29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 4994 |
| 3 | 20240117 | 185100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240117 | 185000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240117 | 184900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240117 | 184800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240117 | 184700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240117 | 184600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240117 | 184500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240117 | 184400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240117 | 184300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240117 | 184200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240117 | 184100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240117 | 184000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240117 | 183900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240117 | 183800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240117 | 183700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240117 | 183600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240117 | 183500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240117 | 183400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240117 | 183300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240117 | 183200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240117 | 183100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240117 | 183000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240117 | 182900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240117 | 182800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240117 | 182700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240117 | 182600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240117 | 182500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240117 | 182400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240117 | 182300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240117 | 182200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 4994 |
| 33 | 20240117 | 182100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240117 | 182000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240117 | 181900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240117 | 181800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240117 | 181700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240117 | 181600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240117 | 181500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240117 | 181400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240117 | 181300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240117 | 181200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240117 | 181100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240117 | 181000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240117 | 180900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240117 | 180800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240117 | 180700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240117 | 180600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240117 | 180500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240117 | 180400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240117 | 180300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240117 | 180200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240117 | 180100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240117 | 180000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240117 | 175900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240117 | 175800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240117 | 175700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240117 | 175600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240117 | 175500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240117 | 175400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240117 | 175300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240117 | 175200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 4994 |
| 63 | 20240117 | 175100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240117 | 175000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240117 | 174900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240117 | 174800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240117 | 174700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240117 | 174600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240117 | 174500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240117 | 174400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240117 | 174300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240117 | 174200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240117 | 174100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240117 | 174000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240117 | 173900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240117 | 173800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240117 | 173700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240117 | 173600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240117 | 173500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240117 | 173400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240117 | 173300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240117 | 173200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240117 | 173100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240117 | 173000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240117 | 172900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240117 | 172800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240117 | 172700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240117 | 172600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240117 | 172500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240117 | 172400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240117 | 172300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240117 | 172200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 4994 |
| 93 | 20240117 | 172100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240117 | 172000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240117 | 171900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240117 | 171800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240117 | 171700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240117 | 171600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240117 | 171500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240117 | 171400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240117 | 171300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240117 | 171200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240117 | 171100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240117 | 171000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240117 | 170900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240117 | 170800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240117 | 170700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240117 | 170600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240117 | 170500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240117 | 170400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240117 | 170300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240117 | 170200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240117 | 170100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240117 | 170000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240117 | 165900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240117 | 165800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240117 | 165700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240117 | 165600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240117 | 165500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240117 | 165400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240117 | 165300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240117 | 165200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 4994 |
| 123 | 20240117 | 165100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240117 | 165000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240117 | 164900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240117 | 164800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240117 | 164700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240117 | 164600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240117 | 164500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240117 | 164400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240117 | 164300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240117 | 164200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240117 | 164100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240117 | 164000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240117 | 163900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240117 | 163800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240117 | 163700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240117 | 163600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240117 | 163500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240117 | 163400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240117 | 163300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240117 | 163200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240117 | 163100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240117 | 163000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240117 | 162900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240117 | 162800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240117 | 162700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240117 | 162600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240117 | 162500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240117 | 162400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240117 | 162300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240117 | 162200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 4994 |
| 153 | 20240117 | 162100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240117 | 162000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240117 | 161900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240117 | 161800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240117 | 161700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240117 | 161600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240117 | 161500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240117 | 161400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240117 | 161300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240117 | 161200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240117 | 161100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240117 | 161000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240117 | 160900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240117 | 160800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240117 | 160700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240117 | 160600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240117 | 160500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240117 | 160400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240117 | 160300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240117 | 160200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240117 | 160100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240117 | 160000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240117 | 155900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240117 | 155800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240117 | 155700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240117 | 155600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240117 | 155500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240117 | 155400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240117 | 155300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240117 | 155200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 4994 |
| 183 | 20240117 | 155100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240117 | 155000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240117 | 154900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240117 | 154800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240117 | 154700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240117 | 154600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240117 | 154500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240117 | 154400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240117 | 154300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240117 | 154200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240117 | 154100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240117 | 154000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240117 | 153900 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240117 | 153800 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240117 | 153700 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240117 | 153600 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20240117 | 153500 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20240117 | 153400 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20240117 | 153300 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20240117 | 153200 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20240117 | 153100 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20240117 | 153000 | 1338271730 | 6850 | 6850 | 6850 | 6850 | 4994 |
| 205 | 20240117 | 152900 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20240117 | 152800 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20240117 | 152700 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20240117 | 152600 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20240117 | 152500 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20240117 | 152400 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20240117 | 152300 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20240117 | 152200 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 213 | 20240117 | 152100 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20240117 | 152000 | 1304062830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20240117 | 151900 | 1304062830 | 6850 | 6850 | 6870 | 6850 | 597 |
| 216 | 20240117 | 151800 | 1299970380 | 6850 | 6860 | 6860 | 6850 | 453 |
| 217 | 20240117 | 151700 | 1296865090 | 6860 | 6860 | 6870 | 6850 | 593 |
| 218 | 20240117 | 151600 | 1292802580 | 6870 | 6870 | 6870 | 6870 | 50 |
| 219 | 20240117 | 151500 | 1292459080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20240117 | 151400 | 1292459080 | 6880 | 6870 | 6880 | 6850 | 245 |
| 221 | 20240117 | 151300 | 1290778210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20240117 | 151200 | 1290778210 | 6850 | 6850 | 6880 | 6850 | 1529 |
| 223 | 20240117 | 151100 | 1280293410 | 6850 | 6850 | 6850 | 6850 | 58 |
| 224 | 20240117 | 151000 | 1279896110 | 6850 | 6860 | 6860 | 6850 | 850 |
| 225 | 20240117 | 150900 | 1274065310 | 6860 | 6860 | 6860 | 6860 | 0 |
| 226 | 20240117 | 150800 | 1274065310 | 6860 | 6860 | 6860 | 6860 | 885 |
| 227 | 20240117 | 150700 | 1267994210 | 6860 | 6870 | 6870 | 6860 | 24 |
| 228 | 20240117 | 150600 | 1267829550 | 6860 | 6860 | 6860 | 6860 | 146 |
| 229 | 20240117 | 150500 | 1266827990 | 6860 | 6860 | 6860 | 6860 | 1010 |
| 230 | 20240117 | 150400 | 1259899390 | 6850 | 6850 | 6850 | 6850 | 19 |
| 231 | 20240117 | 150300 | 1259769240 | 6860 | 6860 | 6860 | 6860 | 1 |
| 232 | 20240117 | 150200 | 1259762380 | 6850 | 6850 | 6850 | 6850 | 1 |
| 233 | 20240117 | 150100 | 1259755530 | 6850 | 6840 | 6850 | 6840 | 248 |
| 234 | 20240117 | 150000 | 1258058920 | 6840 | 6840 | 6840 | 6840 | 0 |
| 235 | 20240117 | 145900 | 1258058920 | 6840 | 6850 | 6850 | 6840 | 491 |
| 236 | 20240117 | 145800 | 1254695580 | 6850 | 6850 | 6850 | 6850 | 19 |
| 237 | 20240117 | 145700 | 1254565430 | 6860 | 6860 | 6860 | 6860 | 100 |
| 238 | 20240117 | 145600 | 1253879430 | 6860 | 6850 | 6860 | 6850 | 217 |
| 239 | 20240117 | 145500 | 1252392970 | 6850 | 6850 | 6850 | 6850 | 38 |
| 240 | 20240117 | 145400 | 1252132670 | 6850 | 6850 | 6850 | 6850 | 386 |
| 241 | 20240117 | 145300 | 1249488570 | 6850 | 6850 | 6850 | 6850 | 71 |
| 242 | 20240117 | 145200 | 1249002220 | 6850 | 6850 | 6850 | 6850 | 157 |
| 243 | 20240117 | 145100 | 1247926770 | 6850 | 6850 | 6850 | 6850 | 1012 |
| 244 | 20240117 | 145000 | 1240994570 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20240117 | 144900 | 1240994570 | 6850 | 6850 | 6850 | 6850 | 119 |
| 246 | 20240117 | 144800 | 1240179420 | 6850 | 6860 | 6860 | 6850 | 3 |
| 247 | 20240117 | 144700 | 1240158860 | 6850 | 6850 | 6850 | 6850 | 43 |
| 248 | 20240117 | 144600 | 1239864310 | 6850 | 6850 | 6850 | 6850 | 165 |
| 249 | 20240117 | 144500 | 1238734060 | 6850 | 6850 | 6850 | 6850 | 433 |
| 250 | 20240117 | 144400 | 1235768010 | 6850 | 6850 | 6850 | 6850 | 38 |
| 251 | 20240117 | 144300 | 1235507710 | 6870 | 6870 | 6870 | 6870 | 0 |
| 252 | 20240117 | 144200 | 1235507710 | 6870 | 6870 | 6870 | 6870 | 0 |
| 253 | 20240117 | 144100 | 1235507710 | 6870 | 6860 | 6870 | 6850 | 812 |
| 254 | 20240117 | 144000 | 1229941290 | 6870 | 6860 | 6870 | 6850 | 1138 |
| 255 | 20240117 | 143900 | 1222138410 | 6860 | 6860 | 6860 | 6860 | 570 |
| 256 | 20240117 | 143800 | 1218228210 | 6850 | 6860 | 6860 | 6850 | 69 |
| 257 | 20240117 | 143700 | 1217755060 | 6860 | 6860 | 6860 | 6850 | 1003 |
| 258 | 20240117 | 143600 | 1210884480 | 6850 | 6850 | 6860 | 6850 | 200 |
| 259 | 20240117 | 143500 | 1209513420 | 6860 | 6860 | 6860 | 6860 | 2 |
| 260 | 20240117 | 143400 | 1209499700 | 6850 | 6850 | 6850 | 6850 | 793 |
| 261 | 20240117 | 143300 | 1204067650 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20240117 | 143200 | 1204067650 | 6850 | 6850 | 6850 | 6850 | 43 |
| 263 | 20240117 | 143100 | 1203773100 | 6840 | 6860 | 6860 | 6840 | 520 |
| 264 | 20240117 | 143000 | 1200206280 | 6850 | 6850 | 6850 | 6850 | 1 |
| 265 | 20240117 | 142900 | 1200199430 | 6840 | 6840 | 6840 | 6840 | 20 |
| 266 | 20240117 | 142800 | 1200062630 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20240117 | 142700 | 1200062630 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20240117 | 142600 | 1200062630 | 6850 | 6850 | 6850 | 6850 | 1118 |
| 269 | 20240117 | 142500 | 1192404330 | 6850 | 6850 | 6850 | 6850 | 30 |
| 270 | 20240117 | 142400 | 1192198830 | 6850 | 6850 | 6850 | 6850 | 2014 |
| 271 | 20240117 | 142300 | 1178402930 | 6850 | 6850 | 6850 | 6850 | 100 |
| 272 | 20240117 | 142200 | 1177717930 | 6850 | 6850 | 6850 | 6850 | 0 |
| 273 | 20240117 | 142100 | 1177717930 | 6850 | 6850 | 6850 | 6850 | 19 |
| 274 | 20240117 | 142000 | 1177587780 | 6870 | 6870 | 6870 | 6870 | 16 |
| 275 | 20240117 | 141900 | 1177477860 | 6870 | 6870 | 6870 | 6870 | 20 |
| 276 | 20240117 | 141800 | 1177340460 | 6860 | 6860 | 6860 | 6860 | 73 |
| 277 | 20240117 | 141700 | 1176839680 | 6860 | 6870 | 6870 | 6860 | 60 |
| 278 | 20240117 | 141600 | 1176427980 | 6870 | 6870 | 6870 | 6870 | 0 |
| 279 | 20240117 | 141500 | 1176427980 | 6870 | 6860 | 6870 | 6860 | 2 |
| 280 | 20240117 | 141400 | 1176414250 | 6870 | 6880 | 6880 | 6850 | 2751 |
| 281 | 20240117 | 141300 | 1157529900 | 6850 | 6860 | 6860 | 6850 | 14 |
| 282 | 20240117 | 141200 | 1157433940 | 6870 | 6870 | 6870 | 6870 | 4 |
| 283 | 20240117 | 141100 | 1157406460 | 6880 | 6880 | 6880 | 6880 | 4 |
| 284 | 20240117 | 141000 | 1157378940 | 6880 | 6880 | 6880 | 6880 | 0 |
| 285 | 20240117 | 140900 | 1157378940 | 6880 | 6880 | 6880 | 6850 | 102 |
| 286 | 20240117 | 140800 | 1156678500 | 6860 | 6860 | 6860 | 6860 | 14 |
| 287 | 20240117 | 140700 | 1156582460 | 6860 | 6880 | 6880 | 6860 | 366 |
| 288 | 20240117 | 140600 | 1154071660 | 6880 | 6870 | 6880 | 6860 | 77 |
| 289 | 20240117 | 140500 | 1153542330 | 6880 | 6880 | 6880 | 6880 | 0 |
| 290 | 20240117 | 140400 | 1153542330 | 6880 | 6880 | 6880 | 6880 | 0 |
| 291 | 20240117 | 140300 | 1153542330 | 6880 | 6880 | 6880 | 6880 | 1 |
| 292 | 20240117 | 140200 | 1153535450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 293 | 20240117 | 140100 | 1153535450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 294 | 20240117 | 140000 | 1153535450 | 6860 | 6870 | 6870 | 6860 | 55 |
| 295 | 20240117 | 135900 | 1153158030 | 6880 | 6880 | 6880 | 6880 | 5 |
| 296 | 20240117 | 135800 | 1153123630 | 6870 | 6870 | 6870 | 6870 | 51 |
| 297 | 20240117 | 135700 | 1152773260 | 6860 | 6860 | 6860 | 6860 | 29 |
| 298 | 20240117 | 135600 | 1152574320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 299 | 20240117 | 135500 | 1152574320 | 6860 | 6860 | 6860 | 6860 | 39 |
| 300 | 20240117 | 135400 | 1152306780 | 6880 | 6870 | 6880 | 6860 | 91 |
| 301 | 20240117 | 135300 | 1151682190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 302 | 20240117 | 135200 | 1151682190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 303 | 20240117 | 135100 | 1151682190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 304 | 20240117 | 135000 | 1151682190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 305 | 20240117 | 134900 | 1151682190 | 6870 | 6870 | 6870 | 6870 | 61 |
| 306 | 20240117 | 134800 | 1151263120 | 6870 | 6870 | 6870 | 6870 | 0 |
| 307 | 20240117 | 134700 | 1151263120 | 6870 | 6870 | 6870 | 6870 | 0 |
| 308 | 20240117 | 134600 | 1151263120 | 6870 | 6850 | 6870 | 6850 | 85 |
| 309 | 20240117 | 134500 | 1150679210 | 6860 | 6860 | 6860 | 6860 | 1 |
| 310 | 20240117 | 134400 | 1150672350 | 6850 | 6850 | 6850 | 6850 | 11 |
| 311 | 20240117 | 134300 | 1150597000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 312 | 20240117 | 134200 | 1150597000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 313 | 20240117 | 134100 | 1150597000 | 6850 | 6840 | 6850 | 6830 | 1734 |
| 314 | 20240117 | 134000 | 1138751530 | 6840 | 6840 | 6840 | 6840 | 203 |
| 315 | 20240117 | 133900 | 1137363010 | 6840 | 6850 | 6850 | 6840 | 221 |
| 316 | 20240117 | 133800 | 1135851320 | 6850 | 6840 | 6850 | 6840 | 107 |
| 317 | 20240117 | 133700 | 1135119370 | 6840 | 6830 | 6840 | 6830 | 633 |
| 318 | 20240117 | 133600 | 1130794750 | 6840 | 6830 | 6840 | 6830 | 3029 |
| 319 | 20240117 | 133500 | 1110106390 | 6840 | 6840 | 6840 | 6840 | 1585 |
| 320 | 20240117 | 133400 | 1099264990 | 6840 | 6850 | 6850 | 6840 | 1464 |
| 321 | 20240117 | 133300 | 1089250920 | 6850 | 6850 | 6850 | 6850 | 162 |
| 322 | 20240117 | 133200 | 1088141220 | 6870 | 6870 | 6870 | 6870 | 147 |
| 323 | 20240117 | 133100 | 1087131330 | 6870 | 6870 | 6870 | 6870 | 0 |
| 324 | 20240117 | 133000 | 1087131330 | 6870 | 6870 | 6870 | 6870 | 80 |
| 325 | 20240117 | 132900 | 1086581730 | 6850 | 6850 | 6850 | 6840 | 1067 |
| 326 | 20240117 | 132800 | 1079272840 | 6850 | 6850 | 6850 | 6850 | 110 |
| 327 | 20240117 | 132700 | 1078519340 | 6860 | 6860 | 6860 | 6850 | 1679 |
| 328 | 20240117 | 132600 | 1067011940 | 6850 | 6850 | 6850 | 6850 | 29 |
| 329 | 20240117 | 132500 | 1066813290 | 6850 | 6850 | 6850 | 6850 | 10 |
| 330 | 20240117 | 132400 | 1066744790 | 6850 | 6850 | 6850 | 6850 | 0 |
| 331 | 20240117 | 132300 | 1066744790 | 6850 | 6860 | 6860 | 6850 | 258 |
| 332 | 20240117 | 132200 | 1064977300 | 6860 | 6860 | 6860 | 6860 | 40 |
| 333 | 20240117 | 132100 | 1064702900 | 6860 | 6860 | 6860 | 6860 | 116 |
| 334 | 20240117 | 132000 | 1063907140 | 6860 | 6860 | 6860 | 6860 | 0 |
| 335 | 20240117 | 131900 | 1063907140 | 6860 | 6860 | 6860 | 6860 | 121 |
| 336 | 20240117 | 131800 | 1063077080 | 6860 | 6860 | 6860 | 6860 | 14 |
| 337 | 20240117 | 131700 | 1062981040 | 6860 | 6860 | 6860 | 6860 | 51 |
| 338 | 20240117 | 131600 | 1062631180 | 6850 | 6860 | 6860 | 6850 | 292 |
| 339 | 20240117 | 131500 | 1060630220 | 6890 | 6890 | 6890 | 6890 | 200 |
| 340 | 20240117 | 131400 | 1059252220 | 6890 | 6890 | 6890 | 6890 | 2 |
| 341 | 20240117 | 131300 | 1059238440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 342 | 20240117 | 131200 | 1059238440 | 6890 | 6860 | 6890 | 6860 | 34 |
| 343 | 20240117 | 131100 | 1059004610 | 6890 | 6880 | 6890 | 6880 | 2780 |
| 344 | 20240117 | 131000 | 1039860210 | 6860 | 6860 | 6860 | 6860 | 11 |
| 345 | 20240117 | 130900 | 1039784750 | 6860 | 6870 | 6870 | 6860 | 22 |
| 346 | 20240117 | 130800 | 1039633760 | 6870 | 6870 | 6870 | 6870 | 5 |
| 347 | 20240117 | 130700 | 1039599410 | 6870 | 6870 | 6870 | 6870 | 1 |
| 348 | 20240117 | 130600 | 1039592540 | 6870 | 6850 | 6870 | 6850 | 136 |
| 349 | 20240117 | 130500 | 1038660220 | 6850 | 6850 | 6850 | 6850 | 0 |
| 350 | 20240117 | 130400 | 1038660220 | 6850 | 6850 | 6850 | 6850 | 19 |
| 351 | 20240117 | 130300 | 1038530070 | 6850 | 6850 | 6850 | 6850 | 5 |
| 352 | 20240117 | 130200 | 1038495820 | 6840 | 6840 | 6840 | 6840 | 0 |
| 353 | 20240117 | 130100 | 1038495820 | 6840 | 6850 | 6850 | 6840 | 800 |
| 354 | 20240117 | 130000 | 1033023720 | 6850 | 6850 | 6850 | 6850 | 243 |
| 355 | 20240117 | 125900 | 1031359170 | 6850 | 6850 | 6850 | 6850 | 54 |
| 356 | 20240117 | 125800 | 1030989270 | 6840 | 6850 | 6850 | 6840 | 736 |
| 357 | 20240117 | 125700 | 1025949380 | 6850 | 6860 | 6860 | 6850 | 522 |
| 358 | 20240117 | 125600 | 1022368470 | 6870 | 6870 | 6870 | 6870 | 50 |
| 359 | 20240117 | 125500 | 1022024970 | 6870 | 6870 | 6870 | 6870 | 101 |
| 360 | 20240117 | 125400 | 1021331100 | 6870 | 6870 | 6870 | 6870 | 26 |
| 361 | 20240117 | 125300 | 1021152480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 362 | 20240117 | 125200 | 1021152480 | 6870 | 6860 | 6870 | 6860 | 200 |
| 363 | 20240117 | 125100 | 1019778580 | 6860 | 6860 | 6860 | 6860 | 10 |
| 364 | 20240117 | 125000 | 1019709980 | 6860 | 6860 | 6860 | 6860 | 2 |
| 365 | 20240117 | 124900 | 1019696260 | 6860 | 6860 | 6860 | 6860 | 583 |
| 366 | 20240117 | 124800 | 1015696880 | 6860 | 6860 | 6860 | 6860 | 40 |
| 367 | 20240117 | 124700 | 1015422480 | 6860 | 6860 | 6860 | 6860 | 1010 |
| 368 | 20240117 | 124600 | 1008493880 | 6860 | 6840 | 6860 | 6840 | 1019 |
| 369 | 20240117 | 124500 | 1001506720 | 6850 | 6840 | 6850 | 6840 | 12 |
| 370 | 20240117 | 124400 | 1001424620 | 6850 | 6840 | 6850 | 6840 | 3281 |
| 371 | 20240117 | 124300 | 978982380 | 6840 | 6840 | 6850 | 6840 | 72 |
| 372 | 20240117 | 124200 | 978489890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 373 | 20240117 | 124100 | 978489890 | 6840 | 6850 | 6850 | 6840 | 18 |
| 374 | 20240117 | 124000 | 978366670 | 6850 | 6870 | 6870 | 6850 | 1253 |
| 375 | 20240117 | 123900 | 969783220 | 6870 | 6870 | 6870 | 6870 | 1 |
| 376 | 20240117 | 123800 | 969776350 | 6860 | 6860 | 6860 | 6860 | 1 |
| 377 | 20240117 | 123700 | 969769490 | 6860 | 6850 | 6860 | 6850 | 1103 |
| 378 | 20240117 | 123600 | 962213820 | 6860 | 6860 | 6860 | 6860 | 211 |
| 379 | 20240117 | 123500 | 960766360 | 6870 | 6900 | 6900 | 6830 | 29784 |
| 380 | 20240117 | 123400 | 755971180 | 6910 | 6910 | 6910 | 6910 | 10 |
| 381 | 20240117 | 123300 | 755902080 | 6910 | 6910 | 6910 | 6900 | 23 |
| 382 | 20240117 | 123200 | 755743340 | 6910 | 6910 | 6910 | 6910 | 2 |
| 383 | 20240117 | 123100 | 755729520 | 6900 | 6900 | 6900 | 6900 | 0 |
| 384 | 20240117 | 123000 | 755729520 | 6900 | 6900 | 6900 | 6900 | 0 |
| 385 | 20240117 | 122900 | 755729520 | 6900 | 6910 | 6910 | 6900 | 200 |
| 386 | 20240117 | 122800 | 754348920 | 6920 | 6920 | 6920 | 6920 | 44 |
| 387 | 20240117 | 122700 | 754044440 | 6920 | 6920 | 6920 | 6920 | 0 |
| 388 | 20240117 | 122600 | 754044440 | 6920 | 6900 | 6920 | 6900 | 43 |
| 389 | 20240117 | 122500 | 753747590 | 6900 | 6900 | 6900 | 6900 | 19 |
| 390 | 20240117 | 122400 | 753616490 | 6900 | 6900 | 6900 | 6900 | 52 |
| 391 | 20240117 | 122300 | 753257690 | 6900 | 6900 | 6900 | 6900 | 2 |
| 392 | 20240117 | 122200 | 753243890 | 6910 | 6910 | 6910 | 6910 | 7 |
| 393 | 20240117 | 122100 | 753195520 | 6920 | 6920 | 6920 | 6920 | 1 |
| 394 | 20240117 | 122000 | 753188600 | 6900 | 6910 | 6910 | 6900 | 500 |
| 395 | 20240117 | 121900 | 749738090 | 6910 | 6910 | 6910 | 6910 | 0 |
| 396 | 20240117 | 121800 | 749738090 | 6910 | 6910 | 6910 | 6910 | 1 |
| 397 | 20240117 | 121700 | 749731180 | 6910 | 6910 | 6910 | 6910 | 15 |
| 398 | 20240117 | 121600 | 749627530 | 6900 | 6900 | 6900 | 6900 | 0 |
| 399 | 20240117 | 121500 | 749627530 | 6900 | 6900 | 6900 | 6900 | 3 |
| 400 | 20240117 | 121400 | 749606830 | 6900 | 6900 | 6900 | 6900 | 5 |
| 401 | 20240117 | 121300 | 749572330 | 6900 | 6900 | 6900 | 6900 | 1020 |
| 402 | 20240117 | 121200 | 742534330 | 6900 | 6900 | 6900 | 6900 | 1006 |
| 403 | 20240117 | 121100 | 735592930 | 6910 | 6930 | 6930 | 6910 | 9 |
| 404 | 20240117 | 121000 | 735530580 | 6910 | 6910 | 6910 | 6910 | 0 |
| 405 | 20240117 | 120900 | 735530580 | 6910 | 6910 | 6910 | 6910 | 0 |
| 406 | 20240117 | 120800 | 735530580 | 6910 | 6910 | 6910 | 6910 | 75 |
| 407 | 20240117 | 120700 | 735012330 | 6910 | 6910 | 6910 | 6910 | 1092 |
| 408 | 20240117 | 120600 | 727466610 | 6910 | 6910 | 6910 | 6910 | 0 |
| 409 | 20240117 | 120500 | 727466610 | 6910 | 6910 | 6910 | 6910 | 0 |
| 410 | 20240117 | 120400 | 727466610 | 6910 | 6920 | 6920 | 6910 | 1300 |
| 411 | 20240117 | 120300 | 718483560 | 6910 | 6910 | 6910 | 6910 | 19 |
| 412 | 20240117 | 120200 | 718352270 | 6930 | 6930 | 6930 | 6930 | 1 |
| 413 | 20240117 | 120100 | 718345340 | 6920 | 6920 | 6920 | 6920 | 0 |
| 414 | 20240117 | 120000 | 718345340 | 6920 | 6920 | 6920 | 6920 | 1001 |
| 415 | 20240117 | 115900 | 711418420 | 6910 | 6910 | 6910 | 6910 | 160 |
| 416 | 20240117 | 115800 | 710312820 | 6920 | 6920 | 6920 | 6920 | 1 |
| 417 | 20240117 | 115700 | 710305900 | 6920 | 6920 | 6920 | 6920 | 1 |
| 418 | 20240117 | 115600 | 710298980 | 6910 | 6910 | 6910 | 6910 | 34 |
| 419 | 20240117 | 115500 | 710064040 | 6910 | 6910 | 6920 | 6910 | 864 |
| 420 | 20240117 | 115400 | 704093790 | 6920 | 6920 | 6920 | 6920 | 7 |
| 421 | 20240117 | 115300 | 704045350 | 6920 | 6920 | 6920 | 6920 | 3 |
| 422 | 20240117 | 115200 | 704024590 | 6920 | 6920 | 6920 | 6920 | 5 |
| 423 | 20240117 | 115100 | 703989990 | 6910 | 6910 | 6910 | 6910 | 2138 |
| 424 | 20240117 | 115000 | 689216410 | 6900 | 6910 | 6910 | 6900 | 25 |
| 425 | 20240117 | 114900 | 689043850 | 6910 | 6910 | 6910 | 6910 | 1 |
| 426 | 20240117 | 114800 | 689036940 | 6910 | 6910 | 6910 | 6910 | 1 |
| 427 | 20240117 | 114700 | 689030030 | 6910 | 6910 | 6910 | 6910 | 2 |
| 428 | 20240117 | 114600 | 689016210 | 6910 | 6900 | 6910 | 6900 | 22 |
| 429 | 20240117 | 114500 | 688864200 | 6900 | 6900 | 6900 | 6900 | 1620 |
| 430 | 20240117 | 114400 | 677686200 | 6900 | 6900 | 6910 | 6900 | 3167 |
| 431 | 20240117 | 114300 | 655833890 | 6900 | 6910 | 6910 | 6900 | 840 |
| 432 | 20240117 | 114200 | 650030080 | 6910 | 6910 | 6910 | 6910 | 471 |
| 433 | 20240117 | 114100 | 646775470 | 6920 | 6910 | 6920 | 6910 | 52 |
| 434 | 20240117 | 114000 | 646416130 | 6910 | 6920 | 6920 | 6910 | 13 |
| 435 | 20240117 | 113900 | 646326270 | 6910 | 6910 | 6910 | 6900 | 1001 |
| 436 | 20240117 | 113800 | 639413130 | 6920 | 6920 | 6920 | 6920 | 1 |
| 437 | 20240117 | 113700 | 639406210 | 6910 | 6910 | 6910 | 6910 | 0 |
| 438 | 20240117 | 113600 | 639406210 | 6910 | 6920 | 6930 | 6910 | 4099 |
| 439 | 20240117 | 113500 | 611069250 | 6940 | 6940 | 6940 | 6940 | 1 |
| 440 | 20240117 | 113400 | 611062310 | 6930 | 6930 | 6930 | 6930 | 1001 |
| 441 | 20240117 | 113300 | 604125380 | 6930 | 6920 | 6930 | 6920 | 81 |
| 442 | 20240117 | 113200 | 603564850 | 6920 | 6920 | 6920 | 6920 | 1002 |
| 443 | 20240117 | 113100 | 596631010 | 6910 | 6910 | 6910 | 6910 | 0 |
| 444 | 20240117 | 113000 | 596631010 | 6910 | 6910 | 6910 | 6910 | 26 |
| 445 | 20240117 | 112900 | 596451350 | 6910 | 6920 | 6920 | 6900 | 1100 |
| 446 | 20240117 | 112800 | 588851330 | 6920 | 6910 | 6920 | 6910 | 991 |
| 447 | 20240117 | 112700 | 582003510 | 6920 | 6920 | 6920 | 6920 | 1 |
| 448 | 20240117 | 112600 | 581996590 | 6900 | 6920 | 6920 | 6900 | 32 |
| 449 | 20240117 | 112500 | 581775770 | 6920 | 6920 | 6920 | 6920 | 0 |
| 450 | 20240117 | 112400 | 581775770 | 6920 | 6920 | 6920 | 6920 | 1 |
| 451 | 20240117 | 112300 | 581768850 | 6900 | 6900 | 6900 | 6900 | 94 |
| 452 | 20240117 | 112200 | 581120250 | 6920 | 6910 | 6920 | 6910 | 201 |
| 453 | 20240117 | 112100 | 579731330 | 6920 | 6920 | 6920 | 6920 | 11 |
| 454 | 20240117 | 112000 | 579655210 | 6900 | 6900 | 6900 | 6900 | 1 |
| 455 | 20240117 | 111900 | 579648310 | 6900 | 6900 | 6900 | 6900 | 31 |
| 456 | 20240117 | 111800 | 579434410 | 6900 | 6920 | 6920 | 6900 | 1325 |
| 457 | 20240117 | 111700 | 570291890 | 6910 | 6910 | 6910 | 6910 | 1 |
| 458 | 20240117 | 111600 | 570284980 | 6920 | 6920 | 6920 | 6900 | 912 |
| 459 | 20240117 | 111500 | 563983090 | 6910 | 6920 | 6920 | 6910 | 19 |
| 460 | 20240117 | 111400 | 563851790 | 6910 | 6910 | 6910 | 6910 | 1 |
| 461 | 20240117 | 111300 | 563844880 | 6920 | 6910 | 6920 | 6910 | 20 |
| 462 | 20240117 | 111200 | 563706670 | 6930 | 6930 | 6930 | 6930 | 0 |
| 463 | 20240117 | 111100 | 563706670 | 6930 | 6930 | 6930 | 6930 | 2 |
| 464 | 20240117 | 111000 | 563692810 | 6930 | 6930 | 6930 | 6930 | 1 |
| 465 | 20240117 | 110900 | 563685880 | 6910 | 6910 | 6910 | 6910 | 0 |
| 466 | 20240117 | 110800 | 563685880 | 6910 | 6930 | 6930 | 6910 | 132 |
| 467 | 20240117 | 110700 | 562773740 | 6920 | 6920 | 6920 | 6920 | 301 |
| 468 | 20240117 | 110600 | 560690820 | 6920 | 6920 | 6920 | 6920 | 0 |
| 469 | 20240117 | 110500 | 560690820 | 6920 | 6920 | 6920 | 6920 | 468 |
| 470 | 20240117 | 110400 | 557452260 | 6920 | 6920 | 6920 | 6920 | 506 |
| 471 | 20240117 | 110300 | 553950740 | 6920 | 6920 | 6920 | 6920 | 50 |
| 472 | 20240117 | 110200 | 553604740 | 6920 | 6910 | 6920 | 6910 | 281 |
| 473 | 20240117 | 110100 | 551663020 | 6910 | 6910 | 6910 | 6910 | 411 |
| 474 | 20240117 | 110000 | 548823010 | 6910 | 6910 | 6910 | 6910 | 0 |
| 475 | 20240117 | 105900 | 548823010 | 6910 | 6910 | 6910 | 6910 | 37 |
| 476 | 20240117 | 105800 | 548567340 | 6910 | 6910 | 6910 | 6910 | 12 |
| 477 | 20240117 | 105700 | 548484420 | 6910 | 6910 | 6910 | 6910 | 100 |
| 478 | 20240117 | 105600 | 547793420 | 6910 | 6910 | 6910 | 6910 | 28 |
| 479 | 20240117 | 105500 | 547599940 | 6890 | 6910 | 6910 | 6890 | 4443 |
| 480 | 20240117 | 105400 | 516955060 | 6910 | 6910 | 6910 | 6910 | 0 |
| 481 | 20240117 | 105300 | 516955060 | 6910 | 6910 | 6910 | 6910 | 1 |
| 482 | 20240117 | 105200 | 516948150 | 6910 | 6910 | 6910 | 6910 | 0 |
| 483 | 20240117 | 105100 | 516948150 | 6910 | 6910 | 6910 | 6910 | 0 |
| 484 | 20240117 | 105000 | 516948150 | 6910 | 6930 | 6930 | 6910 | 3 |
| 485 | 20240117 | 104900 | 516927400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 486 | 20240117 | 104800 | 516927400 | 6940 | 6910 | 6940 | 6910 | 89 |
| 487 | 20240117 | 104700 | 516311330 | 6910 | 6910 | 6910 | 6910 | 0 |
| 488 | 20240117 | 104600 | 516311330 | 6910 | 6910 | 6910 | 6910 | 0 |
| 489 | 20240117 | 104500 | 516311330 | 6910 | 6910 | 6910 | 6910 | 19 |
| 490 | 20240117 | 104400 | 516180040 | 6920 | 6920 | 6920 | 6920 | 4 |
| 491 | 20240117 | 104300 | 516152360 | 6910 | 6920 | 6920 | 6910 | 281 |
| 492 | 20240117 | 104200 | 514207940 | 6920 | 6920 | 6920 | 6920 | 0 |
| 493 | 20240117 | 104100 | 514207940 | 6920 | 6920 | 6920 | 6920 | 58 |
| 494 | 20240117 | 104000 | 513806580 | 6910 | 6920 | 6920 | 6910 | 16 |
| 495 | 20240117 | 103900 | 513696010 | 6910 | 6910 | 6910 | 6910 | 19 |
| 496 | 20240117 | 103800 | 513564720 | 6920 | 6920 | 6920 | 6920 | 2 |
| 497 | 20240117 | 103700 | 513550880 | 6920 | 6900 | 6920 | 6900 | 445 |
| 498 | 20240117 | 103600 | 510480300 | 6900 | 6910 | 6910 | 6900 | 857 |
| 499 | 20240117 | 103500 | 504563340 | 6910 | 6910 | 6910 | 6910 | 1 |
| 500 | 20240117 | 103400 | 504556430 | 6910 | 6910 | 6910 | 6910 | 847 |
| 501 | 20240117 | 103300 | 498703660 | 6910 | 6910 | 6910 | 6910 | 0 |
| 502 | 20240117 | 103200 | 498703660 | 6910 | 6910 | 6910 | 6910 | 0 |
| 503 | 20240117 | 103100 | 498703660 | 6910 | 6910 | 6910 | 6910 | 175 |
| 504 | 20240117 | 103000 | 497494410 | 6910 | 6910 | 6910 | 6910 | 150 |
| 505 | 20240117 | 102900 | 496457910 | 6910 | 6910 | 6910 | 6910 | 0 |
| 506 | 20240117 | 102800 | 496457910 | 6910 | 6910 | 6910 | 6910 | 119 |
| 507 | 20240117 | 102700 | 495635620 | 6920 | 6920 | 6920 | 6920 | 5 |
| 508 | 20240117 | 102600 | 495601020 | 6920 | 6920 | 6920 | 6920 | 3 |
| 509 | 20240117 | 102500 | 495580260 | 6910 | 6910 | 6920 | 6910 | 202 |
| 510 | 20240117 | 102400 | 494184430 | 6910 | 6910 | 6910 | 6910 | 19 |
| 511 | 20240117 | 102300 | 494053140 | 6910 | 6910 | 6910 | 6910 | 100 |
| 512 | 20240117 | 102200 | 493362140 | 6910 | 6910 | 6910 | 6910 | 19 |
| 513 | 20240117 | 102100 | 493230850 | 6920 | 6920 | 6920 | 6920 | 1 |
| 514 | 20240117 | 102000 | 493223930 | 6910 | 6910 | 6910 | 6910 | 0 |
| 515 | 20240117 | 101900 | 493223930 | 6910 | 6910 | 6910 | 6910 | 319 |
| 516 | 20240117 | 101800 | 491019640 | 6910 | 6910 | 6910 | 6910 | 737 |
| 517 | 20240117 | 101700 | 485926970 | 6910 | 6900 | 6910 | 6900 | 30 |
| 518 | 20240117 | 101600 | 485719770 | 6910 | 6910 | 6910 | 6910 | 0 |
| 519 | 20240117 | 101500 | 485719770 | 6910 | 6900 | 6910 | 6900 | 297 |
| 520 | 20240117 | 101400 | 483669530 | 6890 | 6900 | 6900 | 6890 | 936 |
| 521 | 20240117 | 101300 | 477211320 | 6910 | 6910 | 6910 | 6910 | 28 |
| 522 | 20240117 | 101200 | 477017840 | 6900 | 6910 | 6910 | 6900 | 431 |
| 523 | 20240117 | 101100 | 474039780 | 6910 | 6900 | 6910 | 6900 | 227 |
| 524 | 20240117 | 101000 | 472472880 | 6900 | 6910 | 6910 | 6900 | 1577 |
| 525 | 20240117 | 100900 | 461591070 | 6910 | 6910 | 6910 | 6910 | 12 |
| 526 | 20240117 | 100800 | 461508150 | 6900 | 6900 | 6900 | 6900 | 19 |
| 527 | 20240117 | 100700 | 461377050 | 6900 | 6900 | 6900 | 6900 | 0 |
| 528 | 20240117 | 100600 | 461377050 | 6900 | 6900 | 6900 | 6900 | 51 |
| 529 | 20240117 | 100500 | 461025150 | 6890 | 6920 | 6920 | 6890 | 4300 |
| 530 | 20240117 | 100400 | 431360660 | 6920 | 6910 | 6920 | 6900 | 282 |
| 531 | 20240117 | 100300 | 429411930 | 6920 | 6920 | 6920 | 6920 | 2 |
| 532 | 20240117 | 100200 | 429398090 | 6920 | 6920 | 6920 | 6910 | 1207 |
| 533 | 20240117 | 100100 | 421056620 | 6920 | 6920 | 6920 | 6920 | 263 |
| 534 | 20240117 | 100000 | 419236660 | 6930 | 6920 | 6930 | 6920 | 26 |
| 535 | 20240117 | 095900 | 419056730 | 6930 | 6930 | 6930 | 6930 | 6 |
| 536 | 20240117 | 095800 | 419015150 | 6930 | 6930 | 6930 | 6930 | 14 |
| 537 | 20240117 | 095700 | 418918130 | 6930 | 6930 | 6930 | 6930 | 84 |
| 538 | 20240117 | 095600 | 418336010 | 6940 | 6950 | 6950 | 6940 | 5 |
| 539 | 20240117 | 095500 | 418301280 | 6930 | 6930 | 6930 | 6930 | 0 |
| 540 | 20240117 | 095400 | 418301280 | 6930 | 6910 | 6930 | 6910 | 686 |
| 541 | 20240117 | 095300 | 413556000 | 6910 | 6910 | 6910 | 6910 | 19 |
| 542 | 20240117 | 095200 | 413424710 | 6920 | 6920 | 6920 | 6920 | 184 |
| 543 | 20240117 | 095100 | 412151430 | 6920 | 6920 | 6920 | 6920 | 19 |
| 544 | 20240117 | 095000 | 412019950 | 6930 | 6920 | 6930 | 6920 | 201 |
| 545 | 20240117 | 094900 | 410629020 | 6920 | 6920 | 6920 | 6920 | 19 |
| 546 | 20240117 | 094800 | 410497540 | 6920 | 6920 | 6920 | 6920 | 0 |
| 547 | 20240117 | 094700 | 410497540 | 6920 | 6930 | 6930 | 6920 | 184 |
| 548 | 20240117 | 094600 | 409224210 | 6930 | 6940 | 6940 | 6920 | 493 |
| 549 | 20240117 | 094500 | 405805690 | 6950 | 6930 | 6950 | 6930 | 316 |
| 550 | 20240117 | 094400 | 403609950 | 6950 | 6950 | 6950 | 6950 | 200 |
| 551 | 20240117 | 094300 | 402219950 | 6940 | 6940 | 6940 | 6940 | 500 |
| 552 | 20240117 | 094200 | 398749950 | 6920 | 6940 | 6950 | 6920 | 1050 |
| 553 | 20240117 | 094100 | 391481700 | 6950 | 6910 | 6950 | 6910 | 727 |
| 554 | 20240117 | 094000 | 386443820 | 6930 | 6920 | 6930 | 6920 | 325 |
| 555 | 20240117 | 093900 | 384194810 | 6920 | 6920 | 6920 | 6910 | 675 |
| 556 | 20240117 | 093800 | 379528990 | 6920 | 6920 | 6920 | 6920 | 11 |
| 557 | 20240117 | 093700 | 379452870 | 6910 | 6910 | 6920 | 6900 | 815 |
| 558 | 20240117 | 093600 | 373827590 | 6910 | 6900 | 6910 | 6900 | 805 |
| 559 | 20240117 | 093500 | 368270550 | 6900 | 6900 | 6900 | 6890 | 5684 |
| 560 | 20240117 | 093400 | 329102490 | 6900 | 6910 | 6920 | 6900 | 3003 |
| 561 | 20240117 | 093300 | 308375640 | 6920 | 6920 | 6920 | 6910 | 5175 |
| 562 | 20240117 | 093200 | 272605190 | 6930 | 6930 | 6930 | 6910 | 5263 |
| 563 | 20240117 | 093100 | 236177680 | 6930 | 6950 | 6960 | 6930 | 5682 |
| 564 | 20240117 | 093000 | 196764250 | 6950 | 6960 | 6960 | 6950 | 2106 |
| 565 | 20240117 | 092900 | 182127530 | 6960 | 6960 | 6960 | 6960 | 1 |
| 566 | 20240117 | 092800 | 182120570 | 6960 | 6960 | 6960 | 6960 | 1062 |
| 567 | 20240117 | 092700 | 174729050 | 6960 | 6950 | 6960 | 6950 | 16 |
| 568 | 20240117 | 092600 | 174617840 | 6950 | 6950 | 6950 | 6950 | 0 |
| 569 | 20240117 | 092500 | 174617840 | 6950 | 6950 | 6950 | 6950 | 1927 |
| 570 | 20240117 | 092400 | 161225190 | 6950 | 6960 | 6960 | 6950 | 81 |
| 571 | 20240117 | 092300 | 160661780 | 6960 | 6970 | 6970 | 6960 | 58 |
| 572 | 20240117 | 092200 | 160258090 | 6960 | 6960 | 6970 | 6960 | 1214 |
| 573 | 20240117 | 092100 | 151808150 | 6960 | 6950 | 6960 | 6950 | 1282 |
| 574 | 20240117 | 092000 | 142892110 | 6960 | 6960 | 6960 | 6960 | 43 |
| 575 | 20240117 | 091900 | 142592830 | 6960 | 6970 | 6970 | 6960 | 453 |
| 576 | 20240117 | 091800 | 139439840 | 6960 | 6960 | 6970 | 6960 | 7 |
| 577 | 20240117 | 091700 | 139391080 | 6960 | 6970 | 6970 | 6960 | 935 |
| 578 | 20240117 | 091600 | 132881680 | 6970 | 6980 | 6980 | 6960 | 4014 |
| 579 | 20240117 | 091500 | 104944050 | 6970 | 6980 | 6990 | 6960 | 2350 |
| 580 | 20240117 | 091400 | 88553670 | 6980 | 6970 | 6990 | 6970 | 657 |
| 581 | 20240117 | 091300 | 83968770 | 6970 | 6970 | 6970 | 6960 | 1376 |
| 582 | 20240117 | 091200 | 74378970 | 6970 | 6980 | 6980 | 6960 | 1937 |
| 583 | 20240117 | 091100 | 60863330 | 6980 | 6990 | 6990 | 6980 | 1159 |
| 584 | 20240117 | 091000 | 52762990 | 6990 | 7000 | 7000 | 6990 | 616 |
| 585 | 20240117 | 090900 | 48451050 | 6990 | 7000 | 7010 | 6990 | 2996 |
| 586 | 20240117 | 090800 | 27499820 | 7010 | 7020 | 7020 | 7010 | 1055 |
| 587 | 20240117 | 090700 | 20104230 | 7020 | 7020 | 7020 | 7020 | 183 |
| 588 | 20240117 | 090600 | 18819570 | 7020 | 7050 | 7060 | 7020 | 280 |
| 589 | 20240117 | 090500 | 16853600 | 7030 | 7040 | 7040 | 7030 | 57 |
| 590 | 20240117 | 090400 | 16452770 | 7040 | 7060 | 7060 | 7040 | 29 |
| 591 | 20240117 | 090300 | 16248400 | 7060 | 7050 | 7060 | 7050 | 129 |
| 592 | 20240117 | 090200 | 15337880 | 7050 | 7060 | 7060 | 7050 | 33 |
| 593 | 20240117 | 090100 | 15105130 | 7060 | 7070 | 7080 | 7060 | 1869 |
| 594 | 20240117 | 090000 | 1875630 | 7070 | 7080 | 7080 | 7070 | 265 |