30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 30882 |
| 3 | 20240109 | 184500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20240109 | 184400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20240109 | 184300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20240109 | 184200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20240109 | 184100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20240109 | 184000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20240109 | 183900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20240109 | 183800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20240109 | 183700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20240109 | 183600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20240109 | 183500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20240109 | 183400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20240109 | 183300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20240109 | 183200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20240109 | 183100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20240109 | 183000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20240109 | 182900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20240109 | 182800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20240109 | 182700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20240109 | 182600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20240109 | 182500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20240109 | 182400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20240109 | 182300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20240109 | 182200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20240109 | 182100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20240109 | 182000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20240109 | 181900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20240109 | 181800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20240109 | 181700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20240109 | 181600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 30882 |
| 33 | 20240109 | 181500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20240109 | 181400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20240109 | 181300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20240109 | 181200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20240109 | 181100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20240109 | 181000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20240109 | 180900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20240109 | 180800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20240109 | 180700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20240109 | 180600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20240109 | 180500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20240109 | 180400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20240109 | 180300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20240109 | 180200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20240109 | 180100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20240109 | 180000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20240109 | 175900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20240109 | 175800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20240109 | 175700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20240109 | 175600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20240109 | 175500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20240109 | 175400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20240109 | 175300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20240109 | 175200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20240109 | 175100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20240109 | 175000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20240109 | 174900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20240109 | 174800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20240109 | 174700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20240109 | 174600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 30882 |
| 63 | 20240109 | 174500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20240109 | 174400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20240109 | 174300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20240109 | 174200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20240109 | 174100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20240109 | 174000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20240109 | 173900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20240109 | 173800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20240109 | 173700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20240109 | 173600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20240109 | 173500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20240109 | 173400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20240109 | 173300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20240109 | 173200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20240109 | 173100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20240109 | 173000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20240109 | 172900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20240109 | 172800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20240109 | 172700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20240109 | 172600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20240109 | 172500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20240109 | 172400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20240109 | 172300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20240109 | 172200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20240109 | 172100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20240109 | 172000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20240109 | 171900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20240109 | 171800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20240109 | 171700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20240109 | 171600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 30882 |
| 93 | 20240109 | 171500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20240109 | 171400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20240109 | 171300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20240109 | 171200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20240109 | 171100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20240109 | 171000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20240109 | 170900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20240109 | 170800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20240109 | 170700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20240109 | 170600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20240109 | 170500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20240109 | 170400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20240109 | 170300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20240109 | 170200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20240109 | 170100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20240109 | 170000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20240109 | 165900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20240109 | 165800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20240109 | 165700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20240109 | 165600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20240109 | 165500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20240109 | 165400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20240109 | 165300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20240109 | 165200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20240109 | 165100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20240109 | 165000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20240109 | 164900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20240109 | 164800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20240109 | 164700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20240109 | 164600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 30882 |
| 123 | 20240109 | 164500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20240109 | 164400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20240109 | 164300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20240109 | 164200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20240109 | 164100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20240109 | 164000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20240109 | 163900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20240109 | 163800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20240109 | 163700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20240109 | 163600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20240109 | 163500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20240109 | 163400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20240109 | 163300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20240109 | 163200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20240109 | 163100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20240109 | 163000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20240109 | 162900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20240109 | 162800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20240109 | 162700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20240109 | 162600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20240109 | 162500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20240109 | 162400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20240109 | 162300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20240109 | 162200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20240109 | 162100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20240109 | 162000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20240109 | 161900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20240109 | 161800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20240109 | 161700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20240109 | 161600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 30882 |
| 153 | 20240109 | 161500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20240109 | 161400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20240109 | 161300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20240109 | 161200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20240109 | 161100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20240109 | 161000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20240109 | 160900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20240109 | 160800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20240109 | 160700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20240109 | 160600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20240109 | 160500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20240109 | 160400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20240109 | 160300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20240109 | 160200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20240109 | 160100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20240109 | 160000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20240109 | 155900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20240109 | 155800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20240109 | 155700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20240109 | 155600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20240109 | 155500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20240109 | 155400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20240109 | 155300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20240109 | 155200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20240109 | 155100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20240109 | 155000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20240109 | 154900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20240109 | 154800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20240109 | 154700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20240109 | 154600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 30882 |
| 183 | 20240109 | 154500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20240109 | 154400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20240109 | 154300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20240109 | 154200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20240109 | 154100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20240109 | 154000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20240109 | 153900 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20240109 | 153800 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20240109 | 153700 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20240109 | 153600 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20240109 | 153500 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20240109 | 153400 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20240109 | 153300 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20240109 | 153200 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20240109 | 153100 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20240109 | 153000 | 23098547560 | 7000 | 7000 | 7000 | 7000 | 30882 |
| 199 | 20240109 | 152900 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20240109 | 152800 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20240109 | 152700 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20240109 | 152600 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20240109 | 152500 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20240109 | 152400 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20240109 | 152300 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20240109 | 152200 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20240109 | 152100 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20240109 | 152000 | 22882373560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20240109 | 151900 | 22882373560 | 7000 | 6970 | 7010 | 6950 | 8093 |
| 210 | 20240109 | 151800 | 22825806490 | 6970 | 6970 | 7000 | 6970 | 5629 |
| 211 | 20240109 | 151700 | 22786519770 | 6970 | 6960 | 6980 | 6960 | 2426 |
| 212 | 20240109 | 151600 | 22769616930 | 6960 | 6960 | 6960 | 6950 | 1310 |
| 213 | 20240109 | 151500 | 22760504510 | 6960 | 6980 | 6990 | 6960 | 1603 |
| 214 | 20240109 | 151400 | 22749339930 | 6960 | 6960 | 6980 | 6960 | 221 |
| 215 | 20240109 | 151300 | 22747801750 | 6960 | 6960 | 6980 | 6950 | 3379 |
| 216 | 20240109 | 151200 | 22724261550 | 6950 | 6960 | 6980 | 6940 | 6872 |
| 217 | 20240109 | 151100 | 22676476600 | 6960 | 6970 | 6980 | 6950 | 1825 |
| 218 | 20240109 | 151000 | 22663775600 | 6960 | 6950 | 6980 | 6950 | 3666 |
| 219 | 20240109 | 150900 | 22638248100 | 6950 | 7020 | 7020 | 6950 | 8585 |
| 220 | 20240109 | 150800 | 22578314110 | 7010 | 7010 | 7020 | 7000 | 1473 |
| 221 | 20240109 | 150700 | 22567997550 | 7010 | 7010 | 7020 | 7010 | 492 |
| 222 | 20240109 | 150600 | 22564548110 | 7010 | 7030 | 7040 | 7010 | 5260 |
| 223 | 20240109 | 150500 | 22527591580 | 7030 | 7020 | 7040 | 7020 | 1698 |
| 224 | 20240109 | 150400 | 22515657810 | 7020 | 7010 | 7030 | 7000 | 11417 |
| 225 | 20240109 | 150300 | 22435482530 | 7000 | 6990 | 7010 | 6980 | 10807 |
| 226 | 20240109 | 150200 | 22359899180 | 6990 | 6990 | 6990 | 6980 | 247 |
| 227 | 20240109 | 150100 | 22358172750 | 6980 | 6990 | 6990 | 6980 | 522 |
| 228 | 20240109 | 150000 | 22354528150 | 7000 | 6990 | 7000 | 6970 | 710 |
| 229 | 20240109 | 145900 | 22349567730 | 6990 | 6990 | 7000 | 6970 | 2865 |
| 230 | 20240109 | 145800 | 22329573720 | 6990 | 6980 | 6990 | 6970 | 299 |
| 231 | 20240109 | 145700 | 22327487290 | 6990 | 6990 | 6990 | 6980 | 2176 |
| 232 | 20240109 | 145600 | 22312298000 | 7000 | 6980 | 7000 | 6980 | 614 |
| 233 | 20240109 | 145500 | 22308012240 | 7000 | 6990 | 7000 | 6980 | 1455 |
| 234 | 20240109 | 145400 | 22297841870 | 7000 | 6990 | 7000 | 6990 | 142 |
| 235 | 20240109 | 145300 | 22296849030 | 7000 | 7000 | 7000 | 6990 | 1097 |
| 236 | 20240109 | 145200 | 22289174150 | 7000 | 6980 | 7000 | 6980 | 1501 |
| 237 | 20240109 | 145100 | 22278692770 | 6990 | 7000 | 7010 | 6990 | 361 |
| 238 | 20240109 | 145000 | 22276165990 | 7000 | 7010 | 7010 | 7000 | 2075 |
| 239 | 20240109 | 144900 | 22261630940 | 7000 | 7000 | 7020 | 7000 | 1801 |
| 240 | 20240109 | 144800 | 22249023870 | 7000 | 7000 | 7020 | 6980 | 4538 |
| 241 | 20240109 | 144700 | 22217271750 | 7020 | 7000 | 7020 | 7000 | 3420 |
| 242 | 20240109 | 144600 | 22193277730 | 7020 | 7020 | 7020 | 7000 | 2238 |
| 243 | 20240109 | 144500 | 22177595750 | 7010 | 7000 | 7010 | 6990 | 2736 |
| 244 | 20240109 | 144400 | 22158433690 | 7000 | 7010 | 7020 | 7000 | 3574 |
| 245 | 20240109 | 144300 | 22133381030 | 7010 | 7010 | 7020 | 7000 | 1680 |
| 246 | 20240109 | 144200 | 22121601400 | 7010 | 7000 | 7020 | 7000 | 3137 |
| 247 | 20240109 | 144100 | 22099611200 | 6990 | 7000 | 7000 | 6990 | 993 |
| 248 | 20240109 | 144000 | 22092660790 | 7000 | 7000 | 7010 | 6980 | 1475 |
| 249 | 20240109 | 143900 | 22082340410 | 6990 | 6980 | 7000 | 6980 | 1647 |
| 250 | 20240109 | 143800 | 22070817830 | 6990 | 6960 | 6990 | 6960 | 3611 |
| 251 | 20240109 | 143700 | 22045610960 | 6980 | 6960 | 6980 | 6950 | 1819 |
| 252 | 20240109 | 143600 | 22032930780 | 6970 | 6940 | 6970 | 6940 | 496 |
| 253 | 20240109 | 143500 | 22029484610 | 6950 | 6940 | 6950 | 6930 | 3537 |
| 254 | 20240109 | 143400 | 22004964320 | 6930 | 6940 | 6960 | 6930 | 3990 |
| 255 | 20240109 | 143300 | 21977265540 | 6940 | 6950 | 6970 | 6940 | 6143 |
| 256 | 20240109 | 143200 | 21934569340 | 6950 | 6960 | 6960 | 6950 | 3656 |
| 257 | 20240109 | 143100 | 21909153890 | 6960 | 6980 | 6980 | 6960 | 1933 |
| 258 | 20240109 | 143000 | 21895699590 | 6950 | 6970 | 6990 | 6950 | 5315 |
| 259 | 20240109 | 142900 | 21858686470 | 6990 | 6980 | 6990 | 6970 | 484 |
| 260 | 20240109 | 142800 | 21855307960 | 6970 | 6990 | 6990 | 6970 | 309 |
| 261 | 20240109 | 142700 | 21853151340 | 6980 | 6980 | 6990 | 6980 | 306 |
| 262 | 20240109 | 142600 | 21851015160 | 6990 | 6970 | 6990 | 6970 | 1404 |
| 263 | 20240109 | 142500 | 21841229090 | 6970 | 6990 | 6990 | 6970 | 2374 |
| 264 | 20240109 | 142400 | 21824639270 | 6990 | 6970 | 6990 | 6970 | 494 |
| 265 | 20240109 | 142300 | 21821188850 | 6980 | 6960 | 6980 | 6960 | 3535 |
| 266 | 20240109 | 142200 | 21796542130 | 6950 | 6960 | 6980 | 6950 | 2332 |
| 267 | 20240109 | 142100 | 21780318150 | 6960 | 6970 | 6970 | 6960 | 1652 |
| 268 | 20240109 | 142000 | 21768810650 | 6960 | 6950 | 6980 | 6950 | 1012 |
| 269 | 20240109 | 141900 | 21761775590 | 6950 | 6960 | 6980 | 6950 | 4488 |
| 270 | 20240109 | 141800 | 21730556440 | 6960 | 6960 | 6980 | 6950 | 845 |
| 271 | 20240109 | 141700 | 21724678860 | 6960 | 6990 | 6990 | 6960 | 1546 |
| 272 | 20240109 | 141600 | 21713918100 | 6960 | 6960 | 6990 | 6960 | 345 |
| 273 | 20240109 | 141500 | 21711514860 | 6960 | 7010 | 7010 | 6960 | 1917 |
| 274 | 20240109 | 141400 | 21698170300 | 6960 | 7020 | 7020 | 6960 | 4187 |
| 275 | 20240109 | 141300 | 21669006690 | 7020 | 6970 | 7020 | 6970 | 4585 |
| 276 | 20240109 | 141200 | 21637002580 | 6970 | 6980 | 6990 | 6960 | 2920 |
| 277 | 20240109 | 141100 | 21616643550 | 6980 | 6990 | 7000 | 6980 | 3704 |
| 278 | 20240109 | 141000 | 21590731770 | 6990 | 6990 | 7000 | 6990 | 4011 |
| 279 | 20240109 | 140900 | 21562686730 | 6980 | 6970 | 6980 | 6950 | 4167 |
| 280 | 20240109 | 140800 | 21533666570 | 6980 | 6970 | 6980 | 6970 | 1581 |
| 281 | 20240109 | 140700 | 21522632890 | 6970 | 6970 | 6980 | 6970 | 4110 |
| 282 | 20240109 | 140600 | 21493983130 | 6960 | 6950 | 6970 | 6950 | 3200 |
| 283 | 20240109 | 140500 | 21471695500 | 6950 | 6950 | 6980 | 6950 | 5171 |
| 284 | 20240109 | 140400 | 21435738450 | 6950 | 6940 | 6960 | 6940 | 4531 |
| 285 | 20240109 | 140300 | 21404225720 | 6940 | 6970 | 6980 | 6930 | 18530 |
| 286 | 20240109 | 140200 | 21275656610 | 6960 | 6970 | 6980 | 6950 | 2130 |
| 287 | 20240109 | 140100 | 21260816620 | 6970 | 7000 | 7000 | 6940 | 12339 |
| 288 | 20240109 | 140000 | 21174902200 | 7000 | 6990 | 7000 | 6980 | 3647 |
| 289 | 20240109 | 135900 | 21149395020 | 6980 | 6980 | 6990 | 6980 | 1777 |
| 290 | 20240109 | 135800 | 21136978060 | 6980 | 6990 | 6990 | 6970 | 4915 |
| 291 | 20240109 | 135700 | 21102637460 | 6970 | 6990 | 7010 | 6970 | 6201 |
| 292 | 20240109 | 135600 | 21059278670 | 6990 | 6980 | 6990 | 6960 | 4756 |
| 293 | 20240109 | 135500 | 21026119160 | 6980 | 6970 | 6990 | 6960 | 2646 |
| 294 | 20240109 | 135400 | 21007665400 | 6970 | 6980 | 6980 | 6960 | 4138 |
| 295 | 20240109 | 135300 | 20978821770 | 6990 | 6980 | 6990 | 6970 | 8974 |
| 296 | 20240109 | 135200 | 20916233100 | 6980 | 6990 | 7000 | 6980 | 4550 |
| 297 | 20240109 | 135100 | 20884445210 | 6990 | 7000 | 7000 | 6980 | 10312 |
| 298 | 20240109 | 135000 | 20812368750 | 7010 | 7000 | 7020 | 6990 | 9593 |
| 299 | 20240109 | 134900 | 20745205100 | 7000 | 6990 | 7000 | 6980 | 4757 |
| 300 | 20240109 | 134800 | 20711938530 | 6980 | 6980 | 6990 | 6970 | 1833 |
| 301 | 20240109 | 134700 | 20699150010 | 6990 | 6930 | 6990 | 6920 | 12594 |
| 302 | 20240109 | 134600 | 20611657490 | 6930 | 6970 | 6970 | 6920 | 18809 |
| 303 | 20240109 | 134500 | 20481178950 | 6960 | 6970 | 6980 | 6940 | 6404 |
| 304 | 20240109 | 134400 | 20436634410 | 6970 | 6960 | 6970 | 6950 | 8344 |
| 305 | 20240109 | 134300 | 20378555050 | 6940 | 6950 | 6960 | 6930 | 13025 |
| 306 | 20240109 | 134200 | 20288134310 | 6950 | 7010 | 7010 | 6940 | 14395 |
| 307 | 20240109 | 134100 | 20188003370 | 6960 | 6990 | 7030 | 6960 | 15106 |
| 308 | 20240109 | 134000 | 20082479820 | 6990 | 7040 | 7040 | 6950 | 48526 |
| 309 | 20240109 | 133900 | 19743115670 | 7050 | 7050 | 7060 | 7040 | 3565 |
| 310 | 20240109 | 133800 | 19717975160 | 7060 | 7030 | 7060 | 7030 | 4497 |
| 311 | 20240109 | 133700 | 19686324060 | 7020 | 7060 | 7060 | 7020 | 15901 |
| 312 | 20240109 | 133600 | 19574446970 | 7060 | 7050 | 7080 | 7040 | 7579 |
| 313 | 20240109 | 133500 | 19520951270 | 7060 | 7030 | 7070 | 7010 | 30376 |
| 314 | 20240109 | 133400 | 19307533500 | 7030 | 7090 | 7090 | 7020 | 31929 |
| 315 | 20240109 | 133300 | 19082543550 | 7090 | 7100 | 7110 | 7090 | 10391 |
| 316 | 20240109 | 133200 | 19008771200 | 7100 | 7070 | 7100 | 7060 | 26215 |
| 317 | 20240109 | 133100 | 18823354930 | 7070 | 7030 | 7090 | 7020 | 18905 |
| 318 | 20240109 | 133000 | 18689807950 | 7020 | 7080 | 7150 | 7020 | 50769 |
| 319 | 20240109 | 132900 | 18330540590 | 7090 | 7130 | 7150 | 7060 | 54330 |
| 320 | 20240109 | 132800 | 17944939070 | 7110 | 7310 | 7320 | 7110 | 92386 |
| 321 | 20240109 | 132700 | 17280630430 | 7290 | 7350 | 7350 | 7260 | 88447 |
| 322 | 20240109 | 132600 | 16635420380 | 7340 | 7410 | 7420 | 7320 | 81264 |
| 323 | 20240109 | 132500 | 16036862220 | 7410 | 7410 | 7420 | 7380 | 162668 |
| 324 | 20240109 | 132400 | 14832190550 | 7410 | 7330 | 7410 | 7310 | 216982 |
| 325 | 20240109 | 132300 | 13232603540 | 7330 | 7330 | 7360 | 7260 | 212868 |
| 326 | 20240109 | 132200 | 11673600170 | 7330 | 7210 | 7330 | 7180 | 148551 |
| 327 | 20240109 | 132100 | 10595839000 | 7240 | 7130 | 7240 | 7090 | 102396 |
| 328 | 20240109 | 132000 | 9861071480 | 7140 | 6980 | 7140 | 6980 | 46121 |
| 329 | 20240109 | 131900 | 9534543810 | 6980 | 6960 | 6980 | 6940 | 5093 |
| 330 | 20240109 | 131800 | 9499121860 | 6960 | 6980 | 6980 | 6960 | 4812 |
| 331 | 20240109 | 131700 | 9465598030 | 6970 | 6990 | 6990 | 6950 | 8732 |
| 332 | 20240109 | 131600 | 9404732450 | 6990 | 7000 | 7010 | 6980 | 6389 |
| 333 | 20240109 | 131500 | 9360065790 | 7000 | 7060 | 7060 | 6930 | 25019 |
| 334 | 20240109 | 131400 | 9185760190 | 7020 | 7050 | 7060 | 6980 | 23534 |
| 335 | 20240109 | 131300 | 9020900300 | 7050 | 7080 | 7100 | 7020 | 41041 |
| 336 | 20240109 | 131200 | 8731529040 | 7080 | 7130 | 7130 | 7070 | 19044 |
| 337 | 20240109 | 131100 | 8596411040 | 7140 | 7140 | 7180 | 7110 | 12578 |
| 338 | 20240109 | 131000 | 8506457490 | 7150 | 7160 | 7160 | 7110 | 17763 |
| 339 | 20240109 | 130900 | 8379677330 | 7160 | 7190 | 7190 | 7160 | 15333 |
| 340 | 20240109 | 130800 | 8269751010 | 7180 | 7130 | 7220 | 7130 | 33950 |
| 341 | 20240109 | 130700 | 8025865030 | 7130 | 7100 | 7160 | 7090 | 17709 |
| 342 | 20240109 | 130600 | 7899481730 | 7100 | 7120 | 7130 | 7090 | 14887 |
| 343 | 20240109 | 130500 | 7793752140 | 7100 | 7130 | 7160 | 7060 | 35301 |
| 344 | 20240109 | 130400 | 7543039810 | 7130 | 7170 | 7190 | 7110 | 40090 |
| 345 | 20240109 | 130300 | 7256871270 | 7180 | 7160 | 7260 | 7150 | 76756 |
| 346 | 20240109 | 130200 | 6703773070 | 7180 | 7250 | 7290 | 7150 | 98845 |
| 347 | 20240109 | 130100 | 5990494280 | 7250 | 7290 | 7290 | 7160 | 120452 |
| 348 | 20240109 | 130000 | 5119186600 | 7290 | 7000 | 7290 | 6980 | 150673 |
| 349 | 20240109 | 125900 | 4038479740 | 7000 | 7010 | 7040 | 7000 | 21358 |
| 350 | 20240109 | 125800 | 3888551570 | 7010 | 7000 | 7040 | 6990 | 16661 |
| 351 | 20240109 | 125700 | 3771613410 | 7000 | 7000 | 7010 | 6950 | 11018 |
| 352 | 20240109 | 125600 | 3694766930 | 7000 | 7010 | 7010 | 6980 | 4095 |
| 353 | 20240109 | 125500 | 3666119140 | 7010 | 6980 | 7030 | 6960 | 11564 |
| 354 | 20240109 | 125400 | 3585108610 | 6980 | 6970 | 6990 | 6940 | 9489 |
| 355 | 20240109 | 125300 | 3519055870 | 6980 | 6980 | 7010 | 6970 | 7908 |
| 356 | 20240109 | 125200 | 3463844100 | 6980 | 6990 | 7020 | 6970 | 25006 |
| 357 | 20240109 | 125100 | 3288827870 | 6990 | 6980 | 7000 | 6960 | 10232 |
| 358 | 20240109 | 125000 | 3217366850 | 6970 | 6980 | 6990 | 6960 | 5971 |
| 359 | 20240109 | 124900 | 3175704490 | 6990 | 6960 | 6990 | 6950 | 16910 |
| 360 | 20240109 | 124800 | 3057761350 | 6960 | 6960 | 6970 | 6950 | 10092 |
| 361 | 20240109 | 124700 | 2987540000 | 6950 | 6920 | 6960 | 6910 | 7788 |
| 362 | 20240109 | 124600 | 2933543160 | 6920 | 6930 | 6950 | 6920 | 3693 |
| 363 | 20240109 | 124500 | 2907948610 | 6920 | 6950 | 6950 | 6920 | 3923 |
| 364 | 20240109 | 124400 | 2880753000 | 6950 | 6970 | 6990 | 6910 | 11046 |
| 365 | 20240109 | 124300 | 2803943710 | 6970 | 6920 | 6970 | 6910 | 15364 |
| 366 | 20240109 | 124200 | 2697300240 | 6920 | 6910 | 6930 | 6900 | 5132 |
| 367 | 20240109 | 124100 | 2661782610 | 6910 | 6920 | 6930 | 6900 | 3261 |
| 368 | 20240109 | 124000 | 2639231530 | 6930 | 6890 | 6940 | 6890 | 14995 |
| 369 | 20240109 | 123900 | 2535567600 | 6890 | 6880 | 6890 | 6880 | 145 |
| 370 | 20240109 | 123800 | 2534569240 | 6880 | 6880 | 6890 | 6880 | 1043 |
| 371 | 20240109 | 123700 | 2527389460 | 6890 | 6870 | 6900 | 6870 | 2144 |
| 372 | 20240109 | 123600 | 2512637110 | 6870 | 6880 | 6880 | 6860 | 3145 |
| 373 | 20240109 | 123500 | 2491023480 | 6880 | 6890 | 6900 | 6880 | 2361 |
| 374 | 20240109 | 123400 | 2474753200 | 6900 | 6880 | 6910 | 6880 | 2315 |
| 375 | 20240109 | 123300 | 2458777800 | 6900 | 6880 | 6900 | 6870 | 2090 |
| 376 | 20240109 | 123200 | 2444387940 | 6880 | 6870 | 6910 | 6870 | 16049 |
| 377 | 20240109 | 123100 | 2333790630 | 6870 | 6850 | 6870 | 6850 | 1029 |
| 378 | 20240109 | 123000 | 2326725920 | 6860 | 6870 | 6880 | 6860 | 6015 |
| 379 | 20240109 | 122900 | 2285413640 | 6860 | 6850 | 6860 | 6850 | 1880 |
| 380 | 20240109 | 122800 | 2272517460 | 6850 | 6860 | 6870 | 6840 | 1316 |
| 381 | 20240109 | 122700 | 2263499490 | 6860 | 6860 | 6860 | 6860 | 131 |
| 382 | 20240109 | 122600 | 2262600830 | 6860 | 6870 | 6870 | 6860 | 101 |
| 383 | 20240109 | 122500 | 2261906970 | 6850 | 6870 | 6870 | 6850 | 385 |
| 384 | 20240109 | 122400 | 2259266690 | 6870 | 6840 | 6870 | 6840 | 1027 |
| 385 | 20240109 | 122300 | 2252211710 | 6870 | 6850 | 6870 | 6850 | 3103 |
| 386 | 20240109 | 122200 | 2230913200 | 6860 | 6850 | 6860 | 6850 | 619 |
| 387 | 20240109 | 122100 | 2226668090 | 6850 | 6850 | 6860 | 6850 | 1917 |
| 388 | 20240109 | 122000 | 2213528930 | 6870 | 6860 | 6870 | 6840 | 2749 |
| 389 | 20240109 | 121900 | 2194665700 | 6850 | 6860 | 6870 | 6850 | 5369 |
| 390 | 20240109 | 121800 | 2157869000 | 6860 | 6860 | 6880 | 6860 | 2885 |
| 391 | 20240109 | 121700 | 2138029940 | 6880 | 6880 | 6890 | 6850 | 5583 |
| 392 | 20240109 | 121600 | 2099655190 | 6890 | 6850 | 6890 | 6850 | 7671 |
| 393 | 20240109 | 121500 | 2046978110 | 6850 | 6860 | 6860 | 6840 | 1574 |
| 394 | 20240109 | 121400 | 2036193660 | 6860 | 6830 | 6860 | 6830 | 2656 |
| 395 | 20240109 | 121300 | 2017999930 | 6830 | 6810 | 6830 | 6810 | 964 |
| 396 | 20240109 | 121200 | 2011423680 | 6810 | 6810 | 6810 | 6800 | 379 |
| 397 | 20240109 | 121100 | 2008843470 | 6810 | 6840 | 6840 | 6810 | 65 |
| 398 | 20240109 | 121000 | 2008400790 | 6840 | 6810 | 6840 | 6810 | 586 |
| 399 | 20240109 | 120900 | 2004398610 | 6810 | 6810 | 6810 | 6810 | 0 |
| 400 | 20240109 | 120800 | 2004398610 | 6810 | 6810 | 6820 | 6810 | 47 |
| 401 | 20240109 | 120700 | 2004078510 | 6810 | 6800 | 6810 | 6800 | 500 |
| 402 | 20240109 | 120600 | 2000673540 | 6810 | 6810 | 6810 | 6800 | 1327 |
| 403 | 20240109 | 120500 | 1991641440 | 6820 | 6820 | 6820 | 6820 | 11 |
| 404 | 20240109 | 120400 | 1991566420 | 6820 | 6810 | 6820 | 6800 | 1389 |
| 405 | 20240109 | 120300 | 1982109590 | 6810 | 6840 | 6840 | 6810 | 2291 |
| 406 | 20240109 | 120200 | 1966483760 | 6820 | 6840 | 6850 | 6820 | 4806 |
| 407 | 20240109 | 120100 | 1933630860 | 6830 | 6800 | 6830 | 6800 | 2688 |
| 408 | 20240109 | 120000 | 1915308480 | 6800 | 6780 | 6800 | 6770 | 2119 |
| 409 | 20240109 | 115900 | 1900919780 | 6780 | 6780 | 6780 | 6780 | 1426 |
| 410 | 20240109 | 115800 | 1891251500 | 6780 | 6780 | 6780 | 6780 | 56 |
| 411 | 20240109 | 115700 | 1890871820 | 6780 | 6800 | 6800 | 6780 | 210 |
| 412 | 20240109 | 115600 | 1889447820 | 6780 | 6780 | 6780 | 6780 | 0 |
| 413 | 20240109 | 115500 | 1889447820 | 6780 | 6800 | 6800 | 6770 | 256 |
| 414 | 20240109 | 115400 | 1887707730 | 6800 | 6770 | 6800 | 6770 | 791 |
| 415 | 20240109 | 115300 | 1882352630 | 6770 | 6780 | 6780 | 6770 | 64 |
| 416 | 20240109 | 115200 | 1881919210 | 6780 | 6780 | 6780 | 6780 | 172 |
| 417 | 20240109 | 115100 | 1880753050 | 6800 | 6800 | 6800 | 6800 | 40 |
| 418 | 20240109 | 115000 | 1880481050 | 6780 | 6780 | 6780 | 6780 | 1500 |
| 419 | 20240109 | 114900 | 1870311050 | 6780 | 6780 | 6780 | 6780 | 50 |
| 420 | 20240109 | 114800 | 1869972050 | 6800 | 6800 | 6800 | 6800 | 200 |
| 421 | 20240109 | 114700 | 1868612050 | 6790 | 6800 | 6800 | 6790 | 59 |
| 422 | 20240109 | 114600 | 1868210860 | 6790 | 6790 | 6790 | 6790 | 740 |
| 423 | 20240109 | 114500 | 1863186260 | 6790 | 6780 | 6790 | 6780 | 505 |
| 424 | 20240109 | 114400 | 1859762310 | 6780 | 6780 | 6780 | 6780 | 1153 |
| 425 | 20240109 | 114300 | 1851944970 | 6790 | 6790 | 6790 | 6780 | 385 |
| 426 | 20240109 | 114200 | 1849331460 | 6790 | 6780 | 6790 | 6780 | 387 |
| 427 | 20240109 | 114100 | 1846704600 | 6780 | 6780 | 6780 | 6780 | 50 |
| 428 | 20240109 | 114000 | 1846365600 | 6790 | 6780 | 6790 | 6780 | 494 |
| 429 | 20240109 | 113900 | 1843016260 | 6780 | 6770 | 6780 | 6770 | 12 |
| 430 | 20240109 | 113800 | 1842934920 | 6770 | 6780 | 6780 | 6770 | 371 |
| 431 | 20240109 | 113700 | 1840422950 | 6780 | 6780 | 6790 | 6780 | 1355 |
| 432 | 20240109 | 113600 | 1831235750 | 6780 | 6780 | 6780 | 6780 | 201 |
| 433 | 20240109 | 113500 | 1829872970 | 6770 | 6770 | 6770 | 6770 | 0 |
| 434 | 20240109 | 113400 | 1829872970 | 6770 | 6770 | 6770 | 6770 | 577 |
| 435 | 20240109 | 113300 | 1825966680 | 6770 | 6770 | 6770 | 6770 | 0 |
| 436 | 20240109 | 113200 | 1825966680 | 6770 | 6770 | 6770 | 6770 | 4 |
| 437 | 20240109 | 113100 | 1825939600 | 6770 | 6770 | 6770 | 6770 | 240 |
| 438 | 20240109 | 113000 | 1824314800 | 6780 | 6780 | 6780 | 6780 | 550 |
| 439 | 20240109 | 112900 | 1820585800 | 6790 | 6790 | 6790 | 6790 | 0 |
| 440 | 20240109 | 112800 | 1820585800 | 6790 | 6790 | 6790 | 6790 | 200 |
| 441 | 20240109 | 112700 | 1819227800 | 6790 | 6790 | 6790 | 6790 | 1 |
| 442 | 20240109 | 112600 | 1819221010 | 6770 | 6770 | 6770 | 6770 | 762 |
| 443 | 20240109 | 112500 | 1814062270 | 6760 | 6760 | 6760 | 6760 | 49 |
| 444 | 20240109 | 112400 | 1813731030 | 6770 | 6760 | 6770 | 6760 | 91 |
| 445 | 20240109 | 112300 | 1813115630 | 6760 | 6790 | 6790 | 6760 | 5390 |
| 446 | 20240109 | 112200 | 1776642110 | 6780 | 6770 | 6780 | 6770 | 379 |
| 447 | 20240109 | 112100 | 1774072700 | 6770 | 6770 | 6770 | 6770 | 583 |
| 448 | 20240109 | 112000 | 1770125790 | 6770 | 6780 | 6780 | 6770 | 3092 |
| 449 | 20240109 | 111900 | 1749162510 | 6780 | 6780 | 6780 | 6780 | 193 |
| 450 | 20240109 | 111800 | 1747853970 | 6780 | 6780 | 6780 | 6780 | 0 |
| 451 | 20240109 | 111700 | 1747853970 | 6780 | 6800 | 6800 | 6780 | 314 |
| 452 | 20240109 | 111600 | 1745722060 | 6800 | 6800 | 6800 | 6800 | 20 |
| 453 | 20240109 | 111500 | 1745586060 | 6800 | 6790 | 6800 | 6790 | 64 |
| 454 | 20240109 | 111400 | 1745151490 | 6780 | 6790 | 6790 | 6780 | 1596 |
| 455 | 20240109 | 111300 | 1734315570 | 6790 | 6800 | 6800 | 6790 | 699 |
| 456 | 20240109 | 111200 | 1729564370 | 6800 | 6800 | 6800 | 6800 | 0 |
| 457 | 20240109 | 111100 | 1729564370 | 6800 | 6800 | 6800 | 6790 | 475 |
| 458 | 20240109 | 111000 | 1726336290 | 6790 | 6790 | 6790 | 6790 | 30 |
| 459 | 20240109 | 110900 | 1726132590 | 6800 | 6780 | 6800 | 6780 | 724 |
| 460 | 20240109 | 110800 | 1721218700 | 6790 | 6790 | 6790 | 6790 | 305 |
| 461 | 20240109 | 110700 | 1719147750 | 6790 | 6800 | 6800 | 6790 | 178 |
| 462 | 20240109 | 110600 | 1717939120 | 6810 | 6800 | 6810 | 6800 | 444 |
| 463 | 20240109 | 110500 | 1714919910 | 6790 | 6790 | 6790 | 6790 | 2 |
| 464 | 20240109 | 110400 | 1714906330 | 6800 | 6790 | 6800 | 6790 | 582 |
| 465 | 20240109 | 110300 | 1710954440 | 6790 | 6800 | 6800 | 6790 | 935 |
| 466 | 20240109 | 110200 | 1704604290 | 6800 | 6810 | 6810 | 6800 | 117 |
| 467 | 20240109 | 110100 | 1703808670 | 6810 | 6810 | 6810 | 6810 | 2 |
| 468 | 20240109 | 110000 | 1703795050 | 6810 | 6800 | 6810 | 6800 | 1040 |
| 469 | 20240109 | 105900 | 1696722740 | 6800 | 6790 | 6800 | 6790 | 659 |
| 470 | 20240109 | 105800 | 1692248110 | 6790 | 6790 | 6800 | 6790 | 512 |
| 471 | 20240109 | 105700 | 1688771610 | 6800 | 6800 | 6800 | 6780 | 389 |
| 472 | 20240109 | 105600 | 1686129550 | 6800 | 6790 | 6800 | 6790 | 936 |
| 473 | 20240109 | 105500 | 1679773810 | 6790 | 6780 | 6790 | 6780 | 439 |
| 474 | 20240109 | 105400 | 1676793040 | 6790 | 6790 | 6790 | 6790 | 101 |
| 475 | 20240109 | 105300 | 1676107250 | 6790 | 6780 | 6790 | 6780 | 285 |
| 476 | 20240109 | 105200 | 1674174940 | 6770 | 6770 | 6770 | 6770 | 137 |
| 477 | 20240109 | 105100 | 1673247450 | 6770 | 6780 | 6780 | 6770 | 309 |
| 478 | 20240109 | 105000 | 1671154020 | 6760 | 6770 | 6770 | 6760 | 147 |
| 479 | 20240109 | 104900 | 1670160090 | 6770 | 6780 | 6780 | 6770 | 195 |
| 480 | 20240109 | 104800 | 1668839920 | 6770 | 6770 | 6780 | 6770 | 321 |
| 481 | 20240109 | 104700 | 1666666730 | 6780 | 6780 | 6780 | 6780 | 702 |
| 482 | 20240109 | 104600 | 1661907170 | 6770 | 6770 | 6770 | 6770 | 465 |
| 483 | 20240109 | 104500 | 1658759120 | 6780 | 6780 | 6790 | 6770 | 90 |
| 484 | 20240109 | 104400 | 1658149110 | 6760 | 6760 | 6760 | 6750 | 536 |
| 485 | 20240109 | 104300 | 1654526760 | 6800 | 6800 | 6800 | 6800 | 8 |
| 486 | 20240109 | 104200 | 1654472360 | 6800 | 6790 | 6800 | 6730 | 4031 |
| 487 | 20240109 | 104100 | 1627252540 | 6780 | 6780 | 6780 | 6780 | 343 |
| 488 | 20240109 | 104000 | 1624927000 | 6800 | 6790 | 6800 | 6780 | 1580 |
| 489 | 20240109 | 103900 | 1614201170 | 6800 | 6800 | 6800 | 6790 | 648 |
| 490 | 20240109 | 103800 | 1609795260 | 6800 | 6800 | 6800 | 6800 | 153 |
| 491 | 20240109 | 103700 | 1608754860 | 6800 | 6800 | 6800 | 6800 | 20 |
| 492 | 20240109 | 103600 | 1608618860 | 6800 | 6790 | 6800 | 6770 | 1471 |
| 493 | 20240109 | 103500 | 1598634820 | 6800 | 6800 | 6800 | 6800 | 849 |
| 494 | 20240109 | 103400 | 1592861620 | 6800 | 6800 | 6800 | 6800 | 1 |
| 495 | 20240109 | 103300 | 1592854820 | 6800 | 6800 | 6810 | 6800 | 672 |
| 496 | 20240109 | 103200 | 1588283920 | 6800 | 6800 | 6800 | 6800 | 107 |
| 497 | 20240109 | 103100 | 1587556320 | 6800 | 6800 | 6800 | 6800 | 400 |
| 498 | 20240109 | 103000 | 1584836320 | 6810 | 6800 | 6810 | 6790 | 1890 |
| 499 | 20240109 | 102900 | 1571988040 | 6800 | 6790 | 6800 | 6790 | 696 |
| 500 | 20240109 | 102800 | 1567257870 | 6790 | 6790 | 6800 | 6790 | 346 |
| 501 | 20240109 | 102700 | 1564908470 | 6790 | 6780 | 6790 | 6770 | 2880 |
| 502 | 20240109 | 102600 | 1545371530 | 6780 | 6780 | 6780 | 6770 | 312 |
| 503 | 20240109 | 102500 | 1543258840 | 6780 | 6790 | 6790 | 6780 | 317 |
| 504 | 20240109 | 102400 | 1541108080 | 6790 | 6790 | 6790 | 6790 | 1 |
| 505 | 20240109 | 102300 | 1541101290 | 6770 | 6760 | 6780 | 6760 | 158 |
| 506 | 20240109 | 102200 | 1540031170 | 6770 | 6770 | 6770 | 6770 | 80 |
| 507 | 20240109 | 102100 | 1539489570 | 6780 | 6760 | 6780 | 6730 | 1528 |
| 508 | 20240109 | 102000 | 1529164120 | 6760 | 6750 | 6760 | 6710 | 5709 |
| 509 | 20240109 | 101900 | 1490789760 | 6760 | 6760 | 6760 | 6760 | 65 |
| 510 | 20240109 | 101800 | 1490350360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 511 | 20240109 | 101700 | 1490350360 | 6770 | 6770 | 6770 | 6770 | 468 |
| 512 | 20240109 | 101600 | 1487182000 | 6770 | 6780 | 6780 | 6770 | 164 |
| 513 | 20240109 | 101500 | 1486070190 | 6760 | 6780 | 6790 | 6760 | 795 |
| 514 | 20240109 | 101400 | 1480682080 | 6790 | 6780 | 6790 | 6780 | 835 |
| 515 | 20240109 | 101300 | 1475015650 | 6770 | 6790 | 6790 | 6770 | 822 |
| 516 | 20240109 | 101200 | 1469448120 | 6790 | 6770 | 6790 | 6750 | 3415 |
| 517 | 20240109 | 101100 | 1446336240 | 6770 | 6770 | 6770 | 6770 | 12 |
| 518 | 20240109 | 101000 | 1446255000 | 6780 | 6740 | 6790 | 6740 | 850 |
| 519 | 20240109 | 100900 | 1440493490 | 6770 | 6760 | 6770 | 6720 | 2978 |
| 520 | 20240109 | 100800 | 1420394570 | 6730 | 6720 | 6730 | 6720 | 3 |
| 521 | 20240109 | 100700 | 1420374400 | 6720 | 6750 | 6750 | 6710 | 2866 |
| 522 | 20240109 | 100600 | 1401096240 | 6740 | 6750 | 6750 | 6740 | 661 |
| 523 | 20240109 | 100500 | 1396638090 | 6740 | 6750 | 6760 | 6740 | 1141 |
| 524 | 20240109 | 100400 | 1388934350 | 6750 | 6770 | 6770 | 6750 | 570 |
| 525 | 20240109 | 100300 | 1385086600 | 6770 | 6770 | 6770 | 6750 | 54 |
| 526 | 20240109 | 100200 | 1384721040 | 6770 | 6760 | 6770 | 6760 | 1505 |
| 527 | 20240109 | 100100 | 1374540400 | 6750 | 6750 | 6750 | 6750 | 13 |
| 528 | 20240109 | 100000 | 1374452650 | 6750 | 6760 | 6760 | 6750 | 419 |
| 529 | 20240109 | 095900 | 1371620250 | 6770 | 6770 | 6770 | 6760 | 18 |
| 530 | 20240109 | 095800 | 1371498520 | 6760 | 6750 | 6760 | 6750 | 640 |
| 531 | 20240109 | 095700 | 1367172850 | 6750 | 6750 | 6760 | 6740 | 1974 |
| 532 | 20240109 | 095600 | 1353860630 | 6750 | 6750 | 6750 | 6750 | 201 |
| 533 | 20240109 | 095500 | 1352503880 | 6750 | 6740 | 6750 | 6740 | 2221 |
| 534 | 20240109 | 095400 | 1337527010 | 6740 | 6750 | 6750 | 6740 | 1769 |
| 535 | 20240109 | 095300 | 1325595260 | 6740 | 6750 | 6750 | 6720 | 939 |
| 536 | 20240109 | 095200 | 1319268580 | 6750 | 6730 | 6750 | 6730 | 4313 |
| 537 | 20240109 | 095100 | 1290160450 | 6730 | 6750 | 6750 | 6730 | 1523 |
| 538 | 20240109 | 095000 | 1279897100 | 6750 | 6710 | 6750 | 6710 | 3315 |
| 539 | 20240109 | 094900 | 1257603850 | 6710 | 6710 | 6710 | 6710 | 1130 |
| 540 | 20240109 | 094800 | 1250021550 | 6720 | 6710 | 6720 | 6710 | 1102 |
| 541 | 20240109 | 094700 | 1242623320 | 6720 | 6710 | 6720 | 6710 | 2537 |
| 542 | 20240109 | 094600 | 1225578140 | 6720 | 6710 | 6720 | 6710 | 1349 |
| 543 | 20240109 | 094500 | 1216526320 | 6710 | 6710 | 6720 | 6700 | 533 |
| 544 | 20240109 | 094400 | 1212949840 | 6720 | 6710 | 6720 | 6690 | 765 |
| 545 | 20240109 | 094300 | 1207820050 | 6700 | 6700 | 6710 | 6680 | 10209 |
| 546 | 20240109 | 094200 | 1139513750 | 6700 | 6700 | 6700 | 6680 | 493 |
| 547 | 20240109 | 094100 | 1136216830 | 6700 | 6680 | 6700 | 6670 | 570 |
| 548 | 20240109 | 094000 | 1132410120 | 6670 | 6690 | 6710 | 6660 | 14727 |
| 549 | 20240109 | 093900 | 1034070950 | 6690 | 6720 | 6720 | 6690 | 6962 |
| 550 | 20240109 | 093800 | 987424070 | 6720 | 6740 | 6740 | 6700 | 3225 |
| 551 | 20240109 | 093700 | 965791430 | 6720 | 6720 | 6720 | 6710 | 563 |
| 552 | 20240109 | 093600 | 962008120 | 6720 | 6740 | 6740 | 6710 | 1905 |
| 553 | 20240109 | 093500 | 949209530 | 6740 | 6730 | 6740 | 6720 | 1008 |
| 554 | 20240109 | 093400 | 942425950 | 6730 | 6730 | 6740 | 6720 | 1715 |
| 555 | 20240109 | 093300 | 930885060 | 6730 | 6740 | 6740 | 6730 | 251 |
| 556 | 20240109 | 093200 | 929195810 | 6740 | 6740 | 6740 | 6710 | 9952 |
| 557 | 20240109 | 093100 | 862363300 | 6740 | 6730 | 6740 | 6720 | 1125 |
| 558 | 20240109 | 093000 | 854793570 | 6730 | 6730 | 6730 | 6720 | 798 |
| 559 | 20240109 | 092900 | 849423240 | 6730 | 6740 | 6740 | 6720 | 1098 |
| 560 | 20240109 | 092800 | 842034760 | 6740 | 6750 | 6750 | 6730 | 301 |
| 561 | 20240109 | 092700 | 840006440 | 6750 | 6760 | 6760 | 6720 | 21069 |
| 562 | 20240109 | 092600 | 698293260 | 6760 | 6770 | 6770 | 6740 | 4373 |
| 563 | 20240109 | 092500 | 668776880 | 6770 | 6760 | 6770 | 6760 | 1819 |
| 564 | 20240109 | 092400 | 656475410 | 6760 | 6770 | 6770 | 6760 | 1013 |
| 565 | 20240109 | 092300 | 649619910 | 6770 | 6770 | 6790 | 6770 | 1439 |
| 566 | 20240109 | 092200 | 639868480 | 6770 | 6780 | 6780 | 6760 | 1506 |
| 567 | 20240109 | 092100 | 629669460 | 6780 | 6760 | 6780 | 6760 | 494 |
| 568 | 20240109 | 092000 | 626326920 | 6750 | 6780 | 6800 | 6750 | 4431 |
| 569 | 20240109 | 091900 | 596369190 | 6780 | 6780 | 6800 | 6760 | 8795 |
| 570 | 20240109 | 091800 | 536762090 | 6780 | 6780 | 6780 | 6770 | 679 |
| 571 | 20240109 | 091700 | 532158490 | 6780 | 6760 | 6780 | 6760 | 2194 |
| 572 | 20240109 | 091600 | 517295130 | 6760 | 6750 | 6760 | 6750 | 1238 |
| 573 | 20240109 | 091500 | 508933650 | 6730 | 6720 | 6740 | 6720 | 1017 |
| 574 | 20240109 | 091400 | 502088540 | 6720 | 6720 | 6720 | 6710 | 1872 |
| 575 | 20240109 | 091300 | 489510700 | 6720 | 6750 | 6750 | 6720 | 1780 |
| 576 | 20240109 | 091200 | 477517500 | 6750 | 6710 | 6750 | 6710 | 3934 |
| 577 | 20240109 | 091100 | 451114060 | 6710 | 6730 | 6740 | 6710 | 3461 |
| 578 | 20240109 | 091000 | 427853710 | 6730 | 6750 | 6750 | 6730 | 5709 |
| 579 | 20240109 | 090900 | 389405890 | 6750 | 6750 | 6750 | 6750 | 686 |
| 580 | 20240109 | 090800 | 384775390 | 6750 | 6740 | 6770 | 6740 | 1882 |
| 581 | 20240109 | 090700 | 372066610 | 6760 | 6740 | 6770 | 6740 | 1951 |
| 582 | 20240109 | 090600 | 358899400 | 6770 | 6740 | 6770 | 6730 | 1556 |
| 583 | 20240109 | 090500 | 348396580 | 6740 | 6770 | 6770 | 6740 | 2310 |
| 584 | 20240109 | 090400 | 332799470 | 6760 | 6760 | 6790 | 6760 | 2458 |
| 585 | 20240109 | 090300 | 316153460 | 6740 | 6710 | 6750 | 6700 | 4716 |
| 586 | 20240109 | 090200 | 284456060 | 6710 | 6720 | 6720 | 6700 | 4486 |
| 587 | 20240109 | 090100 | 254377170 | 6700 | 6730 | 6740 | 6700 | 23135 |
| 588 | 20240109 | 090000 | 99113630 | 6730 | 6750 | 6770 | 6730 | 14660 |