31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 3 | 20240102 | 202500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 4 | 20240102 | 202400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 5 | 20240102 | 202300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 6 | 20240102 | 202200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 7 | 20240102 | 202100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 8 | 20240102 | 202000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 9 | 20240102 | 201900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 10 | 20240102 | 201800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 11 | 20240102 | 201700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 12 | 20240102 | 201600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 13 | 20240102 | 201500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 14 | 20240102 | 201400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 15 | 20240102 | 201300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 16 | 20240102 | 201200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 17 | 20240102 | 201100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 18 | 20240102 | 201000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 19 | 20240102 | 200900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 20 | 20240102 | 200800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 21 | 20240102 | 200700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 22 | 20240102 | 200600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 23 | 20240102 | 200500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 24 | 20240102 | 200400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 25 | 20240102 | 200300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 26 | 20240102 | 200200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 27 | 20240102 | 200100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 28 | 20240102 | 200000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 29 | 20240102 | 195900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 30 | 20240102 | 195800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 31 | 20240102 | 195700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 32 | 20240102 | 195600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 33 | 20240102 | 195500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 34 | 20240102 | 195400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 35 | 20240102 | 195300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 36 | 20240102 | 195200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 37 | 20240102 | 195100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 38 | 20240102 | 195000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 39 | 20240102 | 194900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 40 | 20240102 | 194800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 41 | 20240102 | 194700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 42 | 20240102 | 194600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 43 | 20240102 | 194500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 44 | 20240102 | 194400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 45 | 20240102 | 194300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 46 | 20240102 | 194200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 47 | 20240102 | 194100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 48 | 20240102 | 194000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 49 | 20240102 | 193900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 50 | 20240102 | 193800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 51 | 20240102 | 193700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 52 | 20240102 | 193600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 53 | 20240102 | 193500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 54 | 20240102 | 193400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 55 | 20240102 | 193300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 56 | 20240102 | 193200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 57 | 20240102 | 193100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 58 | 20240102 | 193000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 59 | 20240102 | 192900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 60 | 20240102 | 192800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 61 | 20240102 | 192700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 62 | 20240102 | 192600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 63 | 20240102 | 192500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 64 | 20240102 | 192400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 65 | 20240102 | 192300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 66 | 20240102 | 192200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 67 | 20240102 | 192100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 68 | 20240102 | 192000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 69 | 20240102 | 191900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 70 | 20240102 | 191800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 71 | 20240102 | 191700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 72 | 20240102 | 191600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 73 | 20240102 | 191500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 74 | 20240102 | 191400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 75 | 20240102 | 191300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 76 | 20240102 | 191200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 77 | 20240102 | 191100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 78 | 20240102 | 191000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 79 | 20240102 | 190900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 80 | 20240102 | 190800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 81 | 20240102 | 190700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 82 | 20240102 | 190600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 83 | 20240102 | 190500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 84 | 20240102 | 190400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 85 | 20240102 | 190300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 86 | 20240102 | 190200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 87 | 20240102 | 190100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 88 | 20240102 | 190000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 89 | 20240102 | 185900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 90 | 20240102 | 185800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 91 | 20240102 | 185700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 92 | 20240102 | 185600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 93 | 20240102 | 185500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 94 | 20240102 | 185400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 95 | 20240102 | 185300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 96 | 20240102 | 185200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 97 | 20240102 | 185100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 98 | 20240102 | 185000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 99 | 20240102 | 184900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 100 | 20240102 | 184800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 101 | 20240102 | 184700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 102 | 20240102 | 184600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 103 | 20240102 | 184500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 104 | 20240102 | 184400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 105 | 20240102 | 184300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 106 | 20240102 | 184200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 107 | 20240102 | 184100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 108 | 20240102 | 184000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 109 | 20240102 | 183900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 110 | 20240102 | 183800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 111 | 20240102 | 183700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 112 | 20240102 | 183600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 113 | 20240102 | 183500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 114 | 20240102 | 183400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 115 | 20240102 | 183300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 116 | 20240102 | 183200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 117 | 20240102 | 183100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 118 | 20240102 | 183000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 119 | 20240102 | 182900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 120 | 20240102 | 182800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 121 | 20240102 | 182700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 122 | 20240102 | 182600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 123 | 20240102 | 182500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 124 | 20240102 | 182400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 125 | 20240102 | 182300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 126 | 20240102 | 182200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 127 | 20240102 | 182100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 128 | 20240102 | 182000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 129 | 20240102 | 181900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 130 | 20240102 | 181800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 131 | 20240102 | 181700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 132 | 20240102 | 181600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 133 | 20240102 | 181500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 134 | 20240102 | 181400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 135 | 20240102 | 181300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 136 | 20240102 | 181200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 137 | 20240102 | 181100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 138 | 20240102 | 181000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 139 | 20240102 | 180900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 140 | 20240102 | 180800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 141 | 20240102 | 180700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 142 | 20240102 | 180600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 143 | 20240102 | 180500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 144 | 20240102 | 180400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 145 | 20240102 | 180300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 146 | 20240102 | 180200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 147 | 20240102 | 180100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 148 | 20240102 | 180000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 149 | 20240102 | 175900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 150 | 20240102 | 175800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 151 | 20240102 | 175700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 152 | 20240102 | 175600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 153 | 20240102 | 175500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 154 | 20240102 | 175400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 155 | 20240102 | 175300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 156 | 20240102 | 175200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 157 | 20240102 | 175100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 158 | 20240102 | 175000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 159 | 20240102 | 174900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 160 | 20240102 | 174800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 161 | 20240102 | 174700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 162 | 20240102 | 174600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 163 | 20240102 | 174500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 164 | 20240102 | 174400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 165 | 20240102 | 174300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 166 | 20240102 | 174200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 167 | 20240102 | 174100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 168 | 20240102 | 174000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 169 | 20240102 | 173900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 170 | 20240102 | 173800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 171 | 20240102 | 173700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 172 | 20240102 | 173600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 173 | 20240102 | 173500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 174 | 20240102 | 173400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 175 | 20240102 | 173300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 176 | 20240102 | 173200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 177 | 20240102 | 173100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 178 | 20240102 | 173000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 179 | 20240102 | 172900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 180 | 20240102 | 172800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 181 | 20240102 | 172700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 182 | 20240102 | 172600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 183 | 20240102 | 172500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 184 | 20240102 | 172400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 185 | 20240102 | 172300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 186 | 20240102 | 172200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 187 | 20240102 | 172100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 188 | 20240102 | 172000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 189 | 20240102 | 171900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 190 | 20240102 | 171800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 191 | 20240102 | 171700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 192 | 20240102 | 171600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 193 | 20240102 | 171500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 194 | 20240102 | 171400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 195 | 20240102 | 171300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 196 | 20240102 | 171200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 197 | 20240102 | 171100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 198 | 20240102 | 171000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 199 | 20240102 | 170900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 200 | 20240102 | 170800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 201 | 20240102 | 170700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 202 | 20240102 | 170600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 203 | 20240102 | 170500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 204 | 20240102 | 170400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 205 | 20240102 | 170300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 206 | 20240102 | 170200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 207 | 20240102 | 170100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 208 | 20240102 | 170000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 209 | 20240102 | 165900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 210 | 20240102 | 165800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 211 | 20240102 | 165700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 212 | 20240102 | 165600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 213 | 20240102 | 165500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 214 | 20240102 | 165400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 215 | 20240102 | 165300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 216 | 20240102 | 165200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 217 | 20240102 | 165100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 218 | 20240102 | 165000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 219 | 20240102 | 164900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 220 | 20240102 | 164800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 221 | 20240102 | 164700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 222 | 20240102 | 164600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 223 | 20240102 | 164500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 224 | 20240102 | 164400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 225 | 20240102 | 164300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 226 | 20240102 | 164200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 227 | 20240102 | 164100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 228 | 20240102 | 164000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 229 | 20240102 | 163900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 230 | 20240102 | 163800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 231 | 20240102 | 163700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 232 | 20240102 | 163600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 233 | 20240102 | 163500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 234 | 20240102 | 163400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 235 | 20240102 | 163300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 236 | 20240102 | 163200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 237 | 20240102 | 163100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 238 | 20240102 | 163000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 239 | 20240102 | 162900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 240 | 20240102 | 162800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 241 | 20240102 | 162700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 242 | 20240102 | 162600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 243 | 20240102 | 162500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 244 | 20240102 | 162400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 245 | 20240102 | 162300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 246 | 20240102 | 162200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 247 | 20240102 | 162100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 248 | 20240102 | 162000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 249 | 20240102 | 161900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 250 | 20240102 | 161800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 251 | 20240102 | 161700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 252 | 20240102 | 161600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 253 | 20240102 | 161500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 254 | 20240102 | 161400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 255 | 20240102 | 161300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 256 | 20240102 | 161200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 257 | 20240102 | 161100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 258 | 20240102 | 161000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 259 | 20240102 | 160900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 260 | 20240102 | 160800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 261 | 20240102 | 160700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 262 | 20240102 | 160600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 263 | 20240102 | 160500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 264 | 20240102 | 160400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 265 | 20240102 | 160300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 266 | 20240102 | 160200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 267 | 20240102 | 160100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 268 | 20240102 | 160000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 269 | 20240102 | 155900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 270 | 20240102 | 155800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 271 | 20240102 | 155700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 272 | 20240102 | 155600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 273 | 20240102 | 155500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 274 | 20240102 | 155400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 275 | 20240102 | 155300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 276 | 20240102 | 155200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 277 | 20240102 | 155100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 278 | 20240102 | 155000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 279 | 20240102 | 154900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 280 | 20240102 | 154800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 281 | 20240102 | 154700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 282 | 20240102 | 154600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 283 | 20240102 | 154500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 284 | 20240102 | 154400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 285 | 20240102 | 154300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 286 | 20240102 | 154200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 287 | 20240102 | 154100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 288 | 20240102 | 154000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 289 | 20240102 | 153900 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 290 | 20240102 | 153800 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 291 | 20240102 | 153700 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 292 | 20240102 | 153600 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 293 | 20240102 | 153500 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 294 | 20240102 | 153400 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 295 | 20240102 | 153300 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 296 | 20240102 | 153200 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 297 | 20240102 | 153100 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 298 | 20240102 | 153000 | 5523569470 | 6480 | 6480 | 6480 | 6480 | 7525 |
| 299 | 20240102 | 152900 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 300 | 20240102 | 152800 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 301 | 20240102 | 152700 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 302 | 20240102 | 152600 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 303 | 20240102 | 152500 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 304 | 20240102 | 152400 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 305 | 20240102 | 152300 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 306 | 20240102 | 152200 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 307 | 20240102 | 152100 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 308 | 20240102 | 152000 | 5474807470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 309 | 20240102 | 151900 | 5474807470 | 6480 | 6450 | 6480 | 6450 | 6280 |
| 310 | 20240102 | 151800 | 5434172140 | 6480 | 6440 | 6480 | 6440 | 418 |
| 311 | 20240102 | 151700 | 5431471090 | 6450 | 6440 | 6460 | 6440 | 334 |
| 312 | 20240102 | 151600 | 5429317140 | 6460 | 6450 | 6460 | 6440 | 1893 |
| 313 | 20240102 | 151500 | 5417118360 | 6450 | 6440 | 6470 | 6440 | 2925 |
| 314 | 20240102 | 151400 | 5398235330 | 6440 | 6430 | 6450 | 6420 | 8329 |
| 315 | 20240102 | 151300 | 5344573360 | 6440 | 6430 | 6440 | 6420 | 1304 |
| 316 | 20240102 | 151200 | 5336189890 | 6430 | 6430 | 6440 | 6420 | 1095 |
| 317 | 20240102 | 151100 | 5329149250 | 6430 | 6440 | 6450 | 6430 | 1556 |
| 318 | 20240102 | 151000 | 5319126320 | 6440 | 6440 | 6450 | 6440 | 2648 |
| 319 | 20240102 | 150900 | 5302066100 | 6440 | 6430 | 6450 | 6420 | 1562 |
| 320 | 20240102 | 150800 | 5292016170 | 6430 | 6430 | 6450 | 6430 | 1975 |
| 321 | 20240102 | 150700 | 5279306910 | 6430 | 6420 | 6440 | 6420 | 290 |
| 322 | 20240102 | 150600 | 5277440280 | 6420 | 6440 | 6460 | 6420 | 1530 |
| 323 | 20240102 | 150500 | 5267598030 | 6440 | 6440 | 6460 | 6440 | 1975 |
| 324 | 20240102 | 150400 | 5254865410 | 6440 | 6430 | 6450 | 6410 | 1224 |
| 325 | 20240102 | 150300 | 5246982090 | 6410 | 6430 | 6440 | 6410 | 3634 |
| 326 | 20240102 | 150200 | 5223651540 | 6430 | 6440 | 6440 | 6420 | 405 |
| 327 | 20240102 | 150100 | 5221046690 | 6430 | 6420 | 6430 | 6420 | 65 |
| 328 | 20240102 | 150000 | 5220628920 | 6430 | 6420 | 6440 | 6410 | 1009 |
| 329 | 20240102 | 145900 | 5214144860 | 6420 | 6400 | 6420 | 6400 | 1277 |
| 330 | 20240102 | 145800 | 5205948990 | 6400 | 6420 | 6420 | 6400 | 631 |
| 331 | 20240102 | 145700 | 5201907250 | 6400 | 6430 | 6440 | 6400 | 3444 |
| 332 | 20240102 | 145600 | 5179803460 | 6420 | 6440 | 6450 | 6400 | 14561 |
| 333 | 20240102 | 145500 | 5086384710 | 6440 | 6440 | 6450 | 6440 | 307 |
| 334 | 20240102 | 145400 | 5084406080 | 6440 | 6450 | 6460 | 6440 | 1087 |
| 335 | 20240102 | 145300 | 5077403310 | 6450 | 6440 | 6450 | 6440 | 1352 |
| 336 | 20240102 | 145200 | 5068687160 | 6440 | 6440 | 6450 | 6440 | 481 |
| 337 | 20240102 | 145100 | 5065587910 | 6440 | 6440 | 6450 | 6440 | 1378 |
| 338 | 20240102 | 145000 | 5056711820 | 6450 | 6430 | 6450 | 6430 | 864 |
| 339 | 20240102 | 144900 | 5051144500 | 6430 | 6440 | 6450 | 6430 | 768 |
| 340 | 20240102 | 144800 | 5046199680 | 6440 | 6450 | 6460 | 6440 | 633 |
| 341 | 20240102 | 144700 | 5042118230 | 6450 | 6460 | 6470 | 6450 | 505 |
| 342 | 20240102 | 144600 | 5038858600 | 6460 | 6450 | 6460 | 6450 | 419 |
| 343 | 20240102 | 144500 | 5036155760 | 6440 | 6430 | 6450 | 6430 | 990 |
| 344 | 20240102 | 144400 | 5029782520 | 6440 | 6440 | 6460 | 6440 | 2430 |
| 345 | 20240102 | 144300 | 5014121760 | 6440 | 6430 | 6440 | 6430 | 1344 |
| 346 | 20240102 | 144200 | 5005471590 | 6430 | 6430 | 6440 | 6430 | 496 |
| 347 | 20240102 | 144100 | 5002280070 | 6430 | 6430 | 6450 | 6430 | 652 |
| 348 | 20240102 | 144000 | 4998081200 | 6430 | 6430 | 6440 | 6430 | 685 |
| 349 | 20240102 | 143900 | 4993673560 | 6430 | 6440 | 6450 | 6430 | 1816 |
| 350 | 20240102 | 143800 | 4981979410 | 6440 | 6440 | 6450 | 6440 | 820 |
| 351 | 20240102 | 143700 | 4976695480 | 6440 | 6440 | 6440 | 6440 | 482 |
| 352 | 20240102 | 143600 | 4973591400 | 6440 | 6450 | 6460 | 6440 | 1392 |
| 353 | 20240102 | 143500 | 4964613760 | 6440 | 6450 | 6460 | 6440 | 605 |
| 354 | 20240102 | 143400 | 4960714810 | 6440 | 6440 | 6460 | 6440 | 1448 |
| 355 | 20240102 | 143300 | 4951383870 | 6440 | 6450 | 6460 | 6440 | 1079 |
| 356 | 20240102 | 143200 | 4944424570 | 6450 | 6450 | 6460 | 6450 | 682 |
| 357 | 20240102 | 143100 | 4940024530 | 6450 | 6460 | 6480 | 6450 | 1398 |
| 358 | 20240102 | 143000 | 4930989280 | 6460 | 6460 | 6480 | 6460 | 2756 |
| 359 | 20240102 | 142900 | 4913156490 | 6470 | 6450 | 6470 | 6450 | 757 |
| 360 | 20240102 | 142800 | 4908267710 | 6450 | 6450 | 6460 | 6450 | 1339 |
| 361 | 20240102 | 142700 | 4899629540 | 6460 | 6450 | 6470 | 6450 | 2071 |
| 362 | 20240102 | 142600 | 4886239270 | 6450 | 6440 | 6460 | 6440 | 735 |
| 363 | 20240102 | 142500 | 4881499440 | 6440 | 6450 | 6450 | 6440 | 2700 |
| 364 | 20240102 | 142400 | 4864089330 | 6450 | 6450 | 6470 | 6450 | 4717 |
| 365 | 20240102 | 142300 | 4833633850 | 6460 | 6460 | 6460 | 6450 | 1357 |
| 366 | 20240102 | 142200 | 4824869050 | 6460 | 6470 | 6470 | 6460 | 3152 |
| 367 | 20240102 | 142100 | 4804493190 | 6480 | 6460 | 6490 | 6450 | 1967 |
| 368 | 20240102 | 142000 | 4791754530 | 6460 | 6490 | 6490 | 6440 | 3922 |
| 369 | 20240102 | 141900 | 4766398370 | 6490 | 6410 | 6490 | 6400 | 2531 |
| 370 | 20240102 | 141800 | 4750103370 | 6410 | 6410 | 6420 | 6410 | 1732 |
| 371 | 20240102 | 141700 | 4738999530 | 6410 | 6410 | 6410 | 6400 | 649 |
| 372 | 20240102 | 141600 | 4734841760 | 6410 | 6400 | 6420 | 6400 | 1870 |
| 373 | 20240102 | 141500 | 4722861390 | 6400 | 6400 | 6410 | 6400 | 899 |
| 374 | 20240102 | 141400 | 4717106550 | 6410 | 6400 | 6420 | 6400 | 518 |
| 375 | 20240102 | 141300 | 4713786580 | 6420 | 6420 | 6420 | 6400 | 994 |
| 376 | 20240102 | 141200 | 4707409740 | 6420 | 6420 | 6430 | 6400 | 6847 |
| 377 | 20240102 | 141100 | 4663557170 | 6410 | 6410 | 6430 | 6410 | 600 |
| 378 | 20240102 | 141000 | 4659708460 | 6410 | 6420 | 6440 | 6410 | 1254 |
| 379 | 20240102 | 140900 | 4651661840 | 6420 | 6420 | 6440 | 6420 | 1385 |
| 380 | 20240102 | 140800 | 4642760060 | 6420 | 6420 | 6440 | 6410 | 4342 |
| 381 | 20240102 | 140700 | 4614901250 | 6420 | 6420 | 6460 | 6420 | 695 |
| 382 | 20240102 | 140600 | 4610424330 | 6420 | 6450 | 6450 | 6420 | 1909 |
| 383 | 20240102 | 140500 | 4598131390 | 6460 | 6460 | 6470 | 6450 | 695 |
| 384 | 20240102 | 140400 | 4593643010 | 6460 | 6500 | 6520 | 6440 | 3564 |
| 385 | 20240102 | 140300 | 4570459120 | 6460 | 6450 | 6510 | 6450 | 5466 |
| 386 | 20240102 | 140200 | 4535103400 | 6450 | 6450 | 6460 | 6450 | 796 |
| 387 | 20240102 | 140100 | 4529967120 | 6450 | 6430 | 6460 | 6430 | 861 |
| 388 | 20240102 | 140000 | 4524417860 | 6430 | 6440 | 6440 | 6410 | 4554 |
| 389 | 20240102 | 135900 | 4495164560 | 6440 | 6450 | 6450 | 6440 | 1084 |
| 390 | 20240102 | 135800 | 4488174340 | 6450 | 6480 | 6480 | 6450 | 1685 |
| 391 | 20240102 | 135700 | 4477299850 | 6460 | 6470 | 6480 | 6450 | 1178 |
| 392 | 20240102 | 135600 | 4469691470 | 6470 | 6450 | 6480 | 6450 | 926 |
| 393 | 20240102 | 135500 | 4463698110 | 6460 | 6480 | 6500 | 6450 | 797 |
| 394 | 20240102 | 135400 | 4458543930 | 6450 | 6470 | 6480 | 6450 | 1543 |
| 395 | 20240102 | 135300 | 4448563450 | 6470 | 6510 | 6510 | 6470 | 1123 |
| 396 | 20240102 | 135200 | 4441293060 | 6510 | 6470 | 6540 | 6470 | 3624 |
| 397 | 20240102 | 135100 | 4417718130 | 6470 | 6470 | 6480 | 6450 | 1190 |
| 398 | 20240102 | 135000 | 4410038710 | 6460 | 6430 | 6460 | 6430 | 2066 |
| 399 | 20240102 | 134900 | 4396720240 | 6430 | 6440 | 6440 | 6430 | 718 |
| 400 | 20240102 | 134800 | 4392101150 | 6430 | 6430 | 6440 | 6430 | 1195 |
| 401 | 20240102 | 134700 | 4384409990 | 6430 | 6430 | 6440 | 6420 | 1255 |
| 402 | 20240102 | 134600 | 4376340740 | 6430 | 6430 | 6430 | 6420 | 662 |
| 403 | 20240102 | 134500 | 4372086980 | 6440 | 6440 | 6440 | 6420 | 1174 |
| 404 | 20240102 | 134400 | 4364537750 | 6430 | 6420 | 6430 | 6410 | 1214 |
| 405 | 20240102 | 134300 | 4356742310 | 6420 | 6410 | 6420 | 6410 | 1323 |
| 406 | 20240102 | 134200 | 4348258680 | 6410 | 6420 | 6440 | 6410 | 1251 |
| 407 | 20240102 | 134100 | 4340226180 | 6420 | 6430 | 6440 | 6420 | 2846 |
| 408 | 20240102 | 134000 | 4321937880 | 6430 | 6440 | 6450 | 6430 | 727 |
| 409 | 20240102 | 133900 | 4317257830 | 6440 | 6440 | 6450 | 6440 | 1547 |
| 410 | 20240102 | 133800 | 4307293630 | 6440 | 6430 | 6450 | 6430 | 1377 |
| 411 | 20240102 | 133700 | 4298426370 | 6430 | 6460 | 6460 | 6430 | 1256 |
| 412 | 20240102 | 133600 | 4290331740 | 6460 | 6450 | 6460 | 6440 | 1715 |
| 413 | 20240102 | 133500 | 4279278530 | 6440 | 6440 | 6450 | 6430 | 494 |
| 414 | 20240102 | 133400 | 4276097620 | 6440 | 6450 | 6450 | 6440 | 877 |
| 415 | 20240102 | 133300 | 4270444590 | 6450 | 6450 | 6480 | 6440 | 2378 |
| 416 | 20240102 | 133200 | 4255097200 | 6450 | 6450 | 6460 | 6440 | 730 |
| 417 | 20240102 | 133100 | 4250391950 | 6450 | 6470 | 6480 | 6450 | 1226 |
| 418 | 20240102 | 133000 | 4242464700 | 6480 | 6460 | 6490 | 6450 | 893 |
| 419 | 20240102 | 132900 | 4236687390 | 6450 | 6440 | 6470 | 6440 | 1942 |
| 420 | 20240102 | 132800 | 4224165630 | 6440 | 6460 | 6460 | 6440 | 1485 |
| 421 | 20240102 | 132700 | 4214596260 | 6450 | 6490 | 6500 | 6440 | 8168 |
| 422 | 20240102 | 132600 | 4161791830 | 6470 | 6500 | 6500 | 6460 | 739 |
| 423 | 20240102 | 132500 | 4157006790 | 6500 | 6480 | 6500 | 6470 | 1987 |
| 424 | 20240102 | 132400 | 4144133720 | 6470 | 6480 | 6490 | 6470 | 2142 |
| 425 | 20240102 | 132300 | 4130252590 | 6480 | 6500 | 6500 | 6470 | 5082 |
| 426 | 20240102 | 132200 | 4097344970 | 6500 | 6500 | 6520 | 6480 | 3352 |
| 427 | 20240102 | 132100 | 4075600400 | 6500 | 6520 | 6530 | 6480 | 3444 |
| 428 | 20240102 | 132000 | 4053206330 | 6520 | 6520 | 6530 | 6520 | 376 |
| 429 | 20240102 | 131900 | 4050754210 | 6520 | 6520 | 6530 | 6520 | 718 |
| 430 | 20240102 | 131800 | 4046071080 | 6520 | 6530 | 6530 | 6510 | 3920 |
| 431 | 20240102 | 131700 | 4020490250 | 6540 | 6550 | 6560 | 6540 | 3618 |
| 432 | 20240102 | 131600 | 3996803370 | 6550 | 6560 | 6570 | 6540 | 1760 |
| 433 | 20240102 | 131500 | 3985261580 | 6560 | 6550 | 6560 | 6550 | 6727 |
| 434 | 20240102 | 131400 | 3941150350 | 6550 | 6550 | 6560 | 6540 | 8255 |
| 435 | 20240102 | 131300 | 3887079340 | 6550 | 6540 | 6550 | 6530 | 2524 |
| 436 | 20240102 | 131200 | 3870581060 | 6540 | 6530 | 6540 | 6530 | 4754 |
| 437 | 20240102 | 131100 | 3839515230 | 6530 | 6520 | 6530 | 6520 | 1524 |
| 438 | 20240102 | 131000 | 3829572860 | 6510 | 6520 | 6530 | 6510 | 1389 |
| 439 | 20240102 | 130900 | 3820520350 | 6510 | 6540 | 6540 | 6500 | 1635 |
| 440 | 20240102 | 130800 | 3809864900 | 6530 | 6540 | 6540 | 6530 | 1886 |
| 441 | 20240102 | 130700 | 3797545240 | 6530 | 6530 | 6530 | 6490 | 3565 |
| 442 | 20240102 | 130600 | 3774312960 | 6530 | 6540 | 6540 | 6520 | 2398 |
| 443 | 20240102 | 130500 | 3758642960 | 6540 | 6540 | 6540 | 6530 | 824 |
| 444 | 20240102 | 130400 | 3753255530 | 6540 | 6530 | 6540 | 6520 | 6450 |
| 445 | 20240102 | 130300 | 3711117560 | 6520 | 6520 | 6530 | 6510 | 1383 |
| 446 | 20240102 | 130200 | 3702096550 | 6520 | 6520 | 6540 | 6510 | 6684 |
| 447 | 20240102 | 130100 | 3658460830 | 6520 | 6500 | 6520 | 6500 | 6357 |
| 448 | 20240102 | 130000 | 3617038330 | 6510 | 6500 | 6510 | 6490 | 1537 |
| 449 | 20240102 | 125900 | 3607049140 | 6500 | 6510 | 6510 | 6490 | 1151 |
| 450 | 20240102 | 125800 | 3599569770 | 6510 | 6510 | 6510 | 6490 | 983 |
| 451 | 20240102 | 125700 | 3593180040 | 6500 | 6520 | 6520 | 6500 | 4258 |
| 452 | 20240102 | 125600 | 3565491130 | 6520 | 6500 | 6520 | 6500 | 429 |
| 453 | 20240102 | 125500 | 3562698080 | 6510 | 6520 | 6520 | 6500 | 1423 |
| 454 | 20240102 | 125400 | 3553439700 | 6520 | 6520 | 6520 | 6510 | 1571 |
| 455 | 20240102 | 125300 | 3543206100 | 6510 | 6530 | 6530 | 6500 | 2042 |
| 456 | 20240102 | 125200 | 3529894300 | 6530 | 6510 | 6530 | 6510 | 6848 |
| 457 | 20240102 | 125100 | 3485230430 | 6510 | 6500 | 6520 | 6490 | 12219 |
| 458 | 20240102 | 125000 | 3405762980 | 6500 | 6490 | 6500 | 6480 | 2258 |
| 459 | 20240102 | 124900 | 3391114470 | 6490 | 6480 | 6490 | 6470 | 823 |
| 460 | 20240102 | 124800 | 3385781920 | 6480 | 6480 | 6480 | 6480 | 851 |
| 461 | 20240102 | 124700 | 3380267440 | 6480 | 6470 | 6480 | 6460 | 411 |
| 462 | 20240102 | 124600 | 3377608550 | 6480 | 6470 | 6480 | 6460 | 1800 |
| 463 | 20240102 | 124500 | 3365963540 | 6460 | 6480 | 6480 | 6460 | 490 |
| 464 | 20240102 | 124400 | 3362794170 | 6480 | 6480 | 6480 | 6480 | 27 |
| 465 | 20240102 | 124300 | 3362619210 | 6490 | 6470 | 6490 | 6460 | 3544 |
| 466 | 20240102 | 124200 | 3339629700 | 6470 | 6480 | 6480 | 6470 | 985 |
| 467 | 20240102 | 124100 | 3333256290 | 6480 | 6450 | 6480 | 6450 | 3789 |
| 468 | 20240102 | 124000 | 3308743590 | 6440 | 6460 | 6460 | 6440 | 3586 |
| 469 | 20240102 | 123900 | 3285647420 | 6460 | 6450 | 6460 | 6450 | 2423 |
| 470 | 20240102 | 123800 | 3270007200 | 6450 | 6450 | 6460 | 6440 | 3081 |
| 471 | 20240102 | 123700 | 3250135450 | 6460 | 6460 | 6460 | 6440 | 348 |
| 472 | 20240102 | 123600 | 3247889010 | 6460 | 6480 | 6480 | 6440 | 3788 |
| 473 | 20240102 | 123500 | 3223394270 | 6480 | 6450 | 6480 | 6450 | 8254 |
| 474 | 20240102 | 123400 | 3170022320 | 6450 | 6420 | 6450 | 6420 | 4104 |
| 475 | 20240102 | 123300 | 3143575540 | 6420 | 6430 | 6430 | 6420 | 1144 |
| 476 | 20240102 | 123200 | 3136224290 | 6430 | 6420 | 6430 | 6420 | 243 |
| 477 | 20240102 | 123100 | 3134662800 | 6420 | 6410 | 6420 | 6410 | 952 |
| 478 | 20240102 | 123000 | 3128551020 | 6420 | 6420 | 6430 | 6420 | 465 |
| 479 | 20240102 | 122900 | 3125565610 | 6420 | 6400 | 6420 | 6400 | 373 |
| 480 | 20240102 | 122800 | 3123173810 | 6400 | 6390 | 6400 | 6390 | 192 |
| 481 | 20240102 | 122700 | 3121945840 | 6390 | 6380 | 6390 | 6380 | 876 |
| 482 | 20240102 | 122600 | 3116355260 | 6380 | 6390 | 6390 | 6380 | 388 |
| 483 | 20240102 | 122500 | 3113877860 | 6380 | 6390 | 6400 | 6380 | 253 |
| 484 | 20240102 | 122400 | 3112261920 | 6390 | 6400 | 6400 | 6390 | 939 |
| 485 | 20240102 | 122300 | 3106258470 | 6400 | 6380 | 6400 | 6380 | 231 |
| 486 | 20240102 | 122200 | 3104784570 | 6380 | 6380 | 6390 | 6380 | 1137 |
| 487 | 20240102 | 122100 | 3097524430 | 6380 | 6400 | 6400 | 6370 | 1092 |
| 488 | 20240102 | 122000 | 3090555460 | 6390 | 6380 | 6390 | 6380 | 11 |
| 489 | 20240102 | 121900 | 3090485180 | 6380 | 6380 | 6380 | 6380 | 834 |
| 490 | 20240102 | 121800 | 3085164260 | 6390 | 6370 | 6440 | 6370 | 15218 |
| 491 | 20240102 | 121700 | 2987753010 | 6370 | 6360 | 6370 | 6360 | 669 |
| 492 | 20240102 | 121600 | 2983493200 | 6350 | 6350 | 6350 | 6350 | 1160 |
| 493 | 20240102 | 121500 | 2976127200 | 6360 | 6370 | 6370 | 6360 | 588 |
| 494 | 20240102 | 121400 | 2972386060 | 6370 | 6370 | 6370 | 6370 | 258 |
| 495 | 20240102 | 121300 | 2970742600 | 6370 | 6360 | 6370 | 6360 | 149 |
| 496 | 20240102 | 121200 | 2969793730 | 6350 | 6350 | 6350 | 6350 | 715 |
| 497 | 20240102 | 121100 | 2965253480 | 6350 | 6350 | 6350 | 6350 | 281 |
| 498 | 20240102 | 121000 | 2963469130 | 6350 | 6350 | 6350 | 6340 | 44 |
| 499 | 20240102 | 120900 | 2963190030 | 6350 | 6350 | 6360 | 6350 | 766 |
| 500 | 20240102 | 120800 | 2958325920 | 6350 | 6350 | 6350 | 6350 | 170 |
| 501 | 20240102 | 120700 | 2957246420 | 6340 | 6370 | 6370 | 6330 | 3879 |
| 502 | 20240102 | 120600 | 2932647530 | 6380 | 6370 | 6380 | 6370 | 782 |
| 503 | 20240102 | 120500 | 2927665690 | 6370 | 6370 | 6380 | 6370 | 418 |
| 504 | 20240102 | 120400 | 2925002030 | 6370 | 6370 | 6370 | 6370 | 339 |
| 505 | 20240102 | 120300 | 2922842600 | 6380 | 6370 | 6380 | 6360 | 1193 |
| 506 | 20240102 | 120200 | 2915244560 | 6370 | 6380 | 6390 | 6370 | 686 |
| 507 | 20240102 | 120100 | 2910863580 | 6390 | 6400 | 6410 | 6380 | 741 |
| 508 | 20240102 | 120000 | 2906126250 | 6410 | 6380 | 6410 | 6380 | 3503 |
| 509 | 20240102 | 115900 | 2883697000 | 6380 | 6370 | 6380 | 6370 | 1628 |
| 510 | 20240102 | 115800 | 2873321390 | 6360 | 6350 | 6360 | 6350 | 261 |
| 511 | 20240102 | 115700 | 2871661940 | 6360 | 6340 | 6360 | 6340 | 2920 |
| 512 | 20240102 | 115600 | 2853104240 | 6340 | 6340 | 6340 | 6340 | 82 |
| 513 | 20240102 | 115500 | 2852584360 | 6330 | 6330 | 6350 | 6330 | 420 |
| 514 | 20240102 | 115400 | 2849924540 | 6330 | 6340 | 6350 | 6330 | 706 |
| 515 | 20240102 | 115300 | 2845448030 | 6350 | 6340 | 6350 | 6340 | 71 |
| 516 | 20240102 | 115200 | 2844997480 | 6340 | 6350 | 6350 | 6340 | 97 |
| 517 | 20240102 | 115100 | 2844382060 | 6360 | 6350 | 6360 | 6350 | 721 |
| 518 | 20240102 | 115000 | 2839803300 | 6350 | 6320 | 6350 | 6320 | 718 |
| 519 | 20240102 | 114900 | 2835245990 | 6310 | 6310 | 6310 | 6310 | 0 |
| 520 | 20240102 | 114800 | 2835245990 | 6310 | 6330 | 6330 | 6310 | 920 |
| 521 | 20240102 | 114700 | 2829438820 | 6330 | 6330 | 6340 | 6330 | 1676 |
| 522 | 20240102 | 114600 | 2818829640 | 6330 | 6310 | 6330 | 6310 | 273 |
| 523 | 20240102 | 114500 | 2817106210 | 6310 | 6320 | 6320 | 6310 | 763 |
| 524 | 20240102 | 114400 | 2812285860 | 6320 | 6320 | 6320 | 6320 | 179 |
| 525 | 20240102 | 114300 | 2811154580 | 6320 | 6330 | 6330 | 6320 | 967 |
| 526 | 20240102 | 114200 | 2805033810 | 6330 | 6340 | 6340 | 6330 | 1321 |
| 527 | 20240102 | 114100 | 2796667600 | 6340 | 6340 | 6340 | 6340 | 232 |
| 528 | 20240102 | 114000 | 2795196720 | 6340 | 6340 | 6340 | 6340 | 132 |
| 529 | 20240102 | 113900 | 2794359840 | 6340 | 6320 | 6340 | 6320 | 2822 |
| 530 | 20240102 | 113800 | 2776476950 | 6320 | 6320 | 6320 | 6310 | 184 |
| 531 | 20240102 | 113700 | 2775314230 | 6320 | 6310 | 6320 | 6310 | 743 |
| 532 | 20240102 | 113600 | 2770618490 | 6310 | 6300 | 6310 | 6300 | 1571 |
| 533 | 20240102 | 113500 | 2760718720 | 6310 | 6300 | 6310 | 6300 | 614 |
| 534 | 20240102 | 113400 | 2756844910 | 6300 | 6300 | 6310 | 6290 | 206 |
| 535 | 20240102 | 113300 | 2755545520 | 6300 | 6300 | 6300 | 6290 | 893 |
| 536 | 20240102 | 113200 | 2749925990 | 6310 | 6300 | 6310 | 6300 | 210 |
| 537 | 20240102 | 113100 | 2748602170 | 6300 | 6290 | 6300 | 6290 | 619 |
| 538 | 20240102 | 113000 | 2744702530 | 6300 | 6300 | 6310 | 6300 | 53 |
| 539 | 20240102 | 112900 | 2744368410 | 6300 | 6300 | 6300 | 6290 | 89 |
| 540 | 20240102 | 112800 | 2743807740 | 6290 | 6300 | 6300 | 6290 | 79 |
| 541 | 20240102 | 112700 | 2743310790 | 6300 | 6310 | 6310 | 6300 | 724 |
| 542 | 20240102 | 112600 | 2738748590 | 6300 | 6300 | 6310 | 6300 | 386 |
| 543 | 20240102 | 112500 | 2736316780 | 6300 | 6290 | 6300 | 6290 | 858 |
| 544 | 20240102 | 112400 | 2730916840 | 6290 | 6290 | 6300 | 6280 | 496 |
| 545 | 20240102 | 112300 | 2727796880 | 6290 | 6280 | 6300 | 6280 | 480 |
| 546 | 20240102 | 112200 | 2724778430 | 6280 | 6280 | 6280 | 6280 | 99 |
| 547 | 20240102 | 112100 | 2724156710 | 6280 | 6290 | 6290 | 6280 | 1084 |
| 548 | 20240102 | 112000 | 2717341790 | 6290 | 6290 | 6310 | 6290 | 449 |
| 549 | 20240102 | 111900 | 2714514300 | 6290 | 6310 | 6320 | 6290 | 2037 |
| 550 | 20240102 | 111800 | 2701679580 | 6320 | 6330 | 6340 | 6320 | 274 |
| 551 | 20240102 | 111700 | 2699944430 | 6320 | 6320 | 6320 | 6300 | 3884 |
| 552 | 20240102 | 111600 | 2675471180 | 6320 | 6330 | 6330 | 6300 | 1793 |
| 553 | 20240102 | 111500 | 2664166130 | 6330 | 6300 | 6330 | 6290 | 1776 |
| 554 | 20240102 | 111400 | 2652970800 | 6300 | 6290 | 6300 | 6280 | 261 |
| 555 | 20240102 | 111300 | 2651330540 | 6290 | 6270 | 6290 | 6270 | 994 |
| 556 | 20240102 | 111200 | 2645090440 | 6270 | 6270 | 6280 | 6260 | 1439 |
| 557 | 20240102 | 111100 | 2636074160 | 6260 | 6270 | 6270 | 6260 | 79 |
| 558 | 20240102 | 111000 | 2635579230 | 6270 | 6270 | 6270 | 6260 | 2921 |
| 559 | 20240102 | 110900 | 2617293660 | 6270 | 6270 | 6280 | 6270 | 631 |
| 560 | 20240102 | 110800 | 2613337280 | 6260 | 6270 | 6270 | 6260 | 826 |
| 561 | 20240102 | 110700 | 2608161740 | 6270 | 6270 | 6270 | 6260 | 196 |
| 562 | 20240102 | 110600 | 2606933330 | 6270 | 6270 | 6280 | 6250 | 2088 |
| 563 | 20240102 | 110500 | 2593861410 | 6280 | 6270 | 6280 | 6250 | 405 |
| 564 | 20240102 | 110400 | 2591320510 | 6270 | 6260 | 6270 | 6250 | 4695 |
| 565 | 20240102 | 110300 | 2561956500 | 6260 | 6250 | 6260 | 6240 | 1885 |
| 566 | 20240102 | 110200 | 2550163940 | 6250 | 6260 | 6260 | 6240 | 2942 |
| 567 | 20240102 | 110100 | 2531776180 | 6260 | 6240 | 6260 | 6240 | 4130 |
| 568 | 20240102 | 110000 | 2505996420 | 6250 | 6250 | 6260 | 6240 | 1628 |
| 569 | 20240102 | 105900 | 2495825570 | 6250 | 6260 | 6260 | 6240 | 2580 |
| 570 | 20240102 | 105800 | 2479712620 | 6260 | 6260 | 6260 | 6250 | 517 |
| 571 | 20240102 | 105700 | 2476476480 | 6260 | 6270 | 6270 | 6250 | 858 |
| 572 | 20240102 | 105600 | 2471106450 | 6270 | 6250 | 6270 | 6250 | 872 |
| 573 | 20240102 | 105500 | 2465648560 | 6250 | 6260 | 6260 | 6250 | 3857 |
| 574 | 20240102 | 105400 | 2441538330 | 6260 | 6260 | 6260 | 6250 | 858 |
| 575 | 20240102 | 105300 | 2436173530 | 6250 | 6250 | 6260 | 6250 | 1183 |
| 576 | 20240102 | 105200 | 2428779680 | 6250 | 6260 | 6260 | 6250 | 1025 |
| 577 | 20240102 | 105100 | 2422366920 | 6260 | 6280 | 6280 | 6260 | 2110 |
| 578 | 20240102 | 105000 | 2409154240 | 6280 | 6290 | 6290 | 6260 | 4639 |
| 579 | 20240102 | 104900 | 2380034900 | 6290 | 6280 | 6290 | 6280 | 1573 |
| 580 | 20240102 | 104800 | 2370148250 | 6280 | 6280 | 6300 | 6280 | 3733 |
| 581 | 20240102 | 104700 | 2346688740 | 6280 | 6270 | 6280 | 6270 | 1083 |
| 582 | 20240102 | 104600 | 2339892790 | 6280 | 6270 | 6280 | 6260 | 1228 |
| 583 | 20240102 | 104500 | 2332188700 | 6270 | 6280 | 6290 | 6260 | 4734 |
| 584 | 20240102 | 104400 | 2302520170 | 6270 | 6270 | 6270 | 6260 | 2942 |
| 585 | 20240102 | 104300 | 2284091000 | 6260 | 6290 | 6290 | 6250 | 10129 |
| 586 | 20240102 | 104200 | 2220660090 | 6290 | 6300 | 6300 | 6290 | 9300 |
| 587 | 20240102 | 104100 | 2162137500 | 6300 | 6330 | 6330 | 6300 | 9483 |
| 588 | 20240102 | 104000 | 2102278310 | 6330 | 6330 | 6330 | 6320 | 2181 |
| 589 | 20240102 | 103900 | 2088477130 | 6340 | 6350 | 6350 | 6330 | 3018 |
| 590 | 20240102 | 103800 | 2069331680 | 6350 | 6370 | 6370 | 6340 | 1644 |
| 591 | 20240102 | 103700 | 2058882280 | 6370 | 6360 | 6370 | 6360 | 2 |
| 592 | 20240102 | 103600 | 2058869550 | 6360 | 6380 | 6380 | 6350 | 942 |
| 593 | 20240102 | 103500 | 2052876010 | 6380 | 6370 | 6390 | 6340 | 16428 |
| 594 | 20240102 | 103400 | 1948551170 | 6370 | 6420 | 6420 | 6360 | 3345 |
| 595 | 20240102 | 103300 | 1927222630 | 6400 | 6430 | 6430 | 6380 | 9777 |
| 596 | 20240102 | 103200 | 1864661210 | 6430 | 6430 | 6440 | 6420 | 1388 |
| 597 | 20240102 | 103100 | 1855736750 | 6440 | 6440 | 6460 | 6440 | 391 |
| 598 | 20240102 | 103000 | 1853218640 | 6440 | 6460 | 6470 | 6440 | 6308 |
| 599 | 20240102 | 102900 | 1812509280 | 6470 | 6480 | 6480 | 6470 | 727 |
| 600 | 20240102 | 102800 | 1807801220 | 6470 | 6490 | 6500 | 6470 | 2478 |
| 601 | 20240102 | 102700 | 1791728080 | 6490 | 6500 | 6500 | 6490 | 6598 |
| 602 | 20240102 | 102600 | 1748865110 | 6500 | 6480 | 6500 | 6480 | 2416 |
| 603 | 20240102 | 102500 | 1733192510 | 6480 | 6490 | 6490 | 6470 | 6379 |
| 604 | 20240102 | 102400 | 1691866350 | 6500 | 6490 | 6500 | 6480 | 4966 |
| 605 | 20240102 | 102300 | 1659600470 | 6480 | 6470 | 6490 | 6470 | 3671 |
| 606 | 20240102 | 102200 | 1635824370 | 6470 | 6470 | 6480 | 6450 | 2621 |
| 607 | 20240102 | 102100 | 1618868310 | 6470 | 6460 | 6470 | 6430 | 4577 |
| 608 | 20240102 | 102000 | 1589310810 | 6470 | 6440 | 6480 | 6440 | 6506 |
| 609 | 20240102 | 101900 | 1547242500 | 6420 | 6440 | 6440 | 6400 | 7884 |
| 610 | 20240102 | 101800 | 1496625840 | 6440 | 6410 | 6440 | 6400 | 979 |
| 611 | 20240102 | 101700 | 1490344660 | 6410 | 6440 | 6440 | 6380 | 11942 |
| 612 | 20240102 | 101600 | 1413754380 | 6440 | 6470 | 6470 | 6440 | 1624 |
| 613 | 20240102 | 101500 | 1403265410 | 6480 | 6530 | 6530 | 6480 | 6135 |
| 614 | 20240102 | 101400 | 1363351320 | 6520 | 6510 | 6520 | 6490 | 12833 |
| 615 | 20240102 | 101300 | 1279862270 | 6510 | 6560 | 6560 | 6500 | 6002 |
| 616 | 20240102 | 101200 | 1240694910 | 6560 | 6450 | 6570 | 6440 | 32847 |
| 617 | 20240102 | 101100 | 1026711650 | 6450 | 6390 | 6450 | 6390 | 9622 |
| 618 | 20240102 | 101000 | 964956340 | 6390 | 6390 | 6410 | 6320 | 12233 |
| 619 | 20240102 | 100900 | 886935630 | 6400 | 6460 | 6460 | 6400 | 7407 |
| 620 | 20240102 | 100800 | 839434850 | 6430 | 6500 | 6520 | 6420 | 20652 |
| 621 | 20240102 | 100700 | 705496340 | 6510 | 6520 | 6550 | 6500 | 22466 |
| 622 | 20240102 | 100600 | 558983730 | 6520 | 6480 | 6560 | 6450 | 26833 |
| 623 | 20240102 | 100500 | 384655560 | 6480 | 6340 | 6480 | 6340 | 18657 |
| 624 | 20240102 | 100400 | 264867660 | 6340 | 6310 | 6350 | 6280 | 9367 |
| 625 | 20240102 | 100300 | 205708190 | 6300 | 6270 | 6320 | 6270 | 9881 |
| 626 | 20240102 | 100200 | 143583070 | 6260 | 6230 | 6270 | 6230 | 4889 |
| 627 | 20240102 | 100100 | 113042180 | 6230 | 6220 | 6240 | 6210 | 4085 |
| 628 | 20240102 | 100000 | 87617670 | 6220 | 6160 | 6220 | 6150 | 11747 |