28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 4834 |
| 3 | 20240118 | 183300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20240118 | 183200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20240118 | 183100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20240118 | 183000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20240118 | 182900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20240118 | 182800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20240118 | 182700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20240118 | 182600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20240118 | 182500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20240118 | 182400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20240118 | 182300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20240118 | 182200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20240118 | 182100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20240118 | 182000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20240118 | 181900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20240118 | 181800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20240118 | 181700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20240118 | 181600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20240118 | 181500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20240118 | 181400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20240118 | 181300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20240118 | 181200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20240118 | 181100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20240118 | 181000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20240118 | 180900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20240118 | 180800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20240118 | 180700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20240118 | 180600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20240118 | 180500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20240118 | 180400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 4834 |
| 33 | 20240118 | 180300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20240118 | 180200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20240118 | 180100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20240118 | 180000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20240118 | 175900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20240118 | 175800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20240118 | 175700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20240118 | 175600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20240118 | 175500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20240118 | 175400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20240118 | 175300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20240118 | 175200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20240118 | 175100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20240118 | 175000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20240118 | 174900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20240118 | 174800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20240118 | 174700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20240118 | 174600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20240118 | 174500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20240118 | 174400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20240118 | 174300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20240118 | 174200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20240118 | 174100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20240118 | 174000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20240118 | 173900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20240118 | 173800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20240118 | 173700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20240118 | 173600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20240118 | 173500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20240118 | 173400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 4834 |
| 63 | 20240118 | 173300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20240118 | 173200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20240118 | 173100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20240118 | 173000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20240118 | 172900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20240118 | 172800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20240118 | 172700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20240118 | 172600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20240118 | 172500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20240118 | 172400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20240118 | 172300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20240118 | 172200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20240118 | 172100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20240118 | 172000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20240118 | 171900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20240118 | 171800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20240118 | 171700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20240118 | 171600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20240118 | 171500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20240118 | 171400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20240118 | 171300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20240118 | 171200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20240118 | 171100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20240118 | 171000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20240118 | 170900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20240118 | 170800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20240118 | 170700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20240118 | 170600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20240118 | 170500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20240118 | 170400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 4834 |
| 93 | 20240118 | 170300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20240118 | 170200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20240118 | 170100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20240118 | 170000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20240118 | 165900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20240118 | 165800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20240118 | 165700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20240118 | 165600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20240118 | 165500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20240118 | 165400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20240118 | 165300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20240118 | 165200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20240118 | 165100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20240118 | 165000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20240118 | 164900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20240118 | 164800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20240118 | 164700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20240118 | 164600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20240118 | 164500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20240118 | 164400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20240118 | 164300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20240118 | 164200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20240118 | 164100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20240118 | 164000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20240118 | 163900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20240118 | 163800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20240118 | 163700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20240118 | 163600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20240118 | 163500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20240118 | 163400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 4834 |
| 123 | 20240118 | 163300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20240118 | 163200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20240118 | 163100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20240118 | 163000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20240118 | 162900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20240118 | 162800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20240118 | 162700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20240118 | 162600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20240118 | 162500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20240118 | 162400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20240118 | 162300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20240118 | 162200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20240118 | 162100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20240118 | 162000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20240118 | 161900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20240118 | 161800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20240118 | 161700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20240118 | 161600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20240118 | 161500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20240118 | 161400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20240118 | 161300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20240118 | 161200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20240118 | 161100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20240118 | 161000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20240118 | 160900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20240118 | 160800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20240118 | 160700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20240118 | 160600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20240118 | 160500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20240118 | 160400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 4834 |
| 153 | 20240118 | 160300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20240118 | 160200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20240118 | 160100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20240118 | 160000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20240118 | 155900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20240118 | 155800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20240118 | 155700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20240118 | 155600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20240118 | 155500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20240118 | 155400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20240118 | 155300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20240118 | 155200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20240118 | 155100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20240118 | 155000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20240118 | 154900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20240118 | 154800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20240118 | 154700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20240118 | 154600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20240118 | 154500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20240118 | 154400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20240118 | 154300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20240118 | 154200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20240118 | 154100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20240118 | 154000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20240118 | 153900 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20240118 | 153800 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20240118 | 153700 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20240118 | 153600 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20240118 | 153500 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20240118 | 153400 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 4834 |
| 183 | 20240118 | 153300 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20240118 | 153200 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20240118 | 153100 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20240118 | 153000 | 2483536350 | 6300 | 6300 | 6300 | 6300 | 4834 |
| 187 | 20240118 | 152900 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 188 | 20240118 | 152800 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 189 | 20240118 | 152700 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 190 | 20240118 | 152600 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 191 | 20240118 | 152500 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 192 | 20240118 | 152400 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 193 | 20240118 | 152300 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 194 | 20240118 | 152200 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 195 | 20240118 | 152100 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 196 | 20240118 | 152000 | 2453082150 | 6330 | 6330 | 6330 | 6330 | 0 |
| 197 | 20240118 | 151900 | 2453082150 | 6330 | 6320 | 6330 | 6310 | 677 |
| 198 | 20240118 | 151800 | 2448801910 | 6320 | 6330 | 6340 | 6320 | 1519 |
| 199 | 20240118 | 151700 | 2439188540 | 6340 | 6330 | 6340 | 6320 | 696 |
| 200 | 20240118 | 151600 | 2434784840 | 6330 | 6320 | 6330 | 6320 | 803 |
| 201 | 20240118 | 151500 | 2429706240 | 6320 | 6310 | 6320 | 6300 | 2353 |
| 202 | 20240118 | 151400 | 2414859480 | 6290 | 6290 | 6290 | 6290 | 15 |
| 203 | 20240118 | 151300 | 2414765130 | 6310 | 6310 | 6310 | 6290 | 878 |
| 204 | 20240118 | 151200 | 2409240850 | 6280 | 6320 | 6320 | 6280 | 2661 |
| 205 | 20240118 | 151100 | 2392480420 | 6320 | 6320 | 6320 | 6320 | 35 |
| 206 | 20240118 | 151000 | 2392259220 | 6330 | 6330 | 6330 | 6330 | 91 |
| 207 | 20240118 | 150900 | 2391683190 | 6330 | 6340 | 6340 | 6330 | 724 |
| 208 | 20240118 | 150800 | 2387100190 | 6330 | 6320 | 6340 | 6310 | 1542 |
| 209 | 20240118 | 150700 | 2377342970 | 6320 | 6310 | 6320 | 6310 | 305 |
| 210 | 20240118 | 150600 | 2375417870 | 6320 | 6320 | 6320 | 6310 | 406 |
| 211 | 20240118 | 150500 | 2372854450 | 6310 | 6310 | 6320 | 6310 | 443 |
| 212 | 20240118 | 150400 | 2370058620 | 6320 | 6320 | 6320 | 6310 | 51 |
| 213 | 20240118 | 150300 | 2369736700 | 6310 | 6320 | 6320 | 6310 | 21 |
| 214 | 20240118 | 150200 | 2369603990 | 6320 | 6300 | 6320 | 6300 | 330 |
| 215 | 20240118 | 150100 | 2367523990 | 6310 | 6310 | 6310 | 6310 | 831 |
| 216 | 20240118 | 150000 | 2362280380 | 6310 | 6310 | 6310 | 6310 | 207 |
| 217 | 20240118 | 145900 | 2360974210 | 6320 | 6320 | 6320 | 6320 | 13 |
| 218 | 20240118 | 145800 | 2360892050 | 6330 | 6320 | 6330 | 6320 | 2047 |
| 219 | 20240118 | 145700 | 2347944540 | 6320 | 6310 | 6330 | 6300 | 1456 |
| 220 | 20240118 | 145600 | 2338741920 | 6320 | 6320 | 6320 | 6310 | 1023 |
| 221 | 20240118 | 145500 | 2332285600 | 6320 | 6320 | 6320 | 6310 | 1129 |
| 222 | 20240118 | 145400 | 2325151510 | 6320 | 6300 | 6320 | 6300 | 461 |
| 223 | 20240118 | 145300 | 2322246070 | 6300 | 6290 | 6300 | 6290 | 443 |
| 224 | 20240118 | 145200 | 2319456510 | 6290 | 6290 | 6290 | 6290 | 0 |
| 225 | 20240118 | 145100 | 2319456510 | 6290 | 6280 | 6290 | 6280 | 69 |
| 226 | 20240118 | 145000 | 2319022700 | 6290 | 6290 | 6290 | 6290 | 1 |
| 227 | 20240118 | 144900 | 2319016410 | 6280 | 6290 | 6290 | 6280 | 240 |
| 228 | 20240118 | 144800 | 2317508980 | 6270 | 6290 | 6290 | 6270 | 163 |
| 229 | 20240118 | 144700 | 2316486920 | 6270 | 6280 | 6280 | 6270 | 1001 |
| 230 | 20240118 | 144600 | 2310209300 | 6300 | 6280 | 6300 | 6280 | 102 |
| 231 | 20240118 | 144500 | 2309566720 | 6300 | 6300 | 6300 | 6300 | 3 |
| 232 | 20240118 | 144400 | 2309547820 | 6300 | 6280 | 6300 | 6280 | 246 |
| 233 | 20240118 | 144300 | 2308002140 | 6280 | 6290 | 6300 | 6280 | 334 |
| 234 | 20240118 | 144200 | 2305903120 | 6290 | 6290 | 6290 | 6290 | 30 |
| 235 | 20240118 | 144100 | 2305714420 | 6280 | 6290 | 6300 | 6280 | 1010 |
| 236 | 20240118 | 144000 | 2299352610 | 6300 | 6300 | 6300 | 6300 | 10 |
| 237 | 20240118 | 143900 | 2299289610 | 6270 | 6280 | 6280 | 6270 | 1999 |
| 238 | 20240118 | 143800 | 2286755860 | 6280 | 6290 | 6290 | 6280 | 2670 |
| 239 | 20240118 | 143700 | 2269988240 | 6290 | 6290 | 6290 | 6290 | 1014 |
| 240 | 20240118 | 143600 | 2263610180 | 6290 | 6290 | 6300 | 6290 | 1606 |
| 241 | 20240118 | 143500 | 2253506370 | 6290 | 6290 | 6290 | 6290 | 30 |
| 242 | 20240118 | 143400 | 2253317670 | 6320 | 6300 | 6320 | 6300 | 26 |
| 243 | 20240118 | 143300 | 2253153680 | 6290 | 6290 | 6290 | 6290 | 20 |
| 244 | 20240118 | 143200 | 2253027880 | 6330 | 6330 | 6330 | 6330 | 0 |
| 245 | 20240118 | 143100 | 2253027880 | 6330 | 6320 | 6330 | 6320 | 50 |
| 246 | 20240118 | 143000 | 2252711740 | 6290 | 6290 | 6320 | 6290 | 200 |
| 247 | 20240118 | 142900 | 2251452240 | 6290 | 6290 | 6290 | 6290 | 23 |
| 248 | 20240118 | 142800 | 2251307570 | 6320 | 6290 | 6320 | 6290 | 2050 |
| 249 | 20240118 | 142700 | 2238364750 | 6300 | 6300 | 6300 | 6300 | 0 |
| 250 | 20240118 | 142600 | 2238364750 | 6300 | 6310 | 6310 | 6300 | 252 |
| 251 | 20240118 | 142500 | 2236776750 | 6310 | 6310 | 6310 | 6310 | 1 |
| 252 | 20240118 | 142400 | 2236770440 | 6310 | 6300 | 6310 | 6300 | 328 |
| 253 | 20240118 | 142300 | 2234703840 | 6290 | 6300 | 6300 | 6280 | 394 |
| 254 | 20240118 | 142200 | 2232227070 | 6300 | 6300 | 6300 | 6300 | 72 |
| 255 | 20240118 | 142100 | 2231773470 | 6300 | 6300 | 6300 | 6300 | 0 |
| 256 | 20240118 | 142000 | 2231773470 | 6300 | 6300 | 6300 | 6300 | 10 |
| 257 | 20240118 | 141900 | 2231710470 | 6270 | 6270 | 6270 | 6270 | 0 |
| 258 | 20240118 | 141800 | 2231710470 | 6270 | 6280 | 6300 | 6260 | 458 |
| 259 | 20240118 | 141700 | 2228840640 | 6310 | 6300 | 6310 | 6300 | 1050 |
| 260 | 20240118 | 141600 | 2222225460 | 6300 | 6300 | 6300 | 6300 | 100 |
| 261 | 20240118 | 141500 | 2221595460 | 6300 | 6270 | 6300 | 6270 | 64 |
| 262 | 20240118 | 141400 | 2221194090 | 6270 | 6280 | 6300 | 6270 | 94 |
| 263 | 20240118 | 141300 | 2220601980 | 6280 | 6280 | 6280 | 6280 | 585 |
| 264 | 20240118 | 141200 | 2216928180 | 6280 | 6280 | 6280 | 6280 | 11 |
| 265 | 20240118 | 141100 | 2216859100 | 6280 | 6270 | 6280 | 6270 | 62 |
| 266 | 20240118 | 141000 | 2216470240 | 6280 | 6270 | 6280 | 6270 | 30 |
| 267 | 20240118 | 140900 | 2216282080 | 6270 | 6270 | 6270 | 6270 | 215 |
| 268 | 20240118 | 140800 | 2214934030 | 6280 | 6280 | 6280 | 6280 | 5 |
| 269 | 20240118 | 140700 | 2214902630 | 6270 | 6270 | 6270 | 6270 | 66 |
| 270 | 20240118 | 140600 | 2214488810 | 6270 | 6280 | 6280 | 6270 | 85 |
| 271 | 20240118 | 140500 | 2213955110 | 6280 | 6280 | 6280 | 6280 | 61 |
| 272 | 20240118 | 140400 | 2213572030 | 6280 | 6270 | 6290 | 6270 | 430 |
| 273 | 20240118 | 140300 | 2210872010 | 6260 | 6270 | 6270 | 6260 | 260 |
| 274 | 20240118 | 140200 | 2209244350 | 6260 | 6260 | 6260 | 6260 | 135 |
| 275 | 20240118 | 140100 | 2208399250 | 6260 | 6270 | 6270 | 6260 | 30 |
| 276 | 20240118 | 140000 | 2208211350 | 6250 | 6250 | 6250 | 6250 | 0 |
| 277 | 20240118 | 135900 | 2208211350 | 6250 | 6250 | 6260 | 6250 | 476 |
| 278 | 20240118 | 135800 | 2205235850 | 6250 | 6250 | 6250 | 6250 | 25 |
| 279 | 20240118 | 135700 | 2205079600 | 6250 | 6240 | 6250 | 6240 | 932 |
| 280 | 20240118 | 135600 | 2199256830 | 6230 | 6240 | 6240 | 6230 | 259 |
| 281 | 20240118 | 135500 | 2197642760 | 6230 | 6230 | 6230 | 6230 | 901 |
| 282 | 20240118 | 135400 | 2192029530 | 6240 | 6240 | 6240 | 6240 | 17 |
| 283 | 20240118 | 135300 | 2191923450 | 6240 | 6240 | 6240 | 6230 | 502 |
| 284 | 20240118 | 135200 | 2188793040 | 6240 | 6240 | 6240 | 6240 | 60 |
| 285 | 20240118 | 135100 | 2188418640 | 6240 | 6240 | 6240 | 6240 | 621 |
| 286 | 20240118 | 135000 | 2184543600 | 6240 | 6240 | 6240 | 6240 | 399 |
| 287 | 20240118 | 134900 | 2182053840 | 6240 | 6240 | 6240 | 6240 | 470 |
| 288 | 20240118 | 134800 | 2179121040 | 6240 | 6250 | 6270 | 6240 | 788 |
| 289 | 20240118 | 134700 | 2174195740 | 6260 | 6260 | 6270 | 6250 | 815 |
| 290 | 20240118 | 134600 | 2169100020 | 6260 | 6260 | 6260 | 6260 | 51 |
| 291 | 20240118 | 134500 | 2168780760 | 6270 | 6280 | 6290 | 6250 | 2731 |
| 292 | 20240118 | 134400 | 2151671690 | 6280 | 6280 | 6280 | 6280 | 2 |
| 293 | 20240118 | 134300 | 2151659130 | 6280 | 6280 | 6280 | 6280 | 599 |
| 294 | 20240118 | 134200 | 2147897410 | 6280 | 6270 | 6280 | 6270 | 349 |
| 295 | 20240118 | 134100 | 2145708170 | 6290 | 6280 | 6290 | 6270 | 1010 |
| 296 | 20240118 | 134000 | 2139365820 | 6280 | 6280 | 6300 | 6280 | 317 |
| 297 | 20240118 | 133900 | 2137374950 | 6280 | 6280 | 6280 | 6280 | 579 |
| 298 | 20240118 | 133800 | 2133738830 | 6300 | 6290 | 6300 | 6290 | 2047 |
| 299 | 20240118 | 133700 | 2120861190 | 6300 | 6300 | 6300 | 6300 | 0 |
| 300 | 20240118 | 133600 | 2120861190 | 6300 | 6300 | 6300 | 6300 | 126 |
| 301 | 20240118 | 133500 | 2120067390 | 6300 | 6300 | 6300 | 6300 | 200 |
| 302 | 20240118 | 133400 | 2118807390 | 6300 | 6300 | 6300 | 6300 | 30 |
| 303 | 20240118 | 133300 | 2118618390 | 6300 | 6300 | 6300 | 6300 | 100 |
| 304 | 20240118 | 133200 | 2117988390 | 6290 | 6300 | 6300 | 6290 | 547 |
| 305 | 20240118 | 133100 | 2114543790 | 6300 | 6300 | 6300 | 6290 | 940 |
| 306 | 20240118 | 133000 | 2108625080 | 6300 | 6300 | 6300 | 6300 | 500 |
| 307 | 20240118 | 132900 | 2105475080 | 6300 | 6300 | 6300 | 6300 | 1 |
| 308 | 20240118 | 132800 | 2105468780 | 6300 | 6300 | 6300 | 6290 | 899 |
| 309 | 20240118 | 132700 | 2099810370 | 6290 | 6290 | 6290 | 6290 | 1 |
| 310 | 20240118 | 132600 | 2099804080 | 6290 | 6290 | 6290 | 6290 | 210 |
| 311 | 20240118 | 132500 | 2098483180 | 6290 | 6300 | 6300 | 6290 | 67 |
| 312 | 20240118 | 132400 | 2098061480 | 6300 | 6300 | 6300 | 6300 | 200 |
| 313 | 20240118 | 132300 | 2096801480 | 6300 | 6300 | 6300 | 6300 | 24 |
| 314 | 20240118 | 132200 | 2096650280 | 6300 | 6300 | 6300 | 6300 | 0 |
| 315 | 20240118 | 132100 | 2096650280 | 6300 | 6300 | 6310 | 6300 | 210 |
| 316 | 20240118 | 132000 | 2095327260 | 6300 | 6300 | 6300 | 6290 | 285 |
| 317 | 20240118 | 131900 | 2093532060 | 6300 | 6300 | 6300 | 6300 | 770 |
| 318 | 20240118 | 131800 | 2088681060 | 6310 | 6310 | 6310 | 6310 | 31 |
| 319 | 20240118 | 131700 | 2088485450 | 6310 | 6320 | 6320 | 6310 | 30 |
| 320 | 20240118 | 131600 | 2088296140 | 6310 | 6310 | 6310 | 6310 | 226 |
| 321 | 20240118 | 131500 | 2086870080 | 6320 | 6320 | 6320 | 6320 | 0 |
| 322 | 20240118 | 131400 | 2086870080 | 6320 | 6320 | 6320 | 6320 | 346 |
| 323 | 20240118 | 131300 | 2084683360 | 6320 | 6300 | 6320 | 6300 | 203 |
| 324 | 20240118 | 131200 | 2083400890 | 6300 | 6300 | 6300 | 6300 | 61 |
| 325 | 20240118 | 131100 | 2083016590 | 6300 | 6300 | 6300 | 6300 | 2019 |
| 326 | 20240118 | 131000 | 2070296890 | 6320 | 6310 | 6320 | 6310 | 100 |
| 327 | 20240118 | 130900 | 2069665290 | 6320 | 6320 | 6320 | 6320 | 131 |
| 328 | 20240118 | 130800 | 2068837370 | 6300 | 6300 | 6320 | 6300 | 2008 |
| 329 | 20240118 | 130700 | 2056186930 | 6310 | 6300 | 6310 | 6300 | 551 |
| 330 | 20240118 | 130600 | 2052710620 | 6300 | 6310 | 6310 | 6300 | 53 |
| 331 | 20240118 | 130500 | 2052376700 | 6300 | 6310 | 6310 | 6300 | 213 |
| 332 | 20240118 | 130400 | 2051034790 | 6300 | 6310 | 6310 | 6300 | 6328 |
| 333 | 20240118 | 130300 | 2011167160 | 6310 | 6310 | 6310 | 6310 | 380 |
| 334 | 20240118 | 130200 | 2008769360 | 6320 | 6330 | 6330 | 6320 | 139 |
| 335 | 20240118 | 130100 | 2007890430 | 6330 | 6320 | 6330 | 6310 | 116 |
| 336 | 20240118 | 130000 | 2007156300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 337 | 20240118 | 125900 | 2007156300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 338 | 20240118 | 125800 | 2007156300 | 6330 | 6330 | 6330 | 6310 | 3721 |
| 339 | 20240118 | 125700 | 1983643030 | 6320 | 6320 | 6320 | 6320 | 1000 |
| 340 | 20240118 | 125600 | 1977323030 | 6330 | 6330 | 6330 | 6330 | 1 |
| 341 | 20240118 | 125500 | 1977316700 | 6330 | 6330 | 6330 | 6330 | 41 |
| 342 | 20240118 | 125400 | 1977057170 | 6330 | 6340 | 6340 | 6330 | 885 |
| 343 | 20240118 | 125300 | 1971454870 | 6340 | 6340 | 6340 | 6340 | 1 |
| 344 | 20240118 | 125200 | 1971448530 | 6340 | 6330 | 6340 | 6330 | 123 |
| 345 | 20240118 | 125100 | 1970669730 | 6340 | 6340 | 6340 | 6340 | 12 |
| 346 | 20240118 | 125000 | 1970593650 | 6340 | 6340 | 6340 | 6340 | 40 |
| 347 | 20240118 | 124900 | 1970340050 | 6330 | 6340 | 6340 | 6330 | 271 |
| 348 | 20240118 | 124800 | 1968624610 | 6340 | 6340 | 6340 | 6340 | 490 |
| 349 | 20240118 | 124700 | 1965518010 | 6350 | 6350 | 6350 | 6350 | 1 |
| 350 | 20240118 | 124600 | 1965511660 | 6350 | 6340 | 6350 | 6340 | 65 |
| 351 | 20240118 | 124500 | 1965098930 | 6350 | 6330 | 6350 | 6330 | 72 |
| 352 | 20240118 | 124400 | 1964642950 | 6340 | 6340 | 6340 | 6340 | 1 |
| 353 | 20240118 | 124300 | 1964636610 | 6350 | 6340 | 6350 | 6340 | 3 |
| 354 | 20240118 | 124200 | 1964617570 | 6300 | 6350 | 6350 | 6300 | 11463 |
| 355 | 20240118 | 124100 | 1892280700 | 6350 | 6350 | 6350 | 6350 | 23 |
| 356 | 20240118 | 124000 | 1892134650 | 6330 | 6340 | 6340 | 6330 | 535 |
| 357 | 20240118 | 123900 | 1888742780 | 6340 | 6340 | 6340 | 6340 | 0 |
| 358 | 20240118 | 123800 | 1888742780 | 6340 | 6330 | 6340 | 6330 | 53 |
| 359 | 20240118 | 123700 | 1888407260 | 6330 | 6340 | 6340 | 6330 | 107 |
| 360 | 20240118 | 123600 | 1887729930 | 6340 | 6340 | 6340 | 6340 | 0 |
| 361 | 20240118 | 123500 | 1887729930 | 6340 | 6340 | 6340 | 6340 | 4 |
| 362 | 20240118 | 123400 | 1887704570 | 6350 | 6350 | 6350 | 6320 | 7006 |
| 363 | 20240118 | 123300 | 1843354560 | 6350 | 6360 | 6360 | 6350 | 1834 |
| 364 | 20240118 | 123200 | 1831708530 | 6350 | 6360 | 6360 | 6350 | 944 |
| 365 | 20240118 | 123100 | 1825704900 | 6370 | 6370 | 6370 | 6370 | 13 |
| 366 | 20240118 | 123000 | 1825622090 | 6360 | 6360 | 6360 | 6360 | 745 |
| 367 | 20240118 | 122900 | 1820883890 | 6360 | 6370 | 6370 | 6360 | 36 |
| 368 | 20240118 | 122800 | 1820654760 | 6370 | 6370 | 6370 | 6370 | 54 |
| 369 | 20240118 | 122700 | 1820310780 | 6370 | 6370 | 6370 | 6370 | 57 |
| 370 | 20240118 | 122600 | 1819947690 | 6360 | 6360 | 6360 | 6360 | 55 |
| 371 | 20240118 | 122500 | 1819597890 | 6360 | 6350 | 6360 | 6350 | 431 |
| 372 | 20240118 | 122400 | 1816856820 | 6350 | 6360 | 6360 | 6350 | 21 |
| 373 | 20240118 | 122300 | 1816723460 | 6360 | 6360 | 6360 | 6360 | 0 |
| 374 | 20240118 | 122200 | 1816723460 | 6360 | 6360 | 6360 | 6360 | 0 |
| 375 | 20240118 | 122100 | 1816723460 | 6360 | 6350 | 6360 | 6350 | 205 |
| 376 | 20240118 | 122000 | 1815421660 | 6350 | 6350 | 6350 | 6350 | 160 |
| 377 | 20240118 | 121900 | 1814405660 | 6350 | 6350 | 6350 | 6350 | 0 |
| 378 | 20240118 | 121800 | 1814405660 | 6350 | 6340 | 6350 | 6340 | 2515 |
| 379 | 20240118 | 121700 | 1798435710 | 6350 | 6350 | 6350 | 6350 | 7 |
| 380 | 20240118 | 121600 | 1798391260 | 6350 | 6350 | 6350 | 6350 | 636 |
| 381 | 20240118 | 121500 | 1794352660 | 6350 | 6350 | 6350 | 6350 | 12 |
| 382 | 20240118 | 121400 | 1794276460 | 6350 | 6350 | 6350 | 6350 | 220 |
| 383 | 20240118 | 121300 | 1792879460 | 6350 | 6340 | 6350 | 6340 | 10 |
| 384 | 20240118 | 121200 | 1792816010 | 6350 | 6350 | 6350 | 6350 | 12 |
| 385 | 20240118 | 121100 | 1792739810 | 6350 | 6350 | 6350 | 6350 | 31 |
| 386 | 20240118 | 121000 | 1792542960 | 6350 | 6360 | 6360 | 6350 | 251 |
| 387 | 20240118 | 120900 | 1790949090 | 6360 | 6360 | 6360 | 6360 | 1 |
| 388 | 20240118 | 120800 | 1790942730 | 6360 | 6340 | 6360 | 6340 | 313 |
| 389 | 20240118 | 120700 | 1788954780 | 6350 | 6350 | 6350 | 6350 | 202 |
| 390 | 20240118 | 120600 | 1787672080 | 6350 | 6340 | 6350 | 6330 | 809 |
| 391 | 20240118 | 120500 | 1782539550 | 6350 | 6350 | 6350 | 6350 | 3192 |
| 392 | 20240118 | 120400 | 1762270350 | 6350 | 6360 | 6360 | 6350 | 1393 |
| 393 | 20240118 | 120300 | 1753411830 | 6360 | 6370 | 6370 | 6360 | 522 |
| 394 | 20240118 | 120200 | 1750086890 | 6370 | 6370 | 6370 | 6360 | 205 |
| 395 | 20240118 | 120100 | 1748781090 | 6370 | 6370 | 6370 | 6370 | 1112 |
| 396 | 20240118 | 120000 | 1741697650 | 6370 | 6370 | 6370 | 6370 | 1 |
| 397 | 20240118 | 115900 | 1741691280 | 6370 | 6360 | 6370 | 6360 | 21 |
| 398 | 20240118 | 115800 | 1741557710 | 6360 | 6370 | 6370 | 6360 | 1386 |
| 399 | 20240118 | 115700 | 1732742740 | 6370 | 6380 | 6380 | 6370 | 542 |
| 400 | 20240118 | 115600 | 1729290190 | 6380 | 6380 | 6380 | 6380 | 12 |
| 401 | 20240118 | 115500 | 1729213630 | 6380 | 6380 | 6380 | 6380 | 1473 |
| 402 | 20240118 | 115400 | 1719815890 | 6390 | 6390 | 6390 | 6390 | 283 |
| 403 | 20240118 | 115300 | 1718007520 | 6390 | 6400 | 6400 | 6390 | 90 |
| 404 | 20240118 | 115200 | 1717432410 | 6390 | 6390 | 6390 | 6390 | 55 |
| 405 | 20240118 | 115100 | 1717080960 | 6390 | 6400 | 6400 | 6390 | 75 |
| 406 | 20240118 | 115000 | 1716601510 | 6390 | 6400 | 6400 | 6390 | 70 |
| 407 | 20240118 | 114900 | 1716153760 | 6390 | 6390 | 6390 | 6390 | 0 |
| 408 | 20240118 | 114800 | 1716153760 | 6390 | 6390 | 6390 | 6390 | 30 |
| 409 | 20240118 | 114700 | 1715962060 | 6410 | 6410 | 6410 | 6410 | 1 |
| 410 | 20240118 | 114600 | 1715955650 | 6400 | 6410 | 6410 | 6400 | 835 |
| 411 | 20240118 | 114500 | 1710611610 | 6400 | 6400 | 6410 | 6400 | 1387 |
| 412 | 20240118 | 114400 | 1701733810 | 6400 | 6390 | 6400 | 6390 | 532 |
| 413 | 20240118 | 114300 | 1698333950 | 6390 | 6390 | 6390 | 6390 | 1 |
| 414 | 20240118 | 114200 | 1698327560 | 6380 | 6390 | 6390 | 6380 | 594 |
| 415 | 20240118 | 114100 | 1694531910 | 6390 | 6390 | 6390 | 6390 | 110 |
| 416 | 20240118 | 114000 | 1693829010 | 6380 | 6390 | 6390 | 6380 | 243 |
| 417 | 20240118 | 113900 | 1692276670 | 6390 | 6390 | 6390 | 6390 | 0 |
| 418 | 20240118 | 113800 | 1692276670 | 6390 | 6390 | 6390 | 6390 | 32 |
| 419 | 20240118 | 113700 | 1692072190 | 6390 | 6380 | 6390 | 6380 | 225 |
| 420 | 20240118 | 113600 | 1690636680 | 6380 | 6370 | 6380 | 6370 | 393 |
| 421 | 20240118 | 113500 | 1688133250 | 6370 | 6370 | 6370 | 6370 | 0 |
| 422 | 20240118 | 113400 | 1688133250 | 6370 | 6360 | 6370 | 6360 | 335 |
| 423 | 20240118 | 113300 | 1686002500 | 6370 | 6360 | 6370 | 6360 | 41 |
| 424 | 20240118 | 113200 | 1685741530 | 6360 | 6370 | 6370 | 6360 | 114 |
| 425 | 20240118 | 113100 | 1685015750 | 6380 | 6380 | 6380 | 6380 | 2 |
| 426 | 20240118 | 113000 | 1685002990 | 6380 | 6380 | 6380 | 6380 | 2 |
| 427 | 20240118 | 112900 | 1684990230 | 6360 | 6390 | 6390 | 6360 | 3693 |
| 428 | 20240118 | 112800 | 1661463510 | 6380 | 6380 | 6380 | 6380 | 0 |
| 429 | 20240118 | 112700 | 1661463510 | 6380 | 6380 | 6380 | 6380 | 5 |
| 430 | 20240118 | 112600 | 1661431610 | 6380 | 6390 | 6390 | 6380 | 1054 |
| 431 | 20240118 | 112500 | 1654706850 | 6390 | 6390 | 6400 | 6390 | 51 |
| 432 | 20240118 | 112400 | 1654380940 | 6390 | 6390 | 6390 | 6370 | 351 |
| 433 | 20240118 | 112300 | 1652144360 | 6380 | 6370 | 6400 | 6370 | 341 |
| 434 | 20240118 | 112200 | 1649967370 | 6370 | 6380 | 6400 | 6370 | 1078 |
| 435 | 20240118 | 112100 | 1643099900 | 6380 | 6400 | 6400 | 6380 | 816 |
| 436 | 20240118 | 112000 | 1637888050 | 6400 | 6400 | 6400 | 6400 | 0 |
| 437 | 20240118 | 111900 | 1637888050 | 6400 | 6410 | 6410 | 6400 | 2262 |
| 438 | 20240118 | 111800 | 1623410750 | 6410 | 6410 | 6410 | 6410 | 0 |
| 439 | 20240118 | 111700 | 1623410750 | 6410 | 6410 | 6410 | 6400 | 254 |
| 440 | 20240118 | 111600 | 1621785110 | 6410 | 6410 | 6410 | 6400 | 194 |
| 441 | 20240118 | 111500 | 1620543370 | 6400 | 6390 | 6400 | 6390 | 309 |
| 442 | 20240118 | 111400 | 1618566780 | 6380 | 6380 | 6380 | 6380 | 417 |
| 443 | 20240118 | 111300 | 1615906320 | 6400 | 6380 | 6400 | 6380 | 3 |
| 444 | 20240118 | 111200 | 1615887160 | 6410 | 6400 | 6410 | 6400 | 2002 |
| 445 | 20240118 | 111100 | 1603074350 | 6400 | 6370 | 6400 | 6370 | 29 |
| 446 | 20240118 | 111000 | 1602889100 | 6380 | 6390 | 6400 | 6380 | 3169 |
| 447 | 20240118 | 110900 | 1582669650 | 6380 | 6380 | 6390 | 6380 | 1038 |
| 448 | 20240118 | 110800 | 1576044200 | 6390 | 6390 | 6390 | 6390 | 187 |
| 449 | 20240118 | 110700 | 1574849270 | 6390 | 6400 | 6400 | 6390 | 1001 |
| 450 | 20240118 | 110600 | 1568452860 | 6400 | 6400 | 6400 | 6400 | 545 |
| 451 | 20240118 | 110500 | 1564964860 | 6400 | 6400 | 6400 | 6400 | 100 |
| 452 | 20240118 | 110400 | 1564324860 | 6410 | 6410 | 6410 | 6410 | 32 |
| 453 | 20240118 | 110300 | 1564119740 | 6410 | 6400 | 6410 | 6400 | 33 |
| 454 | 20240118 | 110200 | 1563908340 | 6420 | 6400 | 6420 | 6400 | 300 |
| 455 | 20240118 | 110100 | 1561986930 | 6400 | 6400 | 6400 | 6390 | 983 |
| 456 | 20240118 | 110000 | 1555696630 | 6400 | 6400 | 6400 | 6400 | 201 |
| 457 | 20240118 | 105900 | 1554410230 | 6420 | 6400 | 6420 | 6400 | 506 |
| 458 | 20240118 | 105800 | 1551171810 | 6410 | 6410 | 6410 | 6410 | 313 |
| 459 | 20240118 | 105700 | 1549165480 | 6420 | 6410 | 6420 | 6400 | 2126 |
| 460 | 20240118 | 105600 | 1535540860 | 6420 | 6420 | 6420 | 6410 | 1796 |
| 461 | 20240118 | 105500 | 1524028460 | 6420 | 6420 | 6420 | 6420 | 568 |
| 462 | 20240118 | 105400 | 1520381900 | 6420 | 6420 | 6430 | 6420 | 242 |
| 463 | 20240118 | 105300 | 1518826800 | 6430 | 6430 | 6430 | 6430 | 8 |
| 464 | 20240118 | 105200 | 1518775360 | 6430 | 6410 | 6430 | 6410 | 1266 |
| 465 | 20240118 | 105100 | 1510648550 | 6410 | 6410 | 6410 | 6410 | 40 |
| 466 | 20240118 | 105000 | 1510392150 | 6410 | 6410 | 6410 | 6410 | 520 |
| 467 | 20240118 | 104900 | 1507058950 | 6410 | 6410 | 6410 | 6410 | 60 |
| 468 | 20240118 | 104800 | 1506674350 | 6410 | 6410 | 6410 | 6410 | 0 |
| 469 | 20240118 | 104700 | 1506674350 | 6410 | 6400 | 6410 | 6400 | 1685 |
| 470 | 20240118 | 104600 | 1495883500 | 6410 | 6420 | 6420 | 6410 | 739 |
| 471 | 20240118 | 104500 | 1491146190 | 6410 | 6410 | 6410 | 6410 | 400 |
| 472 | 20240118 | 104400 | 1488582190 | 6410 | 6400 | 6410 | 6400 | 624 |
| 473 | 20240118 | 104300 | 1484587600 | 6400 | 6410 | 6410 | 6400 | 451 |
| 474 | 20240118 | 104200 | 1481701190 | 6400 | 6410 | 6410 | 6400 | 2909 |
| 475 | 20240118 | 104100 | 1463073180 | 6420 | 6420 | 6420 | 6420 | 1605 |
| 476 | 20240118 | 104000 | 1452769080 | 6420 | 6420 | 6420 | 6420 | 0 |
| 477 | 20240118 | 103900 | 1452769080 | 6420 | 6410 | 6420 | 6410 | 107 |
| 478 | 20240118 | 103800 | 1452083140 | 6410 | 6410 | 6420 | 6410 | 416 |
| 479 | 20240118 | 103700 | 1449416420 | 6410 | 6420 | 6420 | 6410 | 537 |
| 480 | 20240118 | 103600 | 1445970210 | 6430 | 6420 | 6430 | 6420 | 201 |
| 481 | 20240118 | 103500 | 1444679780 | 6420 | 6430 | 6430 | 6420 | 1175 |
| 482 | 20240118 | 103400 | 1437132950 | 6430 | 6430 | 6430 | 6430 | 353 |
| 483 | 20240118 | 103300 | 1434863160 | 6430 | 6440 | 6440 | 6430 | 207 |
| 484 | 20240118 | 103200 | 1433530130 | 6430 | 6430 | 6440 | 6420 | 1233 |
| 485 | 20240118 | 103100 | 1425600860 | 6430 | 6430 | 6430 | 6430 | 160 |
| 486 | 20240118 | 103000 | 1424572060 | 6430 | 6430 | 6430 | 6430 | 2 |
| 487 | 20240118 | 102900 | 1424559200 | 6430 | 6420 | 6430 | 6410 | 263 |
| 488 | 20240118 | 102800 | 1422873090 | 6420 | 6430 | 6430 | 6420 | 56 |
| 489 | 20240118 | 102700 | 1422513510 | 6430 | 6440 | 6440 | 6430 | 370 |
| 490 | 20240118 | 102600 | 1420133630 | 6440 | 6440 | 6440 | 6440 | 0 |
| 491 | 20240118 | 102500 | 1420133630 | 6440 | 6430 | 6440 | 6430 | 124 |
| 492 | 20240118 | 102400 | 1419335140 | 6440 | 6440 | 6440 | 6440 | 235 |
| 493 | 20240118 | 102300 | 1417821740 | 6440 | 6440 | 6450 | 6440 | 659 |
| 494 | 20240118 | 102200 | 1413576780 | 6440 | 6440 | 6440 | 6420 | 1473 |
| 495 | 20240118 | 102100 | 1404097400 | 6440 | 6420 | 6440 | 6410 | 3740 |
| 496 | 20240118 | 102000 | 1380060330 | 6420 | 6400 | 6420 | 6400 | 664 |
| 497 | 20240118 | 101900 | 1375805640 | 6400 | 6410 | 6420 | 6400 | 2675 |
| 498 | 20240118 | 101800 | 1358680090 | 6410 | 6410 | 6410 | 6410 | 1338 |
| 499 | 20240118 | 101700 | 1350103510 | 6410 | 6420 | 6420 | 6410 | 203 |
| 500 | 20240118 | 101600 | 1348802250 | 6410 | 6420 | 6420 | 6410 | 97 |
| 501 | 20240118 | 101500 | 1348179520 | 6420 | 6410 | 6420 | 6410 | 807 |
| 502 | 20240118 | 101400 | 1343006640 | 6420 | 6420 | 6420 | 6410 | 669 |
| 503 | 20240118 | 101300 | 1338716170 | 6420 | 6410 | 6420 | 6410 | 437 |
| 504 | 20240118 | 101200 | 1335912650 | 6410 | 6410 | 6420 | 6410 | 53 |
| 505 | 20240118 | 101100 | 1335572900 | 6410 | 6410 | 6410 | 6400 | 672 |
| 506 | 20240118 | 101000 | 1331265880 | 6400 | 6420 | 6420 | 6400 | 901 |
| 507 | 20240118 | 100900 | 1325490410 | 6410 | 6420 | 6420 | 6410 | 149 |
| 508 | 20240118 | 100800 | 1324534930 | 6420 | 6420 | 6420 | 6420 | 487 |
| 509 | 20240118 | 100700 | 1321408390 | 6430 | 6410 | 6430 | 6400 | 2113 |
| 510 | 20240118 | 100600 | 1307870500 | 6420 | 6420 | 6430 | 6420 | 1329 |
| 511 | 20240118 | 100500 | 1299336210 | 6420 | 6410 | 6420 | 6410 | 815 |
| 512 | 20240118 | 100400 | 1294111560 | 6410 | 6400 | 6410 | 6400 | 624 |
| 513 | 20240118 | 100300 | 1290115190 | 6400 | 6390 | 6400 | 6390 | 495 |
| 514 | 20240118 | 100200 | 1286952130 | 6380 | 6390 | 6390 | 6380 | 500 |
| 515 | 20240118 | 100100 | 1283761280 | 6390 | 6400 | 6400 | 6380 | 169 |
| 516 | 20240118 | 100000 | 1282680380 | 6390 | 6370 | 6390 | 6370 | 1332 |
| 517 | 20240118 | 095900 | 1274195320 | 6370 | 6370 | 6370 | 6350 | 1538 |
| 518 | 20240118 | 095800 | 1264413870 | 6370 | 6380 | 6380 | 6370 | 1077 |
| 519 | 20240118 | 095700 | 1257552190 | 6380 | 6380 | 6380 | 6380 | 224 |
| 520 | 20240118 | 095600 | 1256123070 | 6370 | 6390 | 6390 | 6370 | 1375 |
| 521 | 20240118 | 095500 | 1247354560 | 6390 | 6390 | 6400 | 6390 | 3815 |
| 522 | 20240118 | 095400 | 1222976670 | 6390 | 6410 | 6410 | 6390 | 3035 |
| 523 | 20240118 | 095300 | 1203547170 | 6400 | 6410 | 6410 | 6400 | 93 |
| 524 | 20240118 | 095200 | 1202951950 | 6410 | 6410 | 6410 | 6410 | 638 |
| 525 | 20240118 | 095100 | 1198862370 | 6420 | 6410 | 6420 | 6410 | 19 |
| 526 | 20240118 | 095000 | 1198740530 | 6410 | 6410 | 6410 | 6410 | 527 |
| 527 | 20240118 | 094900 | 1195362460 | 6410 | 6410 | 6410 | 6390 | 1594 |
| 528 | 20240118 | 094800 | 1185166860 | 6410 | 6410 | 6410 | 6390 | 10598 |
| 529 | 20240118 | 094700 | 1117357440 | 6410 | 6430 | 6430 | 6400 | 1771 |
| 530 | 20240118 | 094600 | 1106001420 | 6430 | 6430 | 6430 | 6420 | 421 |
| 531 | 20240118 | 094500 | 1103297380 | 6410 | 6450 | 6450 | 6410 | 2738 |
| 532 | 20240118 | 094400 | 1085712720 | 6450 | 6450 | 6460 | 6440 | 3903 |
| 533 | 20240118 | 094300 | 1060555160 | 6470 | 6470 | 6480 | 6450 | 2289 |
| 534 | 20240118 | 094200 | 1045751040 | 6470 | 6470 | 6470 | 6470 | 952 |
| 535 | 20240118 | 094100 | 1039591600 | 6470 | 6480 | 6480 | 6450 | 3655 |
| 536 | 20240118 | 094000 | 1015938450 | 6480 | 6480 | 6490 | 6480 | 2928 |
| 537 | 20240118 | 093900 | 996955550 | 6480 | 6470 | 6490 | 6470 | 3080 |
| 538 | 20240118 | 093800 | 976995870 | 6470 | 6450 | 6470 | 6440 | 10458 |
| 539 | 20240118 | 093700 | 909504920 | 6450 | 6450 | 6460 | 6430 | 5216 |
| 540 | 20240118 | 093600 | 875881960 | 6450 | 6440 | 6450 | 6430 | 1044 |
| 541 | 20240118 | 093500 | 869163250 | 6450 | 6450 | 6450 | 6440 | 1777 |
| 542 | 20240118 | 093400 | 857709910 | 6450 | 6440 | 6450 | 6420 | 1559 |
| 543 | 20240118 | 093300 | 847668490 | 6450 | 6410 | 6450 | 6400 | 10870 |
| 544 | 20240118 | 093200 | 777718400 | 6400 | 6390 | 6410 | 6390 | 1144 |
| 545 | 20240118 | 093100 | 770396760 | 6400 | 6400 | 6410 | 6390 | 1556 |
| 546 | 20240118 | 093000 | 760444910 | 6390 | 6400 | 6410 | 6390 | 3502 |
| 547 | 20240118 | 092900 | 738032250 | 6390 | 6380 | 6400 | 6380 | 8218 |
| 548 | 20240118 | 092800 | 685501770 | 6380 | 6380 | 6380 | 6370 | 2233 |
| 549 | 20240118 | 092700 | 671257150 | 6380 | 6380 | 6390 | 6380 | 1373 |
| 550 | 20240118 | 092600 | 662487360 | 6380 | 6360 | 6390 | 6360 | 4288 |
| 551 | 20240118 | 092500 | 635131540 | 6360 | 6350 | 6370 | 6350 | 4267 |
| 552 | 20240118 | 092400 | 608026590 | 6320 | 6360 | 6360 | 6320 | 4803 |
| 553 | 20240118 | 092300 | 577585140 | 6360 | 6360 | 6360 | 6340 | 3272 |
| 554 | 20240118 | 092200 | 556800440 | 6350 | 6340 | 6350 | 6340 | 5990 |
| 555 | 20240118 | 092100 | 518767800 | 6330 | 6300 | 6330 | 6300 | 10329 |
| 556 | 20240118 | 092000 | 453532330 | 6300 | 6300 | 6310 | 6280 | 1328 |
| 557 | 20240118 | 091900 | 445169210 | 6300 | 6260 | 6300 | 6260 | 7726 |
| 558 | 20240118 | 091800 | 396592090 | 6280 | 6280 | 6280 | 6280 | 0 |
| 559 | 20240118 | 091700 | 396592090 | 6280 | 6260 | 6280 | 6250 | 1855 |
| 560 | 20240118 | 091600 | 384974810 | 6280 | 6270 | 6280 | 6260 | 2313 |
| 561 | 20240118 | 091500 | 370465360 | 6280 | 6270 | 6280 | 6260 | 311 |
| 562 | 20240118 | 091400 | 368515770 | 6270 | 6260 | 6270 | 6260 | 17 |
| 563 | 20240118 | 091300 | 368409200 | 6260 | 6260 | 6280 | 6260 | 172 |
| 564 | 20240118 | 091200 | 367331420 | 6260 | 6270 | 6280 | 6260 | 1206 |
| 565 | 20240118 | 091100 | 359779240 | 6270 | 6270 | 6290 | 6270 | 1408 |
| 566 | 20240118 | 091000 | 350948740 | 6260 | 6260 | 6270 | 6240 | 2535 |
| 567 | 20240118 | 090900 | 335117830 | 6260 | 6240 | 6260 | 6230 | 3293 |
| 568 | 20240118 | 090800 | 314594360 | 6250 | 6240 | 6250 | 6200 | 3050 |
| 569 | 20240118 | 090700 | 295666530 | 6240 | 6280 | 6290 | 6240 | 7562 |
| 570 | 20240118 | 090600 | 248314340 | 6290 | 6260 | 6300 | 6260 | 6597 |
| 571 | 20240118 | 090500 | 206872250 | 6240 | 6280 | 6290 | 6240 | 2925 |
| 572 | 20240118 | 090400 | 188528790 | 6280 | 6230 | 6300 | 6230 | 10683 |
| 573 | 20240118 | 090300 | 121637380 | 6240 | 6210 | 6240 | 6200 | 3275 |
| 574 | 20240118 | 090200 | 101304870 | 6210 | 6220 | 6240 | 6210 | 2444 |
| 575 | 20240118 | 090100 | 86096110 | 6250 | 6250 | 6250 | 6200 | 4030 |
| 576 | 20240118 | 090000 | 61035310 | 6260 | 6220 | 6260 | 6210 | 9158 |