 6302288220 | 6780 | 6770 | 6780 | 6770 | 1649 |
| 252 | 20240108 | 142900 | 6291117140 | 6770 | 6770 | 6770 | 6760 | 379 |
| 253 | 20240108 | 142800 | 6288551630 | 6770 | 6780 | 6780 | 6770 | 759 |
| 254 | 20240108 | 142700 | 6283406860 | 6770 | 6760 | 6790 | 6760 | 3274 |
| 255 | 20240108 | 142600 | 6261251590 | 6750 | 6760 | 6760 | 6750 | 1057 |
| 256 | 20240108 | 142500 | 6254108330 | 6770 | 6760 | 6770 | 6750 | 3292 |
| 257 | 20240108 | 142400 | 6231867130 | 6750 | 6750 | 6750 | 6750 | 98 |
| 258 | 20240108 | 142300 | 6231205630 | 6750 | 6750 | 6750 | 6750 | 293 |
| 259 | 20240108 | 142200 | 6229227880 | 6750 | 6770 | 6770 | 6750 | 6776 |
| 260 | 20240108 | 142100 | 6183373110 | 6770 | 6790 | 6790 | 6770 | 1764 |
| 261 | 20240108 | 142000 | 6171411650 | 6780 | 6780 | 6780 | 6780 | 376 |
| 262 | 20240108 | 141900 | 6168862370 | 6780 | 6780 | 6780 | 6780 | 250 |
| 263 | 20240108 | 141800 | 6167167370 | 6780 | 6780 | 6780 | 6780 | 1086 |
| 264 | 20240108 | 141700 | 6159804290 | 6790 | 6790 | 6800 | 6790 | 1665 |
| 265 | 20240108 | 141600 | 6148498920 | 6790 | 6790 | 6790 | 6790 | 350 |
| 266 | 20240108 | 141500 | 6146122420 | 6790 | 6800 | 6810 | 6790 | 87 |
| 267 | 20240108 | 141400 | 6145530830 | 6800 | 6800 | 6800 | 6800 | 246 |
| 268 | 20240108 | 141300 | 6143858030 | 6800 | 6810 | 6820 | 6800 | 4705 |
| 269 | 20240108 | 141200 | 6111835460 | 6810 | 6840 | 6840 | 6790 | 27834 |
| 270 | 20240108 | 141100 | 5922514220 | 6840 | 6840 | 6840 | 6840 | 123 |
| 271 | 20240108 | 141000 | 5921672900 | 6840 | 6840 | 6840 | 6840 | 17 |
| 272 | 20240108 | 140900 | 5921556620 | 6840 | 6840 | 6840 | 6840 | 44 |
| 273 | 20240108 | 140800 | 5921255660 | 6830 | 6840 | 6840 | 6830 | 392 |
| 274 | 20240108 | 140700 | 5918578290 | 6840 | 6850 | 6850 | 6840 | 2551 |
| 275 | 20240108 | 140600 | 5901129390 | 6850 | 6850 | 6850 | 6850 | 332 |
| 276 | 20240108 | 140500 | 5898855190 | 6850 | 6850 | 6850 | 6850 | 1805 |
| 277 | 20240108 | 140400 | 5886490940 | 6850 | 6860 | 6870 | 6850 | 3751 |
| 278 | 20240108 | 140300 | 5860769060 | 6860 | 6860 | 6870 | 6860 | 951 |
| 279 | 20240108 | 140200 | 5854245150 | 6860 | 6880 | 6880 | 6860 | 481 |
| 280 | 20240108 | 140100 | 5850941050 | 6870 | 6880 | 6880 | 6870 | 1106 |
| 281 | 20240108 | 140000 | 5843342630 | 6880 | 6880 | 6880 | 6880 | 37 |
| 282 | 20240108 | 135900 | 5843088070 | 6880 | 6860 | 6880 | 6860 | 3219 |
| 283 | 20240108 | 135800 | 5820969310 | 6860 | 6850 | 6870 | 6850 | 2829 |
| 284 | 20240108 | 135700 | 5801568940 | 6860 | 6870 | 6870 | 6860 | 1558 |
| 285 | 20240108 | 135600 | 5790880940 | 6860 | 6870 | 6880 | 6860 | 982 |
| 286 | 20240108 | 135500 | 5784137770 | 6870 | 6890 | 6890 | 6870 | 2000 |
| 287 | 20240108 | 135400 | 5770381180 | 6890 | 6880 | 6890 | 6880 | 6610 |
| 288 | 20240108 | 135300 | 5724855850 | 6880 | 6890 | 6890 | 6880 | 1084 |
| 289 | 20240108 | 135200 | 5717397890 | 6880 | 6890 | 6890 | 6880 | 2101 |
| 290 | 20240108 | 135100 | 5702942970 | 6880 | 6890 | 6890 | 6880 | 1506 |
| 291 | 20240108 | 135000 | 5692568270 | 6890 | 6900 | 6900 | 6890 | 913 |
| 292 | 20240108 | 134900 | 5686277660 | 6890 | 6900 | 6900 | 6890 | 4377 |
| 293 | 20240108 | 134800 | 5656088190 | 6890 | 6910 | 6910 | 6890 | 331 |
| 294 | 20240108 | 134700 | 5653805850 | 6900 | 6900 | 6910 | 6890 | 3777 |
| 295 | 20240108 | 134600 | 5627742350 | 6890 | 6920 | 6920 | 6890 | 6252 |
| 296 | 20240108 | 134500 | 5584584450 | 6920 | 6930 | 6930 | 6920 | 1114 |
| 297 | 20240108 | 134400 | 5576873280 | 6930 | 6930 | 6930 | 6930 | 3983 |
| 298 | 20240108 | 134300 | 5549271090 | 6930 | 6920 | 6930 | 6920 | 21 |
| 299 | 20240108 | 134200 | 5549125600 | 6920 | 6920 | 6940 | 6920 | 8085 |
| 300 | 20240108 | 134100 | 5493096570 | 6920 | 6930 | 6930 | 6920 | 884 |
| 301 | 20240108 | 134000 | 5486977420 | 6920 | 6910 | 6930 | 6910 | 6359 |
| 302 | 20240108 | 133900 | 5442982220 | 6910 | 6910 | 6920 | 6900 | 1239 |
| 303 | 20240108 | 133800 | 5434420430 | 6910 | 6910 | 6910 | 6900 | 3132 |
| 304 | 20240108 | 133700 | 5412778330 | 6910 | 6910 | 6920 | 6900 | 5884 |
| 305 | 20240108 | 133600 | 5372119660 | 6910 | 6900 | 6910 | 6890 | 2607 |
| 306 | 20240108 | 133500 | 5354130470 | 6900 | 6900 | 6900 | 6900 | 266 |
| 307 | 20240108 | 133400 | 5352295070 | 6900 | 6900 | 6900 | 6890 | 1170 |
| 308 | 20240108 | 133300 | 5344222090 | 6900 | 6890 | 6900 | 6890 | 4062 |
| 309 | 20240108 | 133200 | 5316194920 | 6890 | 6890 | 6890 | 6890 | 2056 |
| 310 | 20240108 | 133100 | 5302029080 | 6890 | 6890 | 6890 | 6890 | 531 |
| 311 | 20240108 | 133000 | 5298370490 | 6900 | 6890 | 6900 | 6880 | 2153 |
| 312 | 20240108 | 132900 | 5283538720 | 6900 | 6890 | 6900 | 6890 | 1631 |
| 313 | 20240108 | 132800 | 5272290080 | 6890 | 6880 | 6900 | 6880 | 3222 |
| 314 | 20240108 | 132700 | 5250089660 | 6880 | 6880 | 6890 | 6880 | 1412 |
| 315 | 20240108 | 132600 | 5240368760 | 6890 | 6890 | 6900 | 6890 | 1372 |
| 316 | 20240108 | 132500 | 5230914670 | 6900 | 6900 | 6900 | 6890 | 2913 |
| 317 | 20240108 | 132400 | 5210815390 | 6900 | 6900 | 6910 | 6890 | 1620 |
| 318 | 20240108 | 132300 | 5199637450 | 6900 | 6900 | 6910 | 6900 | 2729 |
| 319 | 20240108 | 132200 | 5180804850 | 6900 | 6890 | 6900 | 6890 | 1986 |
| 320 | 20240108 | 132100 | 5167104650 | 6900 | 6890 | 6900 | 6890 | 3422 |
| 321 | 20240108 | 132000 | 5143493960 | 6900 | 6890 | 6910 | 6890 | 16595 |
| 322 | 20240108 | 131900 | 5028988050 | 6890 | 6890 | 6890 | 6890 | 10214 |
| 323 | 20240108 | 131800 | 4958613590 | 6890 | 6870 | 6890 | 6870 | 3951 |
| 324 | 20240108 | 131700 | 4931450340 | 6860 | 6870 | 6870 | 6860 | 368 |
| 325 | 20240108 | 131600 | 4928922690 | 6860 | 6870 | 6870 | 6860 | 1794 |
| 326 | 20240108 | 131500 | 4916599020 | 6870 | 6860 | 6870 | 6860 | 200 |
| 327 | 20240108 | 131400 | 4915225450 | 6860 | 6850 | 6880 | 6850 | 11354 |
| 328 | 20240108 | 131300 | 4837371530 | 6850 | 6850 | 6850 | 6840 | 1242 |
| 329 | 20240108 | 131200 | 4828875050 | 6850 | 6840 | 6850 | 6840 | 2141 |
| 330 | 20240108 | 131100 | 4814209230 | 6840 | 6850 | 6850 | 6840 | 737 |
| 331 | 20240108 | 131000 | 4809167160 | 6850 | 6850 | 6860 | 6850 | 141 |
| 332 | 20240108 | 130900 | 4808200960 | 6850 | 6850 | 6850 | 6850 | 664 |
| 333 | 20240108 | 130800 | 4803652560 | 6850 | 6850 | 6850 | 6840 | 2766 |
| 334 | 20240108 | 130700 | 4784712460 | 6850 | 6840 | 6850 | 6840 | 261 |
| 335 | 20240108 | 130600 | 4782924770 | 6850 | 6850 | 6850 | 6840 | 194 |
| 336 | 20240108 | 130500 | 4781596120 | 6850 | 6860 | 6870 | 6850 | 1400 |
| 337 | 20240108 | 130400 | 4771984930 | 6870 | 6850 | 6870 | 6850 | 4120 |
| 338 | 20240108 | 130300 | 4743721320 | 6840 | 6840 | 6850 | 6840 | 908 |
| 339 | 20240108 | 130200 | 4737504710 | 6840 | 6850 | 6860 | 6840 | 904 |
| 340 | 20240108 | 130100 | 4731318270 | 6850 | 6850 | 6850 | 6840 | 1258 |
| 341 | 20240108 | 130000 | 4722700980 | 6850 | 6850 | 6860 | 6850 | 2514 |
| 342 | 20240108 | 125900 | 4705479880 | 6850 | 6860 | 6860 | 6850 | 221 |
| 343 | 20240108 | 125800 | 4703966020 | 6850 | 6840 | 6850 | 6840 | 586 |
| 344 | 20240108 | 125700 | 4699951930 | 6840 | 6840 | 6840 | 6830 | 3110 |
| 345 | 20240108 | 125600 | 4678701000 | 6830 | 6830 | 6840 | 6820 | 606 |
| 346 | 20240108 | 125500 | 4674557440 | 6830 | 6830 | 6830 | 6830 | 551 |
| 347 | 20240108 | 125400 | 4670794110 | 6830 | 6850 | 6850 | 6830 | 410 |
| 348 | 20240108 | 125300 | 4667990840 | 6850 | 6850 | 6860 | 6840 | 5174 |
| 349 | 20240108 | 125200 | 4632564440 | 6860 | 6850 | 6860 | 6850 | 3398 |
| 350 | 20240108 | 125100 | 4609278070 | 6850 | 6860 | 6870 | 6850 | 1536 |
| 351 | 20240108 | 125000 | 4598749220 | 6860 | 6870 | 6870 | 6860 | 992 |
| 352 | 20240108 | 124900 | 4591937710 | 6870 | 6890 | 6890 | 6870 | 4152 |
| 353 | 20240108 | 124800 | 4563375460 | 6890 | 6890 | 6890 | 6880 | 5953 |
| 354 | 20240108 | 124700 | 4522360620 | 6890 | 6850 | 6900 | 6850 | 20157 |
| 355 | 20240108 | 124600 | 4383695630 | 6860 | 6840 | 6860 | 6830 | 10193 |
| 356 | 20240108 | 124500 | 4313856250 | 6850 | 6810 | 6850 | 6810 | 9195 |
| 357 | 20240108 | 124400 | 4250995970 | 6810 | 6810 | 6810 | 6800 | 1277 |
| 358 | 20240108 | 124300 | 4242299650 | 6810 | 6800 | 6810 | 6800 | 413 |
| 359 | 20240108 | 124200 | 4239487270 | 6800 | 6800 | 6810 | 6800 | 244 |
| 360 | 20240108 | 124100 | 4237826390 | 6800 | 6810 | 6810 | 6800 | 122 |
| 361 | 20240108 | 124000 | 4236996480 | 6810 | 6810 | 6820 | 6810 | 309 |
| 362 | 20240108 | 123900 | 4234892180 | 6800 | 6800 | 6800 | 6800 | 15 |
| 363 | 20240108 | 123800 | 4234790180 | 6820 | 6800 | 6820 | 6800 | 171 |
| 364 | 20240108 | 123700 | 4233627360 | 6800 | 6800 | 6830 | 6800 | 8900 |
| 365 | 20240108 | 123600 | 4172949400 | 6800 | 6800 | 6810 | 6800 | 1352 |
| 366 | 20240108 | 123500 | 4163755790 | 6800 | 6800 | 6800 | 6800 | 130 |
| 367 | 20240108 | 123400 | 4162871790 | 6800 | 6800 | 6800 | 6800 | 595 |
| 368 | 20240108 | 123300 | 4158825790 | 6800 | 6800 | 6800 | 6800 | 1392 |
| 369 | 20240108 | 123200 | 4149360190 | 6800 | 6800 | 6800 | 6790 | 3334 |
| 370 | 20240108 | 123100 | 4126689240 | 6790 | 6800 | 6800 | 6790 | 159 |
| 371 | 20240108 | 123000 | 4125609620 | 6790 | 6800 | 6800 | 6790 | 1510 |
| 372 | 20240108 | 122900 | 4115355860 | 6800 | 6790 | 6800 | 6790 | 152 |
| 373 | 20240108 | 122800 | 4114322410 | 6790 | 6800 | 6800 | 6790 | 599 |
| 374 | 20240108 | 122700 | 4110249240 | 6800 | 6800 | 6800 | 6800 | 1397 |
| 375 | 20240108 | 122600 | 4100749640 | 6800 | 6800 | 6810 | 6800 | 4871 |
| 376 | 20240108 | 122500 | 4067578460 | 6800 | 6790 | 6800 | 6790 | 1952 |
| 377 | 20240108 | 122400 | 4054304890 | 6790 | 6790 | 6790 | 6790 | 172 |
| 378 | 20240108 | 122300 | 4053137010 | 6790 | 6790 | 6790 | 6790 | 162 |
| 379 | 20240108 | 122200 | 4052037030 | 6790 | 6800 | 6800 | 6790 | 331 |
| 380 | 20240108 | 122100 | 4049787000 | 6800 | 6800 | 6810 | 6800 | 550 |
| 381 | 20240108 | 122000 | 4046046990 | 6800 | 6800 | 6810 | 6790 | 1307 |
| 382 | 20240108 | 121900 | 4037160430 | 6800 | 6800 | 6800 | 6800 | 1001 |
| 383 | 20240108 | 121800 | 4030353630 | 6800 | 6800 | 6800 | 6790 | 5413 |
| 384 | 20240108 | 121700 | 3993547230 | 6800 | 6790 | 6800 | 6790 | 66 |
| 385 | 20240108 | 121600 | 3993098780 | 6790 | 6790 | 6790 | 6790 | 412 |
| 386 | 20240108 | 121500 | 3990301300 | 6790 | 6780 | 6790 | 6780 | 767 |
| 387 | 20240108 | 121400 | 3985093410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 388 | 20240108 | 121300 | 3985093410 | 6790 | 6790 | 6790 | 6790 | 0 |
| 389 | 20240108 | 121200 | 3985093410 | 6790 | 6790 | 6790 | 6790 | 48 |
| 390 | 20240108 | 121100 | 3984767490 | 6790 | 6780 | 6800 | 6780 | 11577 |
| 391 | 20240108 | 121000 | 3906061300 | 6780 | 6770 | 6780 | 6760 | 7180 |
| 392 | 20240108 | 120900 | 3857449030 | 6770 | 6780 | 6790 | 6770 | 1393 |
| 393 | 20240108 | 120800 | 3848005440 | 6780 | 6790 | 6790 | 6780 | 1426 |
| 394 | 20240108 | 120700 | 3838337090 | 6780 | 6790 | 6790 | 6780 | 1192 |
| 395 | 20240108 | 120600 | 3830243830 | 6790 | 6790 | 6790 | 6790 | 718 |
| 396 | 20240108 | 120500 | 3825368610 | 6790 | 6790 | 6790 | 6790 | 8 |
| 397 | 20240108 | 120400 | 3825314290 | 6790 | 6800 | 6800 | 6790 | 866 |
| 398 | 20240108 | 120300 | 3819425510 | 6800 | 6800 | 6800 | 6800 | 236 |
| 399 | 20240108 | 120200 | 3817820710 | 6800 | 6800 | 6800 | 6800 | 726 |
| 400 | 20240108 | 120100 | 3812883910 | 6800 | 6800 | 6800 | 6800 | 15 |
| 401 | 20240108 | 120000 | 3812781910 | 6810 | 6800 | 6810 | 6800 | 110 |
| 402 | 20240108 | 115900 | 3812033810 | 6790 | 6790 | 6810 | 6790 | 1296 |
| 403 | 20240108 | 115800 | 3803210630 | 6800 | 6790 | 6800 | 6790 | 5986 |
| 404 | 20240108 | 115700 | 3762505950 | 6790 | 6800 | 6800 | 6790 | 516 |
| 405 | 20240108 | 115600 | 3759002300 | 6800 | 6790 | 6800 | 6790 | 14 |
| 406 | 20240108 | 115500 | 3758907230 | 6790 | 6790 | 6790 | 6790 | 30 |
| 407 | 20240108 | 115400 | 3758703530 | 6790 | 6790 | 6790 | 6790 | 154 |
| 408 | 20240108 | 115300 | 3757657870 | 6790 | 6790 | 6800 | 6790 | 644 |
| 409 | 20240108 | 115200 | 3753285070 | 6790 | 6800 | 6800 | 6780 | 66 |
| 410 | 20240108 | 115100 | 3752837010 | 6790 | 6790 | 6790 | 6790 | 717 |
| 411 | 20240108 | 115000 | 3747968580 | 6790 | 6790 | 6790 | 6790 | 247 |
| 412 | 20240108 | 114900 | 3746291450 | 6790 | 6790 | 6800 | 6790 | 137 |
| 413 | 20240108 | 114800 | 3745361210 | 6790 | 6790 | 6790 | 6790 | 2036 |
| 414 | 20240108 | 114700 | 3731536770 | 6780 | 6790 | 6790 | 6780 | 409 |
| 415 | 20240108 | 114600 | 3728763690 | 6780 | 6780 | 6780 | 6780 | 714 |
| 416 | 20240108 | 114500 | 3723922770 | 6780 | 6780 | 6780 | 6780 | 764 |
| 417 | 20240108 | 114400 | 3718742850 | 6780 | 6790 | 6790 | 6780 | 203 |
| 418 | 20240108 | 114300 | 3717364510 | 6790 | 6790 | 6790 | 6790 | 80 |
| 419 | 20240108 | 114200 | 3716821310 | 6790 | 6790 | 6790 | 6790 | 1815 |
| 420 | 20240108 | 114100 | 3704497460 | 6790 | 6790 | 6800 | 6790 | 1412 |
| 421 | 20240108 | 114000 | 3694896310 | 6790 | 6790 | 6790 | 6790 | 125 |
| 422 | 20240108 | 113900 | 3694047560 | 6790 | 6790 | 6790 | 6790 | 497 |
| 423 | 20240108 | 113800 | 3690672930 | 6790 | 6800 | 6800 | 6790 | 2793 |
| 424 | 20240108 | 113700 | 3671681530 | 6800 | 6800 | 6800 | 6790 | 401 |
| 425 | 20240108 | 113600 | 3668954760 | 6800 | 6800 | 6800 | 6800 | 1356 |
| 426 | 20240108 | 113500 | 3659733960 | 6800 | 6800 | 6810 | 6800 | 354 |
| 427 | 20240108 | 113400 | 3657326710 | 6810 | 6800 | 6810 | 6800 | 3153 |
| 428 | 20240108 | 113300 | 3635877490 | 6790 | 6780 | 6790 | 6780 | 2035 |
| 429 | 20240108 | 113200 | 3622065070 | 6780 | 6780 | 6780 | 6780 | 1005 |
| 430 | 20240108 | 113100 | 3615251170 | 6780 | 6780 | 6780 | 6780 | 117 |
| 431 | 20240108 | 113000 | 3614457910 | 6780 | 6790 | 6790 | 6780 | 715 |
| 432 | 20240108 | 112900 | 3609603090 | 6800 | 6780 | 6800 | 6780 | 1327 |
| 433 | 20240108 | 112800 | 3600597740 | 6780 | 6790 | 6790 | 6780 | 7233 |
| 434 | 20240108 | 112700 | 3551542530 | 6790 | 6790 | 6790 | 6790 | 1411 |
| 435 | 20240108 | 112600 | 3541961840 | 6790 | 6800 | 6800 | 6790 | 711 |
| 436 | 20240108 | 112500 | 3537128480 | 6800 | 6800 | 6820 | 6790 | 3772 |
| 437 | 20240108 | 112400 | 3511437230 | 6780 | 6800 | 6800 | 6780 | 6364 |
| 438 | 20240108 | 112300 | 3468169540 | 6810 | 6810 | 6810 | 6800 | 3237 |
| 439 | 20240108 | 112200 | 3446147660 | 6820 | 6810 | 6820 | 6800 | 1462 |
| 440 | 20240108 | 112100 | 3436189510 | 6810 | 6810 | 6820 | 6800 | 3032 |
| 441 | 20240108 | 112000 | 3415540320 | 6800 | 6770 | 6830 | 6770 | 13644 |
| 442 | 20240108 | 111900 | 3322687730 | 6780 | 6770 | 6790 | 6770 | 5218 |
| 443 | 20240108 | 111800 | 3287315120 | 6770 | 6770 | 6770 | 6760 | 601 |
| 444 | 20240108 | 111700 | 3283246390 | 6770 | 6770 | 6770 | 6770 | 490 |
| 445 | 20240108 | 111600 | 3279929090 | 6770 | 6770 | 6770 | 6770 | 923 |
| 446 | 20240108 | 111500 | 3273680380 | 6770 | 6770 | 6780 | 6770 | 147 |
| 447 | 20240108 | 111400 | 3272684990 | 6770 | 6770 | 6780 | 6770 | 765 |
| 448 | 20240108 | 111300 | 3267500940 | 6770 | 6760 | 6770 | 6760 | 1836 |
| 449 | 20240108 | 111200 | 3255071760 | 6760 | 6760 | 6760 | 6760 | 1359 |
| 450 | 20240108 | 111100 | 3245884920 | 6760 | 6760 | 6760 | 6760 | 232 |
| 451 | 20240108 | 111000 | 3244316600 | 6760 | 6760 | 6760 | 6760 | 1272 |
| 452 | 20240108 | 110900 | 3235717880 | 6760 | 6770 | 6770 | 6760 | 406 |
| 453 | 20240108 | 110800 | 3232970110 | 6770 | 6770 | 6770 | 6770 | 1609 |
| 454 | 20240108 | 110700 | 3222077180 | 6760 | 6770 | 6770 | 6760 | 867 |
| 455 | 20240108 | 110600 | 3216216110 | 6760 | 6760 | 6760 | 6760 | 791 |
| 456 | 20240108 | 110500 | 3210868950 | 6770 | 6780 | 6780 | 6770 | 390 |
| 457 | 20240108 | 110400 | 3208227340 | 6770 | 6770 | 6780 | 6770 | 110 |
| 458 | 20240108 | 110300 | 3207482630 | 6770 | 6770 | 6770 | 6770 | 531 |
| 459 | 20240108 | 110200 | 3203887760 | 6770 | 6790 | 6790 | 6770 | 459 |
| 460 | 20240108 | 110100 | 3200773720 | 6780 | 6780 | 6790 | 6770 | 786 |
| 461 | 20240108 | 110000 | 3195444940 | 6790 | 6800 | 6810 | 6790 | 777 |
| 462 | 20240108 | 105900 | 3190165110 | 6810 | 6770 | 6820 | 6770 | 14773 |
| 463 | 20240108 | 105800 | 3089742700 | 6770 | 6770 | 6770 | 6770 | 81 |
| 464 | 20240108 | 105700 | 3089194330 | 6770 | 6770 | 6770 | 6770 | 45 |
| 465 | 20240108 | 105600 | 3088889680 | 6770 | 6760 | 6780 | 6760 | 273 |
| 466 | 20240108 | 105500 | 3087041480 | 6770 | 6770 | 6770 | 6760 | 2632 |
| 467 | 20240108 | 105400 | 3069232880 | 6760 | 6760 | 6760 | 6760 | 262 |
| 468 | 20240108 | 105300 | 3067461760 | 6770 | 6770 | 6770 | 6760 | 1337 |
| 469 | 20240108 | 105200 | 3058410670 | 6770 | 6760 | 6770 | 6760 | 1410 |
| 470 | 20240108 | 105100 | 3048865200 | 6760 | 6760 | 6770 | 6760 | 412 |
| 471 | 20240108 | 105000 | 3046078530 | 6760 | 6760 | 6770 | 6760 | 31 |
| 472 | 20240108 | 104900 | 3045868960 | 6760 | 6740 | 6760 | 6740 | 3170 |
| 473 | 20240108 | 104800 | 3024457280 | 6740 | 6740 | 6740 | 6740 | 1081 |
| 474 | 20240108 | 104700 | 3017171340 | 6740 | 6740 | 6740 | 6740 | 959 |
| 475 | 20240108 | 104600 | 3010707680 | 6740 | 6740 | 6740 | 6730 | 855 |
| 476 | 20240108 | 104500 | 3004946070 | 6740 | 6750 | 6750 | 6730 | 2699 |
| 477 | 20240108 | 104400 | 2986746310 | 6760 | 6750 | 6760 | 6750 | 119 |
| 478 | 20240108 | 104300 | 2985943040 | 6760 | 6750 | 6760 | 6740 | 2997 |
| 479 | 20240108 | 104200 | 2965711610 | 6750 | 6760 | 6760 | 6750 | 740 |
| 480 | 20240108 | 104100 | 2960716570 | 6750 | 6760 | 6770 | 6750 | 1135 |
| 481 | 20240108 | 104000 | 2953042170 | 6760 | 6770 | 6770 | 6760 | 626 |
| 482 | 20240108 | 103900 | 2948808770 | 6770 | 6770 | 6770 | 6760 | 2333 |
| 483 | 20240108 | 103800 | 2933014410 | 6770 | 6770 | 6770 | 6770 | 90 |
| 484 | 20240108 | 103700 | 2932405110 | 6770 | 6770 | 6780 | 6770 | 611 |
| 485 | 20240108 | 103600 | 2928268620 | 6770 | 6780 | 6780 | 6770 | 1082 |
| 486 | 20240108 | 103500 | 2920933170 | 6790 | 6760 | 6820 | 6760 | 42315 |
| 487 | 20240108 | 103400 | 2633957230 | 6760 | 6770 | 6770 | 6750 | 4575 |
| 488 | 20240108 | 103300 | 2603032390 | 6770 | 6780 | 6790 | 6770 | 7594 |
| 489 | 20240108 | 103200 | 2551560490 | 6780 | 6780 | 6790 | 6780 | 1288 |
| 490 | 20240108 | 103100 | 2542822040 | 6790 | 6780 | 6790 | 6770 | 2131 |
| 491 | 20240108 | 103000 | 2528375260 | 6780 | 6790 | 6790 | 6770 | 7266 |
| 492 | 20240108 | 102900 | 2479150150 | 6790 | 6800 | 6810 | 6750 | 15458 |
| 493 | 20240108 | 102800 | 2374246700 | 6800 | 6760 | 6840 | 6760 | 35137 |
| 494 | 20240108 | 102700 | 2135368670 | 6770 | 6750 | 6770 | 6750 | 8499 |
| 495 | 20240108 | 102600 | 2077898200 | 6760 | 6750 | 6760 | 6740 | 2603 |
| 496 | 20240108 | 102500 | 2060328100 | 6750 | 6730 | 6750 | 6730 | 10171 |
| 497 | 20240108 | 102400 | 1991698270 | 6730 | 6730 | 6740 | 6720 | 7259 |
| 498 | 20240108 | 102300 | 1942826770 | 6730 | 6720 | 6730 | 6720 | 2417 |
| 499 | 20240108 | 102200 | 1926583530 | 6720 | 6720 | 6720 | 6720 | 792 |
| 500 | 20240108 | 102100 | 1921261290 | 6720 | 6730 | 6740 | 6710 | 3142 |
| 501 | 20240108 | 102000 | 1900133170 | 6730 | 6710 | 6740 | 6710 | 10701 |
| 502 | 20240108 | 101900 | 1828165240 | 6720 | 6720 | 6720 | 6700 | 10067 |
| 503 | 20240108 | 101800 | 1760532310 | 6710 | 6710 | 6720 | 6700 | 2644 |
| 504 | 20240108 | 101700 | 1742783230 | 6710 | 6700 | 6720 | 6700 | 5000 |
| 505 | 20240108 | 101600 | 1709228310 | 6700 | 6710 | 6710 | 6700 | 126 |
| 506 | 20240108 | 101500 | 1708382890 | 6710 | 6700 | 6710 | 6700 | 3748 |
| 507 | 20240108 | 101400 | 1683270330 | 6700 | 6640 | 6730 | 6640 | 40257 |
| 508 | 20240108 | 101300 | 1413828110 | 6630 | 6640 | 6640 | 6630 | 2149 |
| 509 | 20240108 | 101200 | 1399559810 | 6640 | 6640 | 6640 | 6640 | 1979 |
| 510 | 20240108 | 101100 | 1386419250 | 6640 | 6640 | 6640 | 6640 | 1651 |
| 511 | 20240108 | 101000 | 1375456610 | 6640 | 6650 | 6650 | 6640 | 691 |
| 512 | 20240108 | 100900 | 1370861470 | 6650 | 6650 | 6650 | 6650 | 28 |
| 513 | 20240108 | 100800 | 1370675270 | 6660 | 6660 | 6660 | 6660 | 2771 |
| 514 | 20240108 | 100700 | 1352220410 | 6670 | 6660 | 6670 | 6660 | 572 |
| 515 | 20240108 | 100600 | 1348408860 | 6660 | 6660 | 6660 | 6660 | 436 |
| 516 | 20240108 | 100500 | 1345505100 | 6670 | 6660 | 6670 | 6650 | 341 |
| 517 | 20240108 | 100400 | 1343237380 | 6650 | 6670 | 6670 | 6650 | 680 |
| 518 | 20240108 | 100300 | 1338704530 | 6670 | 6660 | 6670 | 6650 | 1883 |
| 519 | 20240108 | 100200 | 1326158420 | 6660 | 6650 | 6660 | 6650 | 1107 |
| 520 | 20240108 | 100100 | 1318788560 | 6650 | 6650 | 6650 | 6640 | 5693 |
| 521 | 20240108 | 100000 | 1280930250 | 6650 | 6650 | 6650 | 6650 | 1026 |
| 522 | 20240108 | 095900 | 1274107350 | 6640 | 6650 | 6650 | 6640 | 54 |
| 523 | 20240108 | 095800 | 1273748690 | 6640 | 6630 | 6650 | 6630 | 1100 |
| 524 | 20240108 | 095700 | 1266444680 | 6640 | 6640 | 6640 | 6630 | 422 |
| 525 | 20240108 | 095600 | 1263643100 | 6640 | 6630 | 6640 | 6630 | 600 |
| 526 | 20240108 | 095500 | 1259660100 | 6630 | 6630 | 6630 | 6630 | 80 |
| 527 | 20240108 | 095400 | 1259129700 | 6640 | 6630 | 6640 | 6630 | 2777 |
| 528 | 20240108 | 095300 | 1240690520 | 6630 | 6650 | 6650 | 6630 | 3379 |
| 529 | 20240108 | 095200 | 1218261860 | 6650 | 6670 | 6670 | 6650 | 6738 |
| 530 | 20240108 | 095100 | 1173327430 | 6660 | 6660 | 6660 | 6650 | 1410 |
| 531 | 20240108 | 095000 | 1163937470 | 6660 | 6650 | 6660 | 6640 | 1998 |
| 532 | 20240108 | 094900 | 1150650820 | 6640 | 6640 | 6640 | 6640 | 267 |
| 533 | 20240108 | 094800 | 1148877940 | 6650 | 6650 | 6660 | 6650 | 6569 |
| 534 | 20240108 | 094700 | 1105162560 | 6650 | 6650 | 6660 | 6650 | 1242 |
| 535 | 20240108 | 094600 | 1096903240 | 6650 | 6660 | 6680 | 6650 | 5156 |
| 536 | 20240108 | 094500 | 1062535610 | 6650 | 6660 | 6660 | 6650 | 1412 |
| 537 | 20240108 | 094400 | 1053145800 | 6650 | 6650 | 6650 | 6640 | 1546 |
| 538 | 20240108 | 094300 | 1042867290 | 6650 | 6660 | 6670 | 6640 | 1666 |
| 539 | 20240108 | 094200 | 1031787150 | 6660 | 6670 | 6690 | 6650 | 5574 |
| 540 | 20240108 | 094100 | 994579600 | 6680 | 6650 | 6720 | 6650 | 26902 |
| 541 | 20240108 | 094000 | 814862540 | 6640 | 6640 | 6640 | 6640 | 2132 |
| 542 | 20240108 | 093900 | 800706060 | 6640 | 6630 | 6640 | 6610 | 3046 |
| 543 | 20240108 | 093800 | 780498790 | 6630 | 6610 | 6630 | 6610 | 1025 |
| 544 | 20240108 | 093700 | 773714250 | 6610 | 6610 | 6610 | 6600 | 1058 |
| 545 | 20240108 | 093600 | 766724120 | 6600 | 6620 | 6620 | 6600 | 1130 |
| 546 | 20240108 | 093500 | 759247730 | 6620 | 6620 | 6620 | 6600 | 2766 |
| 547 | 20240108 | 093400 | 740970940 | 6620 | 6620 | 6630 | 6610 | 138 |
| 548 | 20240108 | 093300 | 740057450 | 6640 | 6620 | 6640 | 6620 | 11193 |
| 549 | 20240108 | 093200 | 665820010 | 6610 | 6610 | 6620 | 6600 | 1979 |
| 550 | 20240108 | 093100 | 652742420 | 6600 | 6620 | 6620 | 6600 | 271 |
| 551 | 20240108 | 093000 | 650951110 | 6600 | 6630 | 6630 | 6600 | 1017 |
| 552 | 20240108 | 092900 | 644213520 | 6630 | 6620 | 6630 | 6620 | 1272 |
| 553 | 20240108 | 092800 | 635782490 | 6620 | 6630 | 6630 | 6610 | 1201 |
| 554 | 20240108 | 092700 | 627836920 | 6610 | 6620 | 6630 | 6610 | 2421 |
| 555 | 20240108 | 092600 | 611791110 | 6600 | 6630 | 6630 | 6600 | 1172 |
| 556 | 20240108 | 092500 | 604043880 | 6630 | 6620 | 6630 | 6610 | 3884 |
| 557 | 20240108 | 092400 | 578351860 | 6630 | 6600 | 6640 | 6600 | 4916 |
| 558 | 20240108 | 092300 | 545763980 | 6600 | 6590 | 6630 | 6590 | 4915 |
| 559 | 20240108 | 092200 | 513281750 | 6580 | 6590 | 6600 | 6580 | 1692 |
| 560 | 20240108 | 092100 | 502142420 | 6590 | 6600 | 6600 | 6590 | 2539 |
| 561 | 20240108 | 092000 | 485406080 | 6600 | 6600 | 6610 | 6600 | 414 |
| 562 | 20240108 | 091900 | 482673660 | 6600 | 6610 | 6610 | 6600 | 1237 |
| 563 | 20240108 | 091800 | 474509450 | 6600 | 6610 | 6610 | 6590 | 2160 |
| 564 | 20240108 | 091700 | 460255730 | 6600 | 6600 | 6600 | 6600 | 0 |
| 565 | 20240108 | 091600 | 460255730 | 6600 | 6600 | 6610 | 6600 | 3813 |
| 566 | 20240108 | 091500 | 435089680 | 6600 | 6610 | 6610 | 6600 | 828 |
| 567 | 20240108 | 091400 | 429618360 | 6610 | 6600 | 6610 | 6590 | 1082 |
| 568 | 20240108 | 091300 | 422474990 | 6600 | 6600 | 6610 | 6600 | 981 |
| 569 | 20240108 | 091200 | 415994390 | 6600 | 6600 | 6600 | 6600 | 171 |
| 570 | 20240108 | 091100 | 414865790 | 6590 | 6600 | 6610 | 6580 | 3179 |
| 571 | 20240108 | 091000 | 393925780 | 6600 | 6600 | 6610 | 6590 | 953 |
| 572 | 20240108 | 090900 | 387635980 | 6600 | 6590 | 6600 | 6580 | 4105 |
| 573 | 20240108 | 090800 | 360564670 | 6590 | 6600 | 6600 | 6580 | 1924 |
| 574 | 20240108 | 090700 | 347892490 | 6590 | 6590 | 6600 | 6580 | 1417 |
| 575 | 20240108 | 090600 | 338554760 | 6580 | 6580 | 6590 | 6580 | 1502 |
| 576 | 20240108 | 090500 | 328671590 | 6580 | 6580 | 6590 | 6580 | 2454 |
| 577 | 20240108 | 090400 | 312524260 | 6590 | 6580 | 6590 | 6550 | 1951 |
| 578 | 20240108 | 090300 | 299689370 | 6570 | 6550 | 6570 | 6530 | 2843 |
| 579 | 20240108 | 090200 | 281052890 | 6550 | 6620 | 6620 | 6510 | 20493 |
| 580 | 20240108 | 090100 | 146565370 | 6620 | 6600 | 6670 | 6600 | 6282 |
| 581 | 20240108 | 090000 | 104913870 | 6600 | 6580 | 6620 | 6560 | 15938 |