29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 3 | 20240102 | 195200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20240102 | 195100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20240102 | 195000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20240102 | 194900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20240102 | 194800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20240102 | 194700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20240102 | 194600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20240102 | 194500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20240102 | 194400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20240102 | 194300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20240102 | 194200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20240102 | 194100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20240102 | 194000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20240102 | 193900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20240102 | 193800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20240102 | 193700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20240102 | 193600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20240102 | 193500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20240102 | 193400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20240102 | 193300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20240102 | 193200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20240102 | 193100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20240102 | 193000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20240102 | 192900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20240102 | 192800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20240102 | 192700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20240102 | 192600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20240102 | 192500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20240102 | 192400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20240102 | 192300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 33 | 20240102 | 192200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20240102 | 192100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20240102 | 192000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20240102 | 191900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20240102 | 191800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20240102 | 191700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20240102 | 191600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20240102 | 191500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20240102 | 191400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20240102 | 191300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20240102 | 191200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20240102 | 191100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20240102 | 191000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20240102 | 190900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20240102 | 190800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20240102 | 190700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20240102 | 190600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20240102 | 190500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20240102 | 190400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20240102 | 190300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20240102 | 190200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20240102 | 190100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20240102 | 190000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20240102 | 185900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20240102 | 185800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20240102 | 185700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20240102 | 185600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20240102 | 185500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20240102 | 185400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20240102 | 185300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 63 | 20240102 | 185200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20240102 | 185100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20240102 | 185000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20240102 | 184900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20240102 | 184800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20240102 | 184700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20240102 | 184600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20240102 | 184500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20240102 | 184400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20240102 | 184300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20240102 | 184200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20240102 | 184100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20240102 | 184000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20240102 | 183900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20240102 | 183800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20240102 | 183700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20240102 | 183600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20240102 | 183500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20240102 | 183400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20240102 | 183300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20240102 | 183200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20240102 | 183100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20240102 | 183000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20240102 | 182900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20240102 | 182800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20240102 | 182700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20240102 | 182600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20240102 | 182500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20240102 | 182400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20240102 | 182300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 93 | 20240102 | 182200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20240102 | 182100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20240102 | 182000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20240102 | 181900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20240102 | 181800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20240102 | 181700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20240102 | 181600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20240102 | 181500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20240102 | 181400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20240102 | 181300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20240102 | 181200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20240102 | 181100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20240102 | 181000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20240102 | 180900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20240102 | 180800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20240102 | 180700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20240102 | 180600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20240102 | 180500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20240102 | 180400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20240102 | 180300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20240102 | 180200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20240102 | 180100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20240102 | 180000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20240102 | 175900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20240102 | 175800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20240102 | 175700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20240102 | 175600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20240102 | 175500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20240102 | 175400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20240102 | 175300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 123 | 20240102 | 175200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20240102 | 175100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20240102 | 175000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20240102 | 174900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20240102 | 174800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20240102 | 174700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20240102 | 174600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20240102 | 174500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20240102 | 174400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20240102 | 174300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20240102 | 174200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20240102 | 174100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20240102 | 174000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20240102 | 173900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20240102 | 173800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20240102 | 173700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20240102 | 173600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20240102 | 173500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20240102 | 173400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20240102 | 173300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20240102 | 173200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20240102 | 173100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20240102 | 173000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20240102 | 172900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20240102 | 172800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20240102 | 172700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20240102 | 172600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20240102 | 172500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20240102 | 172400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20240102 | 172300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 153 | 20240102 | 172200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20240102 | 172100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20240102 | 172000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20240102 | 171900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20240102 | 171800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20240102 | 171700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20240102 | 171600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20240102 | 171500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20240102 | 171400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20240102 | 171300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20240102 | 171200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20240102 | 171100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20240102 | 171000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20240102 | 170900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20240102 | 170800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20240102 | 170700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20240102 | 170600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20240102 | 170500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20240102 | 170400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20240102 | 170300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20240102 | 170200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20240102 | 170100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20240102 | 170000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20240102 | 165900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20240102 | 165800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20240102 | 165700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20240102 | 165600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20240102 | 165500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20240102 | 165400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20240102 | 165300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 183 | 20240102 | 165200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20240102 | 165100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20240102 | 165000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20240102 | 164900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20240102 | 164800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20240102 | 164700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20240102 | 164600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20240102 | 164500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20240102 | 164400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20240102 | 164300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20240102 | 164200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20240102 | 164100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20240102 | 164000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20240102 | 163900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20240102 | 163800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20240102 | 163700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20240102 | 163600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20240102 | 163500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20240102 | 163400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20240102 | 163300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20240102 | 163200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20240102 | 163100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 205 | 20240102 | 163000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 206 | 20240102 | 162900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20240102 | 162800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20240102 | 162700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20240102 | 162600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20240102 | 162500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20240102 | 162400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20240102 | 162300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 213 | 20240102 | 162200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20240102 | 162100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20240102 | 162000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 216 | 20240102 | 161900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 217 | 20240102 | 161800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 218 | 20240102 | 161700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 219 | 20240102 | 161600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 220 | 20240102 | 161500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 221 | 20240102 | 161400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 222 | 20240102 | 161300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 223 | 20240102 | 161200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20240102 | 161100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 225 | 20240102 | 161000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 226 | 20240102 | 160900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 227 | 20240102 | 160800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 228 | 20240102 | 160700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 229 | 20240102 | 160600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 230 | 20240102 | 160500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 231 | 20240102 | 160400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 232 | 20240102 | 160300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 233 | 20240102 | 160200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 234 | 20240102 | 160100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 235 | 20240102 | 160000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 236 | 20240102 | 155900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 237 | 20240102 | 155800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 238 | 20240102 | 155700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 239 | 20240102 | 155600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 240 | 20240102 | 155500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 241 | 20240102 | 155400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 242 | 20240102 | 155300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 243 | 20240102 | 155200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 244 | 20240102 | 155100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 245 | 20240102 | 155000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 246 | 20240102 | 154900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 247 | 20240102 | 154800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 248 | 20240102 | 154700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 249 | 20240102 | 154600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 250 | 20240102 | 154500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 251 | 20240102 | 154400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 252 | 20240102 | 154300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 253 | 20240102 | 154200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 254 | 20240102 | 154100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 255 | 20240102 | 154000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 256 | 20240102 | 153900 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 257 | 20240102 | 153800 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 258 | 20240102 | 153700 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 259 | 20240102 | 153600 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 260 | 20240102 | 153500 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 261 | 20240102 | 153400 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 262 | 20240102 | 153300 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 263 | 20240102 | 153200 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 264 | 20240102 | 153100 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 0 |
| 265 | 20240102 | 153000 | 6486173580 | 6630 | 6630 | 6630 | 6630 | 7048 |
| 266 | 20240102 | 152900 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 267 | 20240102 | 152800 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 268 | 20240102 | 152700 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 269 | 20240102 | 152600 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 270 | 20240102 | 152500 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 271 | 20240102 | 152400 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 272 | 20240102 | 152300 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 273 | 20240102 | 152200 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 274 | 20240102 | 152100 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 275 | 20240102 | 152000 | 6439445340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 276 | 20240102 | 151900 | 6439445340 | 6640 | 6610 | 6640 | 6610 | 2782 |
| 277 | 20240102 | 151800 | 6421035410 | 6620 | 6620 | 6620 | 6620 | 1769 |
| 278 | 20240102 | 151700 | 6409324630 | 6620 | 6610 | 6630 | 6610 | 1229 |
| 279 | 20240102 | 151600 | 6401191520 | 6620 | 6620 | 6620 | 6620 | 2599 |
| 280 | 20240102 | 151500 | 6383986140 | 6620 | 6630 | 6630 | 6620 | 2940 |
| 281 | 20240102 | 151400 | 6364523140 | 6630 | 6610 | 6630 | 6610 | 124 |
| 282 | 20240102 | 151300 | 6363702480 | 6610 | 6620 | 6630 | 6610 | 1315 |
| 283 | 20240102 | 151200 | 6354998100 | 6630 | 6620 | 6630 | 6620 | 443 |
| 284 | 20240102 | 151100 | 6352064940 | 6630 | 6630 | 6630 | 6630 | 122 |
| 285 | 20240102 | 151000 | 6351256080 | 6630 | 6630 | 6640 | 6620 | 858 |
| 286 | 20240102 | 150900 | 6345569890 | 6630 | 6620 | 6630 | 6610 | 2728 |
| 287 | 20240102 | 150800 | 6327505750 | 6620 | 6620 | 6620 | 6620 | 1220 |
| 288 | 20240102 | 150700 | 6319429350 | 6620 | 6630 | 6640 | 6620 | 1571 |
| 289 | 20240102 | 150600 | 6309012430 | 6630 | 6630 | 6640 | 6630 | 343 |
| 290 | 20240102 | 150500 | 6306736890 | 6630 | 6640 | 6640 | 6630 | 209 |
| 291 | 20240102 | 150400 | 6305350910 | 6630 | 6640 | 6640 | 6630 | 1517 |
| 292 | 20240102 | 150300 | 6295283570 | 6640 | 6630 | 6640 | 6630 | 393 |
| 293 | 20240102 | 150200 | 6292677050 | 6650 | 6640 | 6650 | 6620 | 1330 |
| 294 | 20240102 | 150100 | 6283861960 | 6640 | 6640 | 6650 | 6640 | 529 |
| 295 | 20240102 | 150000 | 6280347730 | 6640 | 6640 | 6650 | 6640 | 332 |
| 296 | 20240102 | 145900 | 6278141750 | 6640 | 6630 | 6650 | 6630 | 1685 |
| 297 | 20240102 | 145800 | 6266951950 | 6630 | 6630 | 6630 | 6620 | 278 |
| 298 | 20240102 | 145700 | 6265109740 | 6630 | 6600 | 6640 | 6600 | 2930 |
| 299 | 20240102 | 145600 | 6245720680 | 6610 | 6610 | 6610 | 6600 | 2104 |
| 300 | 20240102 | 145500 | 6231833930 | 6610 | 6620 | 6620 | 6610 | 1177 |
| 301 | 20240102 | 145400 | 6224048630 | 6620 | 6610 | 6620 | 6610 | 240 |
| 302 | 20240102 | 145300 | 6222462170 | 6610 | 6620 | 6620 | 6610 | 1022 |
| 303 | 20240102 | 145200 | 6215697460 | 6620 | 6630 | 6630 | 6610 | 472 |
| 304 | 20240102 | 145100 | 6212569140 | 6610 | 6620 | 6620 | 6610 | 1537 |
| 305 | 20240102 | 145000 | 6202394400 | 6620 | 6630 | 6630 | 6620 | 1580 |
| 306 | 20240102 | 144900 | 6191934140 | 6630 | 6640 | 6650 | 6630 | 2620 |
| 307 | 20240102 | 144800 | 6174541360 | 6640 | 6640 | 6640 | 6640 | 400 |
| 308 | 20240102 | 144700 | 6171885360 | 6640 | 6640 | 6640 | 6640 | 252 |
| 309 | 20240102 | 144600 | 6170212080 | 6640 | 6660 | 6660 | 6640 | 819 |
| 310 | 20240102 | 144500 | 6164762490 | 6660 | 6660 | 6670 | 6660 | 1956 |
| 311 | 20240102 | 144400 | 6151728040 | 6670 | 6660 | 6680 | 6660 | 140 |
| 312 | 20240102 | 144300 | 6150793520 | 6670 | 6660 | 6670 | 6660 | 2122 |
| 313 | 20240102 | 144200 | 6136645960 | 6660 | 6650 | 6660 | 6650 | 1442 |
| 314 | 20240102 | 144100 | 6127050070 | 6650 | 6640 | 6650 | 6640 | 263 |
| 315 | 20240102 | 144000 | 6125301910 | 6640 | 6640 | 6640 | 6630 | 425 |
| 316 | 20240102 | 143900 | 6122480840 | 6660 | 6660 | 6660 | 6640 | 3418 |
| 317 | 20240102 | 143800 | 6099742180 | 6660 | 6670 | 6670 | 6660 | 1646 |
| 318 | 20240102 | 143700 | 6088776820 | 6670 | 6670 | 6700 | 6660 | 4875 |
| 319 | 20240102 | 143600 | 6056211490 | 6670 | 6660 | 6670 | 6660 | 94 |
| 320 | 20240102 | 143500 | 6055584530 | 6670 | 6660 | 6680 | 6660 | 2463 |
| 321 | 20240102 | 143400 | 6039152960 | 6660 | 6670 | 6690 | 6660 | 3363 |
| 322 | 20240102 | 143300 | 6016711820 | 6690 | 6560 | 6730 | 6560 | 12367 |
| 323 | 20240102 | 143200 | 5933968450 | 6560 | 6560 | 6630 | 6560 | 1242 |
| 324 | 20240102 | 143100 | 5925800000 | 6560 | 6590 | 6590 | 6560 | 1465 |
| 325 | 20240102 | 143000 | 5916161430 | 6600 | 6590 | 6600 | 6550 | 5034 |
| 326 | 20240102 | 142900 | 5883036430 | 6600 | 6540 | 6600 | 6530 | 5682 |
| 327 | 20240102 | 142800 | 5845591160 | 6530 | 6540 | 6600 | 6530 | 5501 |
| 328 | 20240102 | 142700 | 5809417390 | 6530 | 6550 | 6550 | 6530 | 689 |
| 329 | 20240102 | 142600 | 5804913130 | 6550 | 6530 | 6550 | 6530 | 693 |
| 330 | 20240102 | 142500 | 5800380910 | 6530 | 6530 | 6540 | 6530 | 4263 |
| 331 | 20240102 | 142400 | 5772510500 | 6530 | 6530 | 6530 | 6530 | 181 |
| 332 | 20240102 | 142300 | 5771328570 | 6530 | 6550 | 6550 | 6530 | 2007 |
| 333 | 20240102 | 142200 | 5758196790 | 6550 | 6560 | 6560 | 6550 | 392 |
| 334 | 20240102 | 142100 | 5755625360 | 6570 | 6560 | 6570 | 6560 | 324 |
| 335 | 20240102 | 142000 | 5753499880 | 6560 | 6540 | 6560 | 6530 | 2660 |
| 336 | 20240102 | 141900 | 5736082590 | 6540 | 6540 | 6540 | 6530 | 1263 |
| 337 | 20240102 | 141800 | 5727822870 | 6530 | 6520 | 6530 | 6520 | 1702 |
| 338 | 20240102 | 141700 | 5716717030 | 6520 | 6520 | 6530 | 6520 | 264 |
| 339 | 20240102 | 141600 | 5714994090 | 6530 | 6530 | 6530 | 6520 | 561 |
| 340 | 20240102 | 141500 | 5711330780 | 6500 | 6560 | 6560 | 6500 | 2137 |
| 341 | 20240102 | 141400 | 5697345430 | 6560 | 6500 | 6560 | 6490 | 8757 |
| 342 | 20240102 | 141300 | 5640163070 | 6500 | 6510 | 6510 | 6500 | 1251 |
| 343 | 20240102 | 141200 | 5632026280 | 6510 | 6500 | 6510 | 6480 | 4880 |
| 344 | 20240102 | 141100 | 5600314260 | 6500 | 6460 | 6500 | 6460 | 6533 |
| 345 | 20240102 | 141000 | 5557966140 | 6450 | 6470 | 6470 | 6440 | 16095 |
| 346 | 20240102 | 140900 | 5454019200 | 6470 | 6520 | 6520 | 6470 | 7457 |
| 347 | 20240102 | 140800 | 5405600340 | 6520 | 6520 | 6530 | 6500 | 5265 |
| 348 | 20240102 | 140700 | 5371322250 | 6520 | 6530 | 6550 | 6510 | 20382 |
| 349 | 20240102 | 140600 | 5238093280 | 6520 | 6540 | 6690 | 6520 | 9539 |
| 350 | 20240102 | 140500 | 5175423840 | 6540 | 6580 | 6580 | 6530 | 4504 |
| 351 | 20240102 | 140400 | 5145942920 | 6540 | 6550 | 6630 | 6510 | 20902 |
| 352 | 20240102 | 140300 | 5008686170 | 6550 | 6570 | 6570 | 6550 | 6070 |
| 353 | 20240102 | 140200 | 4968863280 | 6560 | 6580 | 6580 | 6560 | 5788 |
| 354 | 20240102 | 140100 | 4930851760 | 6580 | 6590 | 6630 | 6580 | 2787 |
| 355 | 20240102 | 140000 | 4912467730 | 6590 | 6600 | 6610 | 6590 | 1749 |
| 356 | 20240102 | 135900 | 4900921420 | 6580 | 6620 | 6620 | 6580 | 4784 |
| 357 | 20240102 | 135800 | 4869365740 | 6620 | 6630 | 6630 | 6620 | 323 |
| 358 | 20240102 | 135700 | 4867226880 | 6630 | 6630 | 6630 | 6630 | 1077 |
| 359 | 20240102 | 135600 | 4860086370 | 6630 | 6630 | 6630 | 6630 | 356 |
| 360 | 20240102 | 135500 | 4857726090 | 6640 | 6630 | 6640 | 6630 | 94 |
| 361 | 20240102 | 135400 | 4857102860 | 6630 | 6630 | 6630 | 6630 | 103 |
| 362 | 20240102 | 135300 | 4856419970 | 6630 | 6630 | 6640 | 6630 | 947 |
| 363 | 20240102 | 135200 | 4850137240 | 6640 | 6630 | 6640 | 6630 | 153 |
| 364 | 20240102 | 135100 | 4849122250 | 6630 | 6600 | 6630 | 6600 | 347 |
| 365 | 20240102 | 135000 | 4846825310 | 6600 | 6620 | 6620 | 6600 | 2535 |
| 366 | 20240102 | 134900 | 4830072450 | 6620 | 6620 | 6620 | 6610 | 578 |
| 367 | 20240102 | 134800 | 4826251350 | 6610 | 6610 | 6620 | 6600 | 2167 |
| 368 | 20240102 | 134700 | 4811935060 | 6610 | 6620 | 6620 | 6610 | 1759 |
| 369 | 20240102 | 134600 | 4800306250 | 6620 | 6630 | 6630 | 6620 | 463 |
| 370 | 20240102 | 134500 | 4797241090 | 6620 | 6630 | 6630 | 6620 | 551 |
| 371 | 20240102 | 134400 | 4793588940 | 6630 | 6630 | 6640 | 6620 | 662 |
| 372 | 20240102 | 134300 | 4789200370 | 6620 | 6630 | 6630 | 6610 | 2975 |
| 373 | 20240102 | 134200 | 4769521170 | 6640 | 6630 | 6640 | 6620 | 528 |
| 374 | 20240102 | 134100 | 4766023090 | 6630 | 6660 | 6660 | 6630 | 1136 |
| 375 | 20240102 | 134000 | 4758469760 | 6650 | 6620 | 6650 | 6620 | 1490 |
| 376 | 20240102 | 133900 | 4748570990 | 6620 | 6640 | 6640 | 6610 | 4859 |
| 377 | 20240102 | 133800 | 4716402250 | 6630 | 6640 | 6640 | 6620 | 8490 |
| 378 | 20240102 | 133700 | 4660110700 | 6650 | 6650 | 6650 | 6630 | 2253 |
| 379 | 20240102 | 133600 | 4645141670 | 6650 | 6670 | 6680 | 6650 | 1221 |
| 380 | 20240102 | 133500 | 4637010810 | 6660 | 6670 | 6670 | 6660 | 94 |
| 381 | 20240102 | 133400 | 4636384760 | 6650 | 6660 | 6660 | 6650 | 361 |
| 382 | 20240102 | 133300 | 4633981110 | 6690 | 6690 | 6690 | 6650 | 5735 |
| 383 | 20240102 | 133200 | 4595792450 | 6680 | 6680 | 6680 | 6680 | 101 |
| 384 | 20240102 | 133100 | 4595117770 | 6690 | 6670 | 6690 | 6670 | 543 |
| 385 | 20240102 | 133000 | 4591495010 | 6670 | 6690 | 6690 | 6670 | 702 |
| 386 | 20240102 | 132900 | 4586812650 | 6690 | 6700 | 6700 | 6670 | 828 |
| 387 | 20240102 | 132800 | 4581269550 | 6700 | 6660 | 6700 | 6650 | 1548 |
| 388 | 20240102 | 132700 | 4570936790 | 6650 | 6670 | 6670 | 6650 | 1205 |
| 389 | 20240102 | 132600 | 4562919180 | 6650 | 6700 | 6700 | 6650 | 6738 |
| 390 | 20240102 | 132500 | 4517987300 | 6700 | 6710 | 6710 | 6700 | 436 |
| 391 | 20240102 | 132400 | 4515065450 | 6710 | 6710 | 6710 | 6710 | 0 |
| 392 | 20240102 | 132300 | 4515065450 | 6710 | 6720 | 6720 | 6710 | 687 |
| 393 | 20240102 | 132200 | 4510451460 | 6720 | 6720 | 6720 | 6720 | 5 |
| 394 | 20240102 | 132100 | 4510417860 | 6720 | 6720 | 6720 | 6720 | 139 |
| 395 | 20240102 | 132000 | 4509483780 | 6720 | 6720 | 6720 | 6710 | 351 |
| 396 | 20240102 | 131900 | 4507128060 | 6730 | 6740 | 6740 | 6730 | 950 |
| 397 | 20240102 | 131800 | 4500734350 | 6750 | 6740 | 6750 | 6730 | 2835 |
| 398 | 20240102 | 131700 | 4481598360 | 6730 | 6730 | 6730 | 6720 | 412 |
| 399 | 20240102 | 131600 | 4478828600 | 6720 | 6730 | 6730 | 6720 | 270 |
| 400 | 20240102 | 131500 | 4477013250 | 6730 | 6770 | 6770 | 6730 | 105 |
| 401 | 20240102 | 131400 | 4476304320 | 6770 | 6770 | 6770 | 6760 | 728 |
| 402 | 20240102 | 131300 | 4471378760 | 6770 | 6770 | 6780 | 6760 | 507 |
| 403 | 20240102 | 131200 | 4467946630 | 6770 | 6740 | 6770 | 6740 | 5263 |
| 404 | 20240102 | 131100 | 4432384600 | 6740 | 6720 | 6750 | 6720 | 4380 |
| 405 | 20240102 | 131000 | 4402856650 | 6720 | 6700 | 6720 | 6700 | 436 |
| 406 | 20240102 | 130900 | 4399928520 | 6710 | 6720 | 6720 | 6710 | 97 |
| 407 | 20240102 | 130800 | 4399277430 | 6730 | 6730 | 6750 | 6730 | 6089 |
| 408 | 20240102 | 130700 | 4358194400 | 6740 | 6730 | 6740 | 6690 | 1068 |
| 409 | 20240102 | 130600 | 4350999840 | 6730 | 6730 | 6730 | 6700 | 1384 |
| 410 | 20240102 | 130500 | 4341699930 | 6720 | 6730 | 6730 | 6720 | 418 |
| 411 | 20240102 | 130400 | 4338890140 | 6730 | 6690 | 6730 | 6690 | 4372 |
| 412 | 20240102 | 130300 | 4309579280 | 6680 | 6680 | 6690 | 6670 | 1442 |
| 413 | 20240102 | 130200 | 4299948750 | 6670 | 6680 | 6680 | 6670 | 1864 |
| 414 | 20240102 | 130100 | 4287507830 | 6680 | 6690 | 6690 | 6680 | 262 |
| 415 | 20240102 | 130000 | 4285757370 | 6700 | 6670 | 6700 | 6670 | 1816 |
| 416 | 20240102 | 125900 | 4273595020 | 6670 | 6670 | 6670 | 6670 | 63 |
| 417 | 20240102 | 125800 | 4273174810 | 6670 | 6670 | 6670 | 6670 | 343 |
| 418 | 20240102 | 125700 | 4270887000 | 6670 | 6670 | 6680 | 6670 | 467 |
| 419 | 20240102 | 125600 | 4267772040 | 6680 | 6680 | 6680 | 6680 | 5 |
| 420 | 20240102 | 125500 | 4267738640 | 6680 | 6680 | 6680 | 6680 | 45 |
| 421 | 20240102 | 125400 | 4267438040 | 6670 | 6670 | 6670 | 6670 | 314 |
| 422 | 20240102 | 125300 | 4265343660 | 6670 | 6670 | 6670 | 6670 | 400 |
| 423 | 20240102 | 125200 | 4262675660 | 6680 | 6670 | 6700 | 6670 | 105 |
| 424 | 20240102 | 125100 | 4261974240 | 6680 | 6670 | 6680 | 6670 | 151 |
| 425 | 20240102 | 125000 | 4260966490 | 6680 | 6660 | 6680 | 6650 | 876 |
| 426 | 20240102 | 124900 | 4255139030 | 6660 | 6670 | 6670 | 6660 | 2553 |
| 427 | 20240102 | 124800 | 4238110690 | 6670 | 6680 | 6680 | 6670 | 431 |
| 428 | 20240102 | 124700 | 4235235750 | 6680 | 6680 | 6680 | 6680 | 33 |
| 429 | 20240102 | 124600 | 4235015310 | 6680 | 6660 | 6680 | 6650 | 3106 |
| 430 | 20240102 | 124500 | 4214310570 | 6660 | 6670 | 6670 | 6660 | 1818 |
| 431 | 20240102 | 124400 | 4202202670 | 6670 | 6680 | 6680 | 6670 | 342 |
| 432 | 20240102 | 124300 | 4199920430 | 6680 | 6700 | 6710 | 6680 | 5293 |
| 433 | 20240102 | 124200 | 4164553400 | 6700 | 6700 | 6710 | 6700 | 645 |
| 434 | 20240102 | 124100 | 4160231870 | 6700 | 6700 | 6700 | 6700 | 31 |
| 435 | 20240102 | 124000 | 4160024170 | 6700 | 6700 | 6700 | 6690 | 22 |
| 436 | 20240102 | 123900 | 4159876860 | 6700 | 6690 | 6710 | 6690 | 153 |
| 437 | 20240102 | 123800 | 4158852880 | 6680 | 6700 | 6700 | 6680 | 231 |
| 438 | 20240102 | 123700 | 4157308210 | 6690 | 6680 | 6690 | 6680 | 2269 |
| 439 | 20240102 | 123600 | 4142138120 | 6670 | 6680 | 6680 | 6670 | 208 |
| 440 | 20240102 | 123500 | 4140750680 | 6670 | 6670 | 6680 | 6670 | 413 |
| 441 | 20240102 | 123400 | 4137995960 | 6670 | 6670 | 6670 | 6660 | 1726 |
| 442 | 20240102 | 123300 | 4126497860 | 6670 | 6660 | 6670 | 6660 | 1163 |
| 443 | 20240102 | 123200 | 4118751980 | 6660 | 6660 | 6670 | 6660 | 1482 |
| 444 | 20240102 | 123100 | 4108879230 | 6660 | 6660 | 6670 | 6660 | 280 |
| 445 | 20240102 | 123000 | 4107013400 | 6670 | 6670 | 6680 | 6670 | 823 |
| 446 | 20240102 | 122900 | 4101523690 | 6670 | 6680 | 6680 | 6670 | 105 |
| 447 | 20240102 | 122800 | 4100823220 | 6680 | 6690 | 6690 | 6680 | 57 |
| 448 | 20240102 | 122700 | 4100442410 | 6690 | 6690 | 6690 | 6670 | 7124 |
| 449 | 20240102 | 122600 | 4052855950 | 6690 | 6690 | 6690 | 6690 | 567 |
| 450 | 20240102 | 122500 | 4049062720 | 6690 | 6700 | 6700 | 6690 | 501 |
| 451 | 20240102 | 122400 | 4045707520 | 6710 | 6700 | 6710 | 6700 | 606 |
| 452 | 20240102 | 122300 | 4041641810 | 6710 | 6710 | 6710 | 6710 | 2382 |
| 453 | 20240102 | 122200 | 4025658590 | 6720 | 6710 | 6720 | 6710 | 105 |
| 454 | 20240102 | 122100 | 4024953920 | 6710 | 6710 | 6710 | 6710 | 2 |
| 455 | 20240102 | 122000 | 4024940500 | 6710 | 6720 | 6730 | 6710 | 1243 |
| 456 | 20240102 | 121900 | 4016597530 | 6720 | 6710 | 6720 | 6710 | 342 |
| 457 | 20240102 | 121800 | 4014302660 | 6710 | 6710 | 6710 | 6710 | 1 |
| 458 | 20240102 | 121700 | 4014295950 | 6710 | 6710 | 6720 | 6710 | 179 |
| 459 | 20240102 | 121600 | 4013094840 | 6710 | 6720 | 6720 | 6710 | 35 |
| 460 | 20240102 | 121500 | 4012859940 | 6710 | 6710 | 6720 | 6710 | 390 |
| 461 | 20240102 | 121400 | 4010243020 | 6710 | 6720 | 6720 | 6700 | 45 |
| 462 | 20240102 | 121300 | 4009941080 | 6720 | 6720 | 6720 | 6700 | 352 |
| 463 | 20240102 | 121200 | 4007581640 | 6700 | 6700 | 6700 | 6700 | 1 |
| 464 | 20240102 | 121100 | 4007574940 | 6740 | 6710 | 6740 | 6700 | 377 |
| 465 | 20240102 | 121000 | 4005047060 | 6690 | 6710 | 6710 | 6690 | 3021 |
| 466 | 20240102 | 120900 | 3984832560 | 6710 | 6710 | 6710 | 6700 | 993 |
| 467 | 20240102 | 120800 | 3978170460 | 6710 | 6700 | 6710 | 6700 | 100 |
| 468 | 20240102 | 120700 | 3977500390 | 6700 | 6700 | 6710 | 6690 | 753 |
| 469 | 20240102 | 120600 | 3972455990 | 6690 | 6700 | 6700 | 6690 | 193 |
| 470 | 20240102 | 120500 | 3971163820 | 6700 | 6700 | 6700 | 6700 | 134 |
| 471 | 20240102 | 120400 | 3970266020 | 6700 | 6700 | 6700 | 6700 | 114 |
| 472 | 20240102 | 120300 | 3969502220 | 6690 | 6700 | 6700 | 6690 | 343 |
| 473 | 20240102 | 120200 | 3967207370 | 6700 | 6700 | 6700 | 6690 | 404 |
| 474 | 20240102 | 120100 | 3964502240 | 6700 | 6710 | 6710 | 6700 | 693 |
| 475 | 20240102 | 120000 | 3959857210 | 6700 | 6700 | 6700 | 6700 | 318 |
| 476 | 20240102 | 115900 | 3957726610 | 6700 | 6700 | 6700 | 6700 | 1472 |
| 477 | 20240102 | 115800 | 3947864210 | 6710 | 6710 | 6710 | 6710 | 130 |
| 478 | 20240102 | 115700 | 3946991910 | 6710 | 6720 | 6720 | 6710 | 987 |
| 479 | 20240102 | 115600 | 3940367910 | 6720 | 6720 | 6720 | 6710 | 263 |
| 480 | 20240102 | 115500 | 3938602880 | 6720 | 6720 | 6720 | 6720 | 30 |
| 481 | 20240102 | 115400 | 3938401280 | 6740 | 6750 | 6750 | 6710 | 920 |
| 482 | 20240102 | 115300 | 3932201420 | 6750 | 6720 | 6750 | 6720 | 4640 |
| 483 | 20240102 | 115200 | 3900906590 | 6720 | 6730 | 6730 | 6720 | 417 |
| 484 | 20240102 | 115100 | 3898103430 | 6720 | 6740 | 6740 | 6720 | 806 |
| 485 | 20240102 | 115000 | 3892680510 | 6740 | 6700 | 6740 | 6700 | 1694 |
| 486 | 20240102 | 114900 | 3881279730 | 6700 | 6720 | 6720 | 6700 | 373 |
| 487 | 20240102 | 114800 | 3878777950 | 6710 | 6720 | 6720 | 6700 | 326 |
| 488 | 20240102 | 114700 | 3876591410 | 6710 | 6710 | 6710 | 6700 | 128 |
| 489 | 20240102 | 114600 | 3875732610 | 6710 | 6710 | 6710 | 6710 | 745 |
| 490 | 20240102 | 114500 | 3870733660 | 6720 | 6720 | 6720 | 6710 | 1513 |
| 491 | 20240102 | 114400 | 3860581380 | 6710 | 6720 | 6720 | 6710 | 2843 |
| 492 | 20240102 | 114300 | 3841503850 | 6720 | 6720 | 6720 | 6720 | 0 |
| 493 | 20240102 | 114200 | 3841503850 | 6720 | 6720 | 6730 | 6720 | 4822 |
| 494 | 20240102 | 114100 | 3809056870 | 6720 | 6720 | 6720 | 6710 | 762 |
| 495 | 20240102 | 114000 | 3803940740 | 6720 | 6710 | 6720 | 6710 | 408 |
| 496 | 20240102 | 113900 | 3801202230 | 6720 | 6720 | 6720 | 6720 | 411 |
| 497 | 20240102 | 113800 | 3798440310 | 6730 | 6730 | 6730 | 6730 | 5 |
| 498 | 20240102 | 113700 | 3798406660 | 6720 | 6730 | 6730 | 6710 | 1092 |
| 499 | 20240102 | 113600 | 3791066900 | 6730 | 6730 | 6730 | 6730 | 326 |
| 500 | 20240102 | 113500 | 3788872920 | 6720 | 6730 | 6730 | 6720 | 11 |
| 501 | 20240102 | 113400 | 3788798930 | 6730 | 6720 | 6730 | 6720 | 2696 |
| 502 | 20240102 | 113300 | 3770660170 | 6720 | 6700 | 6720 | 6700 | 1792 |
| 503 | 20240102 | 113200 | 3758623620 | 6710 | 6700 | 6710 | 6700 | 317 |
| 504 | 20240102 | 113100 | 3756499530 | 6700 | 6690 | 6710 | 6670 | 7242 |
| 505 | 20240102 | 113000 | 3708117490 | 6690 | 6690 | 6700 | 6690 | 2204 |
| 506 | 20240102 | 112900 | 3693357960 | 6690 | 6710 | 6710 | 6690 | 216 |
| 507 | 20240102 | 112800 | 3691910690 | 6690 | 6700 | 6700 | 6690 | 2019 |
| 508 | 20240102 | 112700 | 3678388790 | 6710 | 6710 | 6710 | 6700 | 21 |
| 509 | 20240102 | 112600 | 3678247920 | 6710 | 6710 | 6710 | 6700 | 245 |
| 510 | 20240102 | 112500 | 3676604900 | 6710 | 6710 | 6710 | 6700 | 1058 |
| 511 | 20240102 | 112400 | 3669512410 | 6710 | 6700 | 6710 | 6700 | 73 |
| 512 | 20240102 | 112300 | 3669023090 | 6710 | 6710 | 6720 | 6700 | 305 |
| 513 | 20240102 | 112200 | 3666976270 | 6700 | 6710 | 6710 | 6700 | 209 |
| 514 | 20240102 | 112100 | 3665575720 | 6700 | 6720 | 6720 | 6700 | 714 |
| 515 | 20240102 | 112000 | 3660783280 | 6720 | 6730 | 6730 | 6710 | 405 |
| 516 | 20240102 | 111900 | 3658062510 | 6730 | 6730 | 6730 | 6710 | 1731 |
| 517 | 20240102 | 111800 | 3646415380 | 6730 | 6740 | 6740 | 6730 | 1396 |
| 518 | 20240102 | 111700 | 3637019850 | 6740 | 6750 | 6750 | 6730 | 3969 |
| 519 | 20240102 | 111600 | 3610233190 | 6760 | 6760 | 6770 | 6760 | 550 |
| 520 | 20240102 | 111500 | 3606515170 | 6760 | 6770 | 6770 | 6760 | 570 |
| 521 | 20240102 | 111400 | 3602661280 | 6770 | 6750 | 6780 | 6750 | 5847 |
| 522 | 20240102 | 111300 | 3563087530 | 6740 | 6730 | 6740 | 6720 | 810 |
| 523 | 20240102 | 111200 | 3557635320 | 6730 | 6720 | 6730 | 6710 | 303 |
| 524 | 20240102 | 111100 | 3555598860 | 6720 | 6730 | 6730 | 6700 | 764 |
| 525 | 20240102 | 111000 | 3550472480 | 6710 | 6710 | 6740 | 6700 | 944 |
| 526 | 20240102 | 110900 | 3544131680 | 6740 | 6710 | 6740 | 6710 | 471 |
| 527 | 20240102 | 110800 | 3540966510 | 6710 | 6690 | 6710 | 6690 | 927 |
| 528 | 20240102 | 110700 | 3534756440 | 6690 | 6700 | 6730 | 6680 | 1254 |
| 529 | 20240102 | 110600 | 3526357280 | 6700 | 6710 | 6730 | 6690 | 5439 |
| 530 | 20240102 | 110500 | 3489952330 | 6720 | 6710 | 6720 | 6700 | 823 |
| 531 | 20240102 | 110400 | 3484435880 | 6700 | 6740 | 6740 | 6700 | 11841 |
| 532 | 20240102 | 110300 | 3404953430 | 6740 | 6750 | 6750 | 6740 | 1245 |
| 533 | 20240102 | 110200 | 3396561110 | 6740 | 6730 | 6740 | 6730 | 940 |
| 534 | 20240102 | 110100 | 3390228470 | 6730 | 6740 | 6740 | 6730 | 5475 |
| 535 | 20240102 | 110000 | 3353350390 | 6740 | 6750 | 6750 | 6740 | 4420 |
| 536 | 20240102 | 105900 | 3323548310 | 6750 | 6750 | 6760 | 6750 | 1062 |
| 537 | 20240102 | 105800 | 3316379420 | 6760 | 6760 | 6760 | 6750 | 1403 |
| 538 | 20240102 | 105700 | 3306899600 | 6760 | 6770 | 6770 | 6760 | 1646 |
| 539 | 20240102 | 105600 | 3295771790 | 6760 | 6770 | 6770 | 6760 | 7740 |
| 540 | 20240102 | 105500 | 3243389350 | 6770 | 6770 | 6770 | 6770 | 2055 |
| 541 | 20240102 | 105400 | 3229477000 | 6770 | 6780 | 6790 | 6760 | 1867 |
| 542 | 20240102 | 105300 | 3216834010 | 6780 | 6780 | 6780 | 6770 | 1099 |
| 543 | 20240102 | 105200 | 3209384930 | 6790 | 6790 | 6790 | 6770 | 2555 |
| 544 | 20240102 | 105100 | 3192036700 | 6770 | 6790 | 6790 | 6770 | 844 |
| 545 | 20240102 | 105000 | 3186316440 | 6780 | 6770 | 6780 | 6770 | 529 |
| 546 | 20240102 | 104900 | 3182730750 | 6780 | 6770 | 6780 | 6770 | 347 |
| 547 | 20240102 | 104800 | 3180381180 | 6780 | 6780 | 6780 | 6770 | 2600 |
| 548 | 20240102 | 104700 | 3162774630 | 6780 | 6780 | 6790 | 6780 | 226 |
| 549 | 20240102 | 104600 | 3161242340 | 6780 | 6780 | 6790 | 6780 | 691 |
| 550 | 20240102 | 104500 | 3156557110 | 6780 | 6800 | 6800 | 6780 | 2055 |
| 551 | 20240102 | 104400 | 3142622570 | 6790 | 6780 | 6800 | 6770 | 1162 |
| 552 | 20240102 | 104300 | 3134749560 | 6780 | 6800 | 6820 | 6760 | 4696 |
| 553 | 20240102 | 104200 | 3102894000 | 6800 | 6790 | 6820 | 6780 | 3854 |
| 554 | 20240102 | 104100 | 3076702910 | 6790 | 6810 | 6820 | 6790 | 5617 |
| 555 | 20240102 | 104000 | 3038456680 | 6810 | 6830 | 6830 | 6810 | 210 |
| 556 | 20240102 | 103900 | 3037026390 | 6840 | 6840 | 6840 | 6810 | 9832 |
| 557 | 20240102 | 103800 | 2969918720 | 6840 | 6840 | 6840 | 6830 | 2273 |
| 558 | 20240102 | 103700 | 2954377960 | 6840 | 6860 | 6860 | 6840 | 6881 |
| 559 | 20240102 | 103600 | 2907203600 | 6850 | 6840 | 6860 | 6840 | 3823 |
| 560 | 20240102 | 103500 | 2881016200 | 6840 | 6840 | 6850 | 6830 | 1722 |
| 561 | 20240102 | 103400 | 2869237770 | 6840 | 6830 | 6860 | 6820 | 11619 |
| 562 | 20240102 | 103300 | 2789744750 | 6820 | 6800 | 6830 | 6800 | 8279 |
| 563 | 20240102 | 103200 | 2733335040 | 6800 | 6800 | 6810 | 6800 | 2440 |
| 564 | 20240102 | 103100 | 2716742910 | 6810 | 6800 | 6810 | 6800 | 1028 |
| 565 | 20240102 | 103000 | 2709750490 | 6810 | 6800 | 6820 | 6800 | 1458 |
| 566 | 20240102 | 102900 | 2699824610 | 6800 | 6820 | 6820 | 6800 | 1305 |
| 567 | 20240102 | 102800 | 2690941410 | 6820 | 6790 | 6820 | 6790 | 3071 |
| 568 | 20240102 | 102700 | 2670036230 | 6790 | 6800 | 6800 | 6780 | 6881 |
| 569 | 20240102 | 102600 | 2623255460 | 6800 | 6790 | 6820 | 6770 | 8609 |
| 570 | 20240102 | 102500 | 2564786140 | 6790 | 6820 | 6830 | 6790 | 6064 |
| 571 | 20240102 | 102400 | 2523426080 | 6830 | 6770 | 6830 | 6770 | 10045 |
| 572 | 20240102 | 102300 | 2455070160 | 6770 | 6770 | 6790 | 6770 | 595 |
| 573 | 20240102 | 102200 | 2451038860 | 6770 | 6750 | 6770 | 6750 | 3481 |
| 574 | 20240102 | 102100 | 2427530090 | 6750 | 6760 | 6770 | 6750 | 2786 |
| 575 | 20240102 | 102000 | 2408712640 | 6740 | 6750 | 6790 | 6740 | 4271 |
| 576 | 20240102 | 101900 | 2379898620 | 6750 | 6830 | 6830 | 6730 | 16006 |
| 577 | 20240102 | 101800 | 2271768980 | 6840 | 6790 | 6840 | 6740 | 26128 |
| 578 | 20240102 | 101700 | 2094530510 | 6790 | 6820 | 6820 | 6790 | 11540 |
| 579 | 20240102 | 101600 | 2016010860 | 6830 | 6830 | 6840 | 6820 | 5728 |
| 580 | 20240102 | 101500 | 1976902130 | 6830 | 6870 | 6870 | 6830 | 1637 |
| 581 | 20240102 | 101400 | 1965692870 | 6880 | 6830 | 6880 | 6820 | 5430 |
| 582 | 20240102 | 101300 | 1928523410 | 6830 | 6830 | 6840 | 6820 | 5904 |
| 583 | 20240102 | 101200 | 1888166380 | 6830 | 6840 | 6850 | 6820 | 7621 |
| 584 | 20240102 | 101100 | 1836149410 | 6840 | 6880 | 6880 | 6840 | 3071 |
| 585 | 20240102 | 101000 | 1815091540 | 6880 | 6870 | 6890 | 6860 | 5478 |
| 586 | 20240102 | 100900 | 1777441870 | 6870 | 6890 | 6900 | 6870 | 10023 |
| 587 | 20240102 | 100800 | 1708477660 | 6900 | 6900 | 6920 | 6880 | 10280 |
| 588 | 20240102 | 100700 | 1637527360 | 6900 | 6930 | 6930 | 6890 | 12869 |
| 589 | 20240102 | 100600 | 1548582320 | 6930 | 6900 | 6940 | 6880 | 9171 |
| 590 | 20240102 | 100500 | 1485138100 | 6900 | 6900 | 6940 | 6880 | 19855 |
| 591 | 20240102 | 100400 | 1348101160 | 6910 | 6920 | 6970 | 6890 | 24142 |
| 592 | 20240102 | 100300 | 1180858060 | 6920 | 6900 | 6960 | 6850 | 38317 |
| 593 | 20240102 | 100200 | 915822760 | 6900 | 6830 | 6980 | 6830 | 53900 |
| 594 | 20240102 | 100100 | 544031240 | 6810 | 6660 | 6900 | 6620 | 65056 |
| 595 | 20240102 | 100000 | 103374050 | 6660 | 6590 | 6660 | 6550 | 14704 |