30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 3 | 20240116 | 191000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20240116 | 190900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20240116 | 190800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20240116 | 190700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20240116 | 190600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20240116 | 190500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20240116 | 190400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20240116 | 190300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20240116 | 190200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20240116 | 190100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20240116 | 190000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20240116 | 185900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20240116 | 185800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20240116 | 185700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20240116 | 185600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20240116 | 185500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20240116 | 185400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20240116 | 185300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20240116 | 185200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20240116 | 185100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20240116 | 185000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20240116 | 184900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20240116 | 184800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20240116 | 184700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20240116 | 184600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20240116 | 184500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20240116 | 184400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20240116 | 184300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20240116 | 184200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20240116 | 184100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 33 | 20240116 | 184000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20240116 | 183900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20240116 | 183800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20240116 | 183700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20240116 | 183600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20240116 | 183500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20240116 | 183400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20240116 | 183300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20240116 | 183200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20240116 | 183100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20240116 | 183000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20240116 | 182900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20240116 | 182800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20240116 | 182700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20240116 | 182600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20240116 | 182500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20240116 | 182400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20240116 | 182300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20240116 | 182200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20240116 | 182100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20240116 | 182000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20240116 | 181900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20240116 | 181800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20240116 | 181700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20240116 | 181600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20240116 | 181500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20240116 | 181400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20240116 | 181300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20240116 | 181200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20240116 | 181100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 63 | 20240116 | 181000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20240116 | 180900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20240116 | 180800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20240116 | 180700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20240116 | 180600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20240116 | 180500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20240116 | 180400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20240116 | 180300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20240116 | 180200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20240116 | 180100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20240116 | 180000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20240116 | 175900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20240116 | 175800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20240116 | 175700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20240116 | 175600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20240116 | 175500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20240116 | 175400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20240116 | 175300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20240116 | 175200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20240116 | 175100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20240116 | 175000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20240116 | 174900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20240116 | 174800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20240116 | 174700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20240116 | 174600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20240116 | 174500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20240116 | 174400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20240116 | 174300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20240116 | 174200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20240116 | 174100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 93 | 20240116 | 174000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20240116 | 173900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20240116 | 173800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20240116 | 173700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20240116 | 173600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20240116 | 173500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20240116 | 173400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20240116 | 173300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20240116 | 173200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20240116 | 173100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20240116 | 173000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20240116 | 172900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20240116 | 172800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20240116 | 172700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20240116 | 172600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20240116 | 172500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20240116 | 172400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20240116 | 172300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20240116 | 172200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20240116 | 172100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20240116 | 172000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20240116 | 171900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20240116 | 171800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20240116 | 171700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20240116 | 171600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20240116 | 171500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20240116 | 171400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20240116 | 171300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20240116 | 171200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20240116 | 171100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 123 | 20240116 | 171000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20240116 | 170900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20240116 | 170800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20240116 | 170700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20240116 | 170600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20240116 | 170500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20240116 | 170400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20240116 | 170300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20240116 | 170200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20240116 | 170100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20240116 | 170000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20240116 | 165900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20240116 | 165800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20240116 | 165700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20240116 | 165600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20240116 | 165500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20240116 | 165400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20240116 | 165300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20240116 | 165200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20240116 | 165100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20240116 | 165000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20240116 | 164900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20240116 | 164800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20240116 | 164700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20240116 | 164600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20240116 | 164500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20240116 | 164400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20240116 | 164300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20240116 | 164200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20240116 | 164100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 153 | 20240116 | 164000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20240116 | 163900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20240116 | 163800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20240116 | 163700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20240116 | 163600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20240116 | 163500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20240116 | 163400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20240116 | 163300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20240116 | 163200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20240116 | 163100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20240116 | 163000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20240116 | 162900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20240116 | 162800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20240116 | 162700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20240116 | 162600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20240116 | 162500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20240116 | 162400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20240116 | 162300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20240116 | 162200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20240116 | 162100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20240116 | 162000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20240116 | 161900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20240116 | 161800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20240116 | 161700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20240116 | 161600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20240116 | 161500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20240116 | 161400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20240116 | 161300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20240116 | 161200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20240116 | 161100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 183 | 20240116 | 161000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20240116 | 160900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20240116 | 160800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20240116 | 160700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20240116 | 160600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20240116 | 160500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20240116 | 160400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20240116 | 160300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20240116 | 160200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20240116 | 160100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20240116 | 160000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20240116 | 155900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20240116 | 155800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20240116 | 155700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20240116 | 155600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20240116 | 155500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20240116 | 155400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20240116 | 155300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20240116 | 155200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20240116 | 155100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20240116 | 155000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20240116 | 154900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20240116 | 154800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20240116 | 154700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20240116 | 154600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20240116 | 154500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20240116 | 154400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20240116 | 154300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20240116 | 154200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20240116 | 154100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 213 | 20240116 | 154000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20240116 | 153900 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 215 | 20240116 | 153800 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 216 | 20240116 | 153700 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 217 | 20240116 | 153600 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 218 | 20240116 | 153500 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 219 | 20240116 | 153400 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 220 | 20240116 | 153300 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 221 | 20240116 | 153200 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 222 | 20240116 | 153100 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 223 | 20240116 | 153000 | 6367786050 | 6840 | 6840 | 6840 | 6840 | 8442 |
| 224 | 20240116 | 152900 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 225 | 20240116 | 152800 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 226 | 20240116 | 152700 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 227 | 20240116 | 152600 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 228 | 20240116 | 152500 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 229 | 20240116 | 152400 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 230 | 20240116 | 152300 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 231 | 20240116 | 152200 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 232 | 20240116 | 152100 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 233 | 20240116 | 152000 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 234 | 20240116 | 151900 | 6310042770 | 6840 | 6840 | 6840 | 6840 | 1075 |
| 235 | 20240116 | 151800 | 6302689770 | 6840 | 6830 | 6840 | 6830 | 1062 |
| 236 | 20240116 | 151700 | 6295425900 | 6830 | 6840 | 6840 | 6830 | 514 |
| 237 | 20240116 | 151600 | 6291911340 | 6840 | 6830 | 6840 | 6830 | 189 |
| 238 | 20240116 | 151500 | 6290620460 | 6830 | 6830 | 6840 | 6830 | 961 |
| 239 | 20240116 | 151400 | 6284050030 | 6840 | 6830 | 6840 | 6830 | 592 |
| 240 | 20240116 | 151300 | 6280005980 | 6840 | 6840 | 6840 | 6830 | 1171 |
| 241 | 20240116 | 151200 | 6271996440 | 6830 | 6830 | 6840 | 6830 | 234 |
| 242 | 20240116 | 151100 | 6270398210 | 6830 | 6830 | 6840 | 6830 | 180 |
| 243 | 20240116 | 151000 | 6269168060 | 6830 | 6840 | 6840 | 6820 | 528 |
| 244 | 20240116 | 150900 | 6265564700 | 6830 | 6830 | 6830 | 6820 | 851 |
| 245 | 20240116 | 150800 | 6259753460 | 6820 | 6820 | 6830 | 6820 | 534 |
| 246 | 20240116 | 150700 | 6256106440 | 6820 | 6820 | 6820 | 6820 | 132 |
| 247 | 20240116 | 150600 | 6255206200 | 6820 | 6830 | 6830 | 6820 | 562 |
| 248 | 20240116 | 150500 | 6251373350 | 6820 | 6820 | 6830 | 6820 | 1170 |
| 249 | 20240116 | 150400 | 6243393930 | 6820 | 6820 | 6830 | 6820 | 5039 |
| 250 | 20240116 | 150300 | 6209027940 | 6810 | 6830 | 6830 | 6810 | 10976 |
| 251 | 20240116 | 150200 | 6134170710 | 6830 | 6830 | 6830 | 6820 | 1606 |
| 252 | 20240116 | 150100 | 6123202230 | 6830 | 6830 | 6840 | 6830 | 1125 |
| 253 | 20240116 | 150000 | 6115518230 | 6840 | 6820 | 6840 | 6820 | 391 |
| 254 | 20240116 | 145900 | 6112846570 | 6820 | 6820 | 6830 | 6820 | 1036 |
| 255 | 20240116 | 145800 | 6105771050 | 6820 | 6840 | 6840 | 6820 | 3698 |
| 256 | 20240116 | 145700 | 6080510630 | 6840 | 6840 | 6840 | 6830 | 4323 |
| 257 | 20240116 | 145600 | 6050942250 | 6840 | 6830 | 6840 | 6830 | 1560 |
| 258 | 20240116 | 145500 | 6040284350 | 6830 | 6840 | 6840 | 6830 | 1133 |
| 259 | 20240116 | 145400 | 6032534890 | 6830 | 6840 | 6840 | 6830 | 1180 |
| 260 | 20240116 | 145300 | 6024465220 | 6840 | 6830 | 6840 | 6830 | 680 |
| 261 | 20240116 | 145200 | 6019817300 | 6830 | 6830 | 6840 | 6830 | 490 |
| 262 | 20240116 | 145100 | 6016469700 | 6830 | 6830 | 6840 | 6830 | 475 |
| 263 | 20240116 | 145000 | 6013225440 | 6840 | 6830 | 6840 | 6830 | 50 |
| 264 | 20240116 | 144900 | 6012883930 | 6830 | 6820 | 6840 | 6820 | 2000 |
| 265 | 20240116 | 144800 | 5999224040 | 6820 | 6830 | 6830 | 6820 | 2466 |
| 266 | 20240116 | 144700 | 5982384300 | 6830 | 6830 | 6840 | 6830 | 1424 |
| 267 | 20240116 | 144600 | 5972645370 | 6830 | 6840 | 6840 | 6830 | 278 |
| 268 | 20240116 | 144500 | 5970744170 | 6840 | 6830 | 6840 | 6830 | 195 |
| 269 | 20240116 | 144400 | 5969410950 | 6830 | 6840 | 6840 | 6830 | 886 |
| 270 | 20240116 | 144300 | 5963359010 | 6830 | 6830 | 6840 | 6830 | 716 |
| 271 | 20240116 | 144200 | 5958463400 | 6830 | 6840 | 6840 | 6830 | 435 |
| 272 | 20240116 | 144100 | 5955489140 | 6830 | 6830 | 6840 | 6830 | 469 |
| 273 | 20240116 | 144000 | 5952284820 | 6840 | 6830 | 6840 | 6830 | 238 |
| 274 | 20240116 | 143900 | 5950657350 | 6840 | 6840 | 6840 | 6830 | 1406 |
| 275 | 20240116 | 143800 | 5941041540 | 6830 | 6820 | 6840 | 6820 | 2186 |
| 276 | 20240116 | 143700 | 5926100930 | 6830 | 6820 | 6830 | 6820 | 295 |
| 277 | 20240116 | 143600 | 5924086830 | 6830 | 6810 | 6830 | 6810 | 977 |
| 278 | 20240116 | 143500 | 5917419000 | 6810 | 6820 | 6830 | 6810 | 4717 |
| 279 | 20240116 | 143400 | 5885274170 | 6820 | 6810 | 6820 | 6810 | 13296 |
| 280 | 20240116 | 143300 | 5794687480 | 6810 | 6820 | 6830 | 6810 | 10552 |
| 281 | 20240116 | 143200 | 5722726040 | 6820 | 6830 | 6830 | 6820 | 1537 |
| 282 | 20240116 | 143100 | 5712228430 | 6830 | 6830 | 6830 | 6830 | 669 |
| 283 | 20240116 | 143000 | 5707659160 | 6830 | 6840 | 6840 | 6830 | 260 |
| 284 | 20240116 | 142900 | 5705883330 | 6840 | 6830 | 6840 | 6830 | 1613 |
| 285 | 20240116 | 142800 | 5694865820 | 6830 | 6830 | 6840 | 6830 | 480 |
| 286 | 20240116 | 142700 | 5691587320 | 6830 | 6830 | 6840 | 6830 | 147 |
| 287 | 20240116 | 142600 | 5690582210 | 6830 | 6840 | 6840 | 6830 | 7887 |
| 288 | 20240116 | 142500 | 5636648500 | 6830 | 6840 | 6840 | 6830 | 1807 |
| 289 | 20240116 | 142400 | 5624296630 | 6840 | 6860 | 6860 | 6840 | 12079 |
| 290 | 20240116 | 142300 | 5541604920 | 6860 | 6870 | 6870 | 6860 | 920 |
| 291 | 20240116 | 142200 | 5535293490 | 6860 | 6860 | 6870 | 6860 | 259 |
| 292 | 20240116 | 142100 | 5533515730 | 6870 | 6850 | 6870 | 6850 | 861 |
| 293 | 20240116 | 142000 | 5527601540 | 6850 | 6860 | 6860 | 6850 | 1033 |
| 294 | 20240116 | 141900 | 5520515280 | 6850 | 6850 | 6850 | 6850 | 559 |
| 295 | 20240116 | 141800 | 5516686130 | 6850 | 6860 | 6860 | 6850 | 29 |
| 296 | 20240116 | 141700 | 5516487390 | 6860 | 6860 | 6860 | 6850 | 2743 |
| 297 | 20240116 | 141600 | 5497672800 | 6860 | 6860 | 6870 | 6860 | 50 |
| 298 | 20240116 | 141500 | 5497329700 | 6870 | 6860 | 6870 | 6860 | 1232 |
| 299 | 20240116 | 141400 | 5488866030 | 6860 | 6860 | 6870 | 6860 | 261 |
| 300 | 20240116 | 141300 | 5487074320 | 6870 | 6860 | 6870 | 6860 | 58 |
| 301 | 20240116 | 141200 | 5486676190 | 6860 | 6860 | 6860 | 6860 | 516 |
| 302 | 20240116 | 141100 | 5483136430 | 6860 | 6860 | 6870 | 6860 | 144 |
| 303 | 20240116 | 141000 | 5482148390 | 6860 | 6860 | 6860 | 6860 | 38 |
| 304 | 20240116 | 140900 | 5481887710 | 6860 | 6860 | 6860 | 6860 | 279 |
| 305 | 20240116 | 140800 | 5479973770 | 6860 | 6860 | 6860 | 6860 | 46 |
| 306 | 20240116 | 140700 | 5479658210 | 6860 | 6870 | 6870 | 6860 | 74 |
| 307 | 20240116 | 140600 | 5479150080 | 6870 | 6880 | 6880 | 6860 | 1655 |
| 308 | 20240116 | 140500 | 5467766110 | 6860 | 6860 | 6870 | 6860 | 336 |
| 309 | 20240116 | 140400 | 5465459700 | 6850 | 6860 | 6860 | 6850 | 328 |
| 310 | 20240116 | 140300 | 5463212810 | 6860 | 6860 | 6860 | 6860 | 2048 |
| 311 | 20240116 | 140200 | 5449163530 | 6860 | 6860 | 6860 | 6860 | 55 |
| 312 | 20240116 | 140100 | 5448786230 | 6870 | 6870 | 6870 | 6860 | 3652 |
| 313 | 20240116 | 140000 | 5423732960 | 6870 | 6860 | 6870 | 6860 | 1444 |
| 314 | 20240116 | 135900 | 5413816420 | 6870 | 6870 | 6870 | 6860 | 3267 |
| 315 | 20240116 | 135800 | 5391372220 | 6870 | 6870 | 6880 | 6870 | 159 |
| 316 | 20240116 | 135700 | 5390279870 | 6870 | 6870 | 6880 | 6870 | 247 |
| 317 | 20240116 | 135600 | 5388580830 | 6880 | 6870 | 6880 | 6870 | 5287 |
| 318 | 20240116 | 135500 | 5352208940 | 6880 | 6870 | 6880 | 6870 | 606 |
| 319 | 20240116 | 135400 | 5348040620 | 6870 | 6870 | 6880 | 6870 | 17 |
| 320 | 20240116 | 135300 | 5347923770 | 6870 | 6870 | 6880 | 6870 | 321 |
| 321 | 20240116 | 135200 | 5345718380 | 6870 | 6870 | 6880 | 6870 | 861 |
| 322 | 20240116 | 135100 | 5339801980 | 6880 | 6870 | 6880 | 6860 | 487 |
| 323 | 20240116 | 135000 | 5336453460 | 6860 | 6860 | 6870 | 6860 | 536 |
| 324 | 20240116 | 134900 | 5332771300 | 6870 | 6860 | 6870 | 6860 | 1835 |
| 325 | 20240116 | 134800 | 5320182500 | 6860 | 6870 | 6870 | 6860 | 1789 |
| 326 | 20240116 | 134700 | 5307897160 | 6880 | 6880 | 6890 | 6880 | 351 |
| 327 | 20240116 | 134600 | 5305482050 | 6880 | 6880 | 6880 | 6880 | 1253 |
| 328 | 20240116 | 134500 | 5296861410 | 6880 | 6890 | 6900 | 6880 | 140 |
| 329 | 20240116 | 134400 | 5295896760 | 6900 | 6880 | 6900 | 6880 | 539 |
| 330 | 20240116 | 134300 | 5292183170 | 6880 | 6880 | 6890 | 6880 | 513 |
| 331 | 20240116 | 134200 | 5288653140 | 6890 | 6890 | 6890 | 6880 | 1182 |
| 332 | 20240116 | 134100 | 5280509300 | 6880 | 6870 | 6880 | 6870 | 142 |
| 333 | 20240116 | 134000 | 5279533590 | 6870 | 6870 | 6870 | 6870 | 421 |
| 334 | 20240116 | 133900 | 5276641320 | 6870 | 6870 | 6870 | 6870 | 17 |
| 335 | 20240116 | 133800 | 5276524530 | 6870 | 6880 | 6880 | 6870 | 84 |
| 336 | 20240116 | 133700 | 5275947130 | 6880 | 6880 | 6880 | 6880 | 326 |
| 337 | 20240116 | 133600 | 5273704250 | 6870 | 6880 | 6880 | 6870 | 861 |
| 338 | 20240116 | 133500 | 5267782270 | 6880 | 6880 | 6880 | 6870 | 263 |
| 339 | 20240116 | 133400 | 5265972920 | 6880 | 6890 | 6890 | 6870 | 5 |
| 340 | 20240116 | 133300 | 5265938520 | 6870 | 6880 | 6890 | 6870 | 873 |
| 341 | 20240116 | 133200 | 5259932210 | 6880 | 6880 | 6890 | 6880 | 779 |
| 342 | 20240116 | 133100 | 5254572570 | 6880 | 6880 | 6890 | 6880 | 520 |
| 343 | 20240116 | 133000 | 5250990530 | 6880 | 6870 | 6880 | 6870 | 16 |
| 344 | 20240116 | 132900 | 5250880550 | 6870 | 6870 | 6880 | 6870 | 1128 |
| 345 | 20240116 | 132800 | 5243124190 | 6870 | 6870 | 6870 | 6870 | 823 |
| 346 | 20240116 | 132700 | 5237470180 | 6880 | 6870 | 6890 | 6870 | 161 |
| 347 | 20240116 | 132600 | 5236363480 | 6870 | 6880 | 6880 | 6870 | 647 |
| 348 | 20240116 | 132500 | 5231916040 | 6880 | 6880 | 6880 | 6880 | 31 |
| 349 | 20240116 | 132400 | 5231702760 | 6880 | 6880 | 6880 | 6880 | 7 |
| 350 | 20240116 | 132300 | 5231654600 | 6880 | 6880 | 6880 | 6880 | 692 |
| 351 | 20240116 | 132200 | 5226893640 | 6890 | 6870 | 6900 | 6870 | 2063 |
| 352 | 20240116 | 132100 | 5212679590 | 6880 | 6870 | 6880 | 6870 | 1847 |
| 353 | 20240116 | 132000 | 5199976470 | 6860 | 6860 | 6870 | 6860 | 1209 |
| 354 | 20240116 | 131900 | 5191682070 | 6860 | 6870 | 6870 | 6860 | 2261 |
| 355 | 20240116 | 131800 | 5176162030 | 6870 | 6870 | 6880 | 6870 | 1300 |
| 356 | 20240116 | 131700 | 5167221020 | 6870 | 6880 | 6880 | 6870 | 2342 |
| 357 | 20240116 | 131600 | 5151122200 | 6880 | 6880 | 6890 | 6880 | 1131 |
| 358 | 20240116 | 131500 | 5143340910 | 6880 | 6890 | 6900 | 6880 | 7492 |
| 359 | 20240116 | 131400 | 5091708580 | 6890 | 6900 | 6900 | 6890 | 446 |
| 360 | 20240116 | 131300 | 5088632210 | 6890 | 6890 | 6900 | 6890 | 1282 |
| 361 | 20240116 | 131200 | 5079791730 | 6890 | 6900 | 6910 | 6890 | 7556 |
| 362 | 20240116 | 131100 | 5027722180 | 6900 | 6930 | 6930 | 6900 | 7287 |
| 363 | 20240116 | 131000 | 4977385690 | 6930 | 6910 | 6930 | 6900 | 11450 |
| 364 | 20240116 | 130900 | 4898230210 | 6910 | 6910 | 6910 | 6900 | 468 |
| 365 | 20240116 | 130800 | 4895000830 | 6910 | 6900 | 6910 | 6900 | 1334 |
| 366 | 20240116 | 130700 | 4885793490 | 6910 | 6910 | 6910 | 6900 | 270 |
| 367 | 20240116 | 130600 | 4883929030 | 6900 | 6890 | 6900 | 6890 | 1961 |
| 368 | 20240116 | 130500 | 4870398280 | 6900 | 6890 | 6900 | 6890 | 1073 |
| 369 | 20240116 | 130400 | 4862994750 | 6900 | 6910 | 6910 | 6900 | 1815 |
| 370 | 20240116 | 130300 | 4850466810 | 6910 | 6900 | 6910 | 6900 | 228 |
| 371 | 20240116 | 130200 | 4848893490 | 6900 | 6910 | 6910 | 6890 | 1592 |
| 372 | 20240116 | 130100 | 4837915640 | 6910 | 6890 | 6910 | 6890 | 28 |
| 373 | 20240116 | 130000 | 4837722480 | 6890 | 6890 | 6910 | 6890 | 3808 |
| 374 | 20240116 | 125900 | 4811449430 | 6900 | 6900 | 6900 | 6890 | 2359 |
| 375 | 20240116 | 125800 | 4795188460 | 6890 | 6880 | 6890 | 6880 | 1463 |
| 376 | 20240116 | 125700 | 4785108470 | 6890 | 6890 | 6900 | 6880 | 3626 |
| 377 | 20240116 | 125600 | 4760111280 | 6880 | 6890 | 6890 | 6880 | 1061 |
| 378 | 20240116 | 125500 | 4752808270 | 6890 | 6890 | 6900 | 6890 | 1588 |
| 379 | 20240116 | 125400 | 4741866940 | 6890 | 6900 | 6900 | 6890 | 340 |
| 380 | 20240116 | 125300 | 4739521020 | 6900 | 6880 | 6900 | 6880 | 632 |
| 381 | 20240116 | 125200 | 4735162490 | 6890 | 6890 | 6900 | 6890 | 211 |
| 382 | 20240116 | 125100 | 4733708690 | 6900 | 6880 | 6900 | 6880 | 2754 |
| 383 | 20240116 | 125000 | 4714731210 | 6880 | 6870 | 6880 | 6870 | 743 |
| 384 | 20240116 | 124900 | 4709619550 | 6880 | 6870 | 6880 | 6870 | 1537 |
| 385 | 20240116 | 124800 | 4699050820 | 6870 | 6880 | 6880 | 6870 | 384 |
| 386 | 20240116 | 124700 | 4696412500 | 6880 | 6880 | 6880 | 6870 | 719 |
| 387 | 20240116 | 124600 | 4691471500 | 6870 | 6870 | 6870 | 6870 | 15 |
| 388 | 20240116 | 124500 | 4691368450 | 6870 | 6870 | 6880 | 6870 | 941 |
| 389 | 20240116 | 124400 | 4684902580 | 6870 | 6880 | 6880 | 6870 | 226 |
| 390 | 20240116 | 124300 | 4683348440 | 6880 | 6880 | 6880 | 6880 | 2807 |
| 391 | 20240116 | 124200 | 4664036280 | 6880 | 6880 | 6890 | 6880 | 302 |
| 392 | 20240116 | 124100 | 4661957830 | 6880 | 6890 | 6890 | 6880 | 1292 |
| 393 | 20240116 | 124000 | 4653056170 | 6890 | 6900 | 6900 | 6890 | 19 |
| 394 | 20240116 | 123900 | 4652925240 | 6900 | 6890 | 6900 | 6890 | 844 |
| 395 | 20240116 | 123800 | 4647107880 | 6890 | 6890 | 6890 | 6890 | 969 |
| 396 | 20240116 | 123700 | 4640431470 | 6890 | 6900 | 6900 | 6890 | 76 |
| 397 | 20240116 | 123600 | 4639907820 | 6900 | 6890 | 6900 | 6890 | 377 |
| 398 | 20240116 | 123500 | 4637306710 | 6900 | 6890 | 6900 | 6890 | 1177 |
| 399 | 20240116 | 123400 | 4629185670 | 6890 | 6910 | 6910 | 6890 | 275 |
| 400 | 20240116 | 123300 | 4627288200 | 6910 | 6900 | 6910 | 6900 | 1015 |
| 401 | 20240116 | 123200 | 4620284460 | 6910 | 6900 | 6910 | 6900 | 1475 |
| 402 | 20240116 | 123100 | 4610103960 | 6900 | 6900 | 6910 | 6890 | 3514 |
| 403 | 20240116 | 123000 | 4585857330 | 6900 | 6900 | 6910 | 6890 | 4669 |
| 404 | 20240116 | 122900 | 4553641190 | 6900 | 6910 | 6910 | 6900 | 1683 |
| 405 | 20240116 | 122800 | 4542023280 | 6910 | 6900 | 6910 | 6900 | 800 |
| 406 | 20240116 | 122700 | 4536495640 | 6910 | 6890 | 6910 | 6890 | 5844 |
| 407 | 20240116 | 122600 | 4496172200 | 6900 | 6900 | 6900 | 6890 | 2354 |
| 408 | 20240116 | 122500 | 4479944230 | 6890 | 6890 | 6900 | 6890 | 1608 |
| 409 | 20240116 | 122400 | 4468865050 | 6890 | 6890 | 6900 | 6890 | 211 |
| 410 | 20240116 | 122300 | 4467410960 | 6890 | 6890 | 6900 | 6890 | 2395 |
| 411 | 20240116 | 122200 | 4450909380 | 6880 | 6880 | 6890 | 6880 | 3008 |
| 412 | 20240116 | 122100 | 4430214160 | 6880 | 6880 | 6880 | 6870 | 2189 |
| 413 | 20240116 | 122000 | 4415153930 | 6880 | 6880 | 6880 | 6880 | 1930 |
| 414 | 20240116 | 121900 | 4401875530 | 6870 | 6870 | 6880 | 6870 | 154 |
| 415 | 20240116 | 121800 | 4400817350 | 6870 | 6880 | 6880 | 6870 | 1187 |
| 416 | 20240116 | 121700 | 4392651070 | 6880 | 6880 | 6890 | 6880 | 476 |
| 417 | 20240116 | 121600 | 4389376180 | 6880 | 6880 | 6880 | 6870 | 247 |
| 418 | 20240116 | 121500 | 4387676920 | 6880 | 6880 | 6890 | 6870 | 1168 |
| 419 | 20240116 | 121400 | 4379641080 | 6880 | 6880 | 6890 | 6880 | 948 |
| 420 | 20240116 | 121300 | 4373118830 | 6880 | 6880 | 6890 | 6880 | 748 |
| 421 | 20240116 | 121200 | 4367971270 | 6880 | 6880 | 6890 | 6880 | 538 |
| 422 | 20240116 | 121100 | 4364265300 | 6890 | 6880 | 6890 | 6880 | 201 |
| 423 | 20240116 | 121000 | 4362882410 | 6890 | 6880 | 6890 | 6880 | 17 |
| 424 | 20240116 | 120900 | 4362765380 | 6880 | 6880 | 6880 | 6870 | 336 |
| 425 | 20240116 | 120800 | 4360454420 | 6870 | 6880 | 6880 | 6870 | 117 |
| 426 | 20240116 | 120700 | 4359650570 | 6870 | 6880 | 6890 | 6870 | 2271 |
| 427 | 20240116 | 120600 | 4344026110 | 6890 | 6890 | 6890 | 6880 | 271 |
| 428 | 20240116 | 120500 | 4342159920 | 6880 | 6890 | 6890 | 6880 | 44 |
| 429 | 20240116 | 120400 | 4341856850 | 6890 | 6900 | 6900 | 6890 | 1641 |
| 430 | 20240116 | 120300 | 4330534110 | 6890 | 6890 | 6900 | 6890 | 1662 |
| 431 | 20240116 | 120200 | 4319079970 | 6900 | 6900 | 6900 | 6900 | 4264 |
| 432 | 20240116 | 120100 | 4289658370 | 6900 | 6900 | 6910 | 6890 | 10274 |
| 433 | 20240116 | 120000 | 4218768080 | 6900 | 6890 | 6900 | 6890 | 6206 |
| 434 | 20240116 | 115900 | 4175985550 | 6890 | 6880 | 6890 | 6880 | 4978 |
| 435 | 20240116 | 115800 | 4141725420 | 6880 | 6870 | 6880 | 6870 | 9 |
| 436 | 20240116 | 115700 | 4141663580 | 6870 | 6870 | 6870 | 6860 | 920 |
| 437 | 20240116 | 115600 | 4135343310 | 6870 | 6860 | 6870 | 6860 | 1300 |
| 438 | 20240116 | 115500 | 4126415310 | 6870 | 6870 | 6870 | 6860 | 436 |
| 439 | 20240116 | 115400 | 4123420080 | 6860 | 6870 | 6870 | 6860 | 1251 |
| 440 | 20240116 | 115300 | 4114831720 | 6880 | 6890 | 6890 | 6880 | 2476 |
| 441 | 20240116 | 115200 | 4097796830 | 6880 | 6880 | 6890 | 6880 | 444 |
| 442 | 20240116 | 115100 | 4094738240 | 6880 | 6880 | 6880 | 6880 | 1618 |
| 443 | 20240116 | 115000 | 4083606400 | 6880 | 6890 | 6890 | 6880 | 104 |
| 444 | 20240116 | 114900 | 4082889860 | 6890 | 6890 | 6890 | 6880 | 3308 |
| 445 | 20240116 | 114800 | 4060097830 | 6890 | 6880 | 6890 | 6880 | 1066 |
| 446 | 20240116 | 114700 | 4052758590 | 6880 | 6890 | 6890 | 6880 | 428 |
| 447 | 20240116 | 114600 | 4049812780 | 6890 | 6900 | 6900 | 6880 | 2012 |
| 448 | 20240116 | 114500 | 4035958010 | 6900 | 6890 | 6900 | 6890 | 2017 |
| 449 | 20240116 | 114400 | 4022056070 | 6890 | 6880 | 6890 | 6880 | 10741 |
| 450 | 20240116 | 114300 | 3948135420 | 6870 | 6880 | 6880 | 6870 | 2077 |
| 451 | 20240116 | 114200 | 3933851660 | 6880 | 6860 | 6880 | 6860 | 2138 |
| 452 | 20240116 | 114100 | 3919164760 | 6860 | 6870 | 6870 | 6860 | 967 |
| 453 | 20240116 | 114000 | 3912523640 | 6870 | 6870 | 6880 | 6870 | 2109 |
| 454 | 20240116 | 113900 | 3898019440 | 6870 | 6870 | 6870 | 6860 | 3793 |
| 455 | 20240116 | 113800 | 3871961620 | 6870 | 6880 | 6880 | 6870 | 550 |
| 456 | 20240116 | 113700 | 3868181110 | 6870 | 6870 | 6870 | 6870 | 745 |
| 457 | 20240116 | 113600 | 3863062960 | 6880 | 6860 | 6880 | 6860 | 1608 |
| 458 | 20240116 | 113500 | 3852016270 | 6860 | 6870 | 6870 | 6860 | 138 |
| 459 | 20240116 | 113400 | 3851068710 | 6860 | 6860 | 6870 | 6860 | 207 |
| 460 | 20240116 | 113300 | 3849648680 | 6860 | 6860 | 6860 | 6860 | 626 |
| 461 | 20240116 | 113200 | 3845354320 | 6850 | 6860 | 6870 | 6850 | 1048 |
| 462 | 20240116 | 113100 | 3838164780 | 6860 | 6870 | 6870 | 6860 | 2703 |
| 463 | 20240116 | 113000 | 3819604440 | 6880 | 6880 | 6880 | 6880 | 2358 |
| 464 | 20240116 | 112900 | 3803381400 | 6880 | 6880 | 6890 | 6880 | 428 |
| 465 | 20240116 | 112800 | 3800435690 | 6880 | 6880 | 6890 | 6880 | 13944 |
| 466 | 20240116 | 112700 | 3704475960 | 6870 | 6870 | 6870 | 6860 | 5214 |
| 467 | 20240116 | 112600 | 3668656080 | 6870 | 6870 | 6870 | 6870 | 3906 |
| 468 | 20240116 | 112500 | 3641821860 | 6870 | 6870 | 6880 | 6870 | 4486 |
| 469 | 20240116 | 112400 | 3611002020 | 6870 | 6880 | 6880 | 6870 | 120 |
| 470 | 20240116 | 112300 | 3610177490 | 6870 | 6880 | 6880 | 6870 | 711 |
| 471 | 20240116 | 112200 | 3605292670 | 6870 | 6880 | 6880 | 6870 | 29 |
| 472 | 20240116 | 112100 | 3605093230 | 6870 | 6870 | 6870 | 6870 | 612 |
| 473 | 20240116 | 112000 | 3600888790 | 6880 | 6880 | 6880 | 6870 | 1046 |
| 474 | 20240116 | 111900 | 3593693710 | 6880 | 6870 | 6880 | 6870 | 2794 |
| 475 | 20240116 | 111800 | 3574498890 | 6860 | 6870 | 6870 | 6860 | 2651 |
| 476 | 20240116 | 111700 | 3556287410 | 6870 | 6880 | 6880 | 6870 | 3546 |
| 477 | 20240116 | 111600 | 3531914070 | 6880 | 6880 | 6890 | 6880 | 1405 |
| 478 | 20240116 | 111500 | 3522245980 | 6880 | 6860 | 6880 | 6860 | 11111 |
| 479 | 20240116 | 111400 | 3445889670 | 6870 | 6860 | 6880 | 6860 | 5704 |
| 480 | 20240116 | 111300 | 3406709440 | 6860 | 6850 | 6860 | 6850 | 4455 |
| 481 | 20240116 | 111200 | 3376161760 | 6820 | 6850 | 6860 | 6820 | 6043 |
| 482 | 20240116 | 111100 | 3334866850 | 6840 | 6840 | 6850 | 6840 | 1227 |
| 483 | 20240116 | 111000 | 3326473800 | 6850 | 6850 | 6860 | 6850 | 4674 |
| 484 | 20240116 | 110900 | 3294456660 | 6850 | 6860 | 6860 | 6850 | 1083 |
| 485 | 20240116 | 110800 | 3287027370 | 6860 | 6860 | 6860 | 6850 | 1677 |
| 486 | 20240116 | 110700 | 3275534560 | 6870 | 6850 | 6870 | 6850 | 6763 |
| 487 | 20240116 | 110600 | 3229120780 | 6850 | 6840 | 6860 | 6820 | 18902 |
| 488 | 20240116 | 110500 | 3099949190 | 6850 | 6840 | 6850 | 6840 | 5086 |
| 489 | 20240116 | 110400 | 3065110100 | 6850 | 6830 | 6850 | 6830 | 4914 |
| 490 | 20240116 | 110300 | 3031498390 | 6830 | 6840 | 6850 | 6830 | 2586 |
| 491 | 20240116 | 110200 | 3013812140 | 6840 | 6810 | 6870 | 6810 | 20789 |
| 492 | 20240116 | 110100 | 2871547520 | 6820 | 6810 | 6820 | 6810 | 2611 |
| 493 | 20240116 | 110000 | 2853766590 | 6810 | 6800 | 6810 | 6800 | 3736 |
| 494 | 20240116 | 105900 | 2828341790 | 6800 | 6790 | 6800 | 6790 | 680 |
| 495 | 20240116 | 105800 | 2823717880 | 6800 | 6790 | 6800 | 6790 | 316 |
| 496 | 20240116 | 105700 | 2821572230 | 6800 | 6800 | 6800 | 6790 | 4501 |
| 497 | 20240116 | 105600 | 2790965530 | 6800 | 6790 | 6800 | 6790 | 21 |
| 498 | 20240116 | 105500 | 2790822920 | 6790 | 6800 | 6800 | 6790 | 114 |
| 499 | 20240116 | 105400 | 2790048120 | 6790 | 6790 | 6790 | 6760 | 4483 |
| 500 | 20240116 | 105300 | 2759657710 | 6790 | 6780 | 6800 | 6780 | 6348 |
| 501 | 20240116 | 105200 | 2716526330 | 6760 | 6770 | 6780 | 6750 | 2082 |
| 502 | 20240116 | 105100 | 2702446670 | 6770 | 6760 | 6770 | 6760 | 83 |
| 503 | 20240116 | 105000 | 2701885510 | 6760 | 6760 | 6760 | 6760 | 207 |
| 504 | 20240116 | 104900 | 2700486190 | 6750 | 6740 | 6760 | 6740 | 489 |
| 505 | 20240116 | 104800 | 2697185460 | 6740 | 6730 | 6740 | 6730 | 10 |
| 506 | 20240116 | 104700 | 2697118070 | 6730 | 6740 | 6740 | 6730 | 91 |
| 507 | 20240116 | 104600 | 2696505160 | 6740 | 6750 | 6750 | 6740 | 1278 |
| 508 | 20240116 | 104500 | 2687889190 | 6740 | 6750 | 6750 | 6740 | 266 |
| 509 | 20240116 | 104400 | 2686095380 | 6750 | 6750 | 6750 | 6750 | 249 |
| 510 | 20240116 | 104300 | 2684414630 | 6750 | 6750 | 6750 | 6740 | 75 |
| 511 | 20240116 | 104200 | 2683908390 | 6750 | 6750 | 6750 | 6750 | 977 |
| 512 | 20240116 | 104100 | 2677313640 | 6750 | 6730 | 6750 | 6730 | 1675 |
| 513 | 20240116 | 104000 | 2666026650 | 6730 | 6750 | 6750 | 6730 | 2005 |
| 514 | 20240116 | 103900 | 2652518400 | 6750 | 6750 | 6750 | 6750 | 134 |
| 515 | 20240116 | 103800 | 2651613900 | 6750 | 6750 | 6750 | 6750 | 0 |
| 516 | 20240116 | 103700 | 2651613900 | 6750 | 6740 | 6760 | 6740 | 118 |
| 517 | 20240116 | 103600 | 2650816850 | 6760 | 6750 | 6760 | 6750 | 1594 |
| 518 | 20240116 | 103500 | 2640054150 | 6750 | 6760 | 6760 | 6750 | 494 |
| 519 | 20240116 | 103400 | 2636715600 | 6760 | 6740 | 6760 | 6740 | 3256 |
| 520 | 20240116 | 103300 | 2614744650 | 6740 | 6740 | 6740 | 6740 | 50 |
| 521 | 20240116 | 103200 | 2614407650 | 6730 | 6740 | 6740 | 6730 | 943 |
| 522 | 20240116 | 103100 | 2608054790 | 6750 | 6740 | 6750 | 6740 | 615 |
| 523 | 20240116 | 103000 | 2603904140 | 6740 | 6740 | 6740 | 6740 | 100 |
| 524 | 20240116 | 102900 | 2603230140 | 6730 | 6730 | 6740 | 6730 | 1199 |
| 525 | 20240116 | 102800 | 2595159870 | 6730 | 6730 | 6730 | 6730 | 2 |
| 526 | 20240116 | 102700 | 2595146410 | 6720 | 6720 | 6720 | 6710 | 2787 |
| 527 | 20240116 | 102600 | 2576419690 | 6720 | 6710 | 6720 | 6700 | 2099 |
| 528 | 20240116 | 102500 | 2562319850 | 6710 | 6710 | 6710 | 6710 | 1941 |
| 529 | 20240116 | 102400 | 2549295740 | 6710 | 6700 | 6720 | 6700 | 5571 |
| 530 | 20240116 | 102300 | 2511940150 | 6700 | 6700 | 6710 | 6700 | 1926 |
| 531 | 20240116 | 102200 | 2499030950 | 6700 | 6700 | 6700 | 6700 | 1489 |
| 532 | 20240116 | 102100 | 2489054650 | 6700 | 6700 | 6710 | 6690 | 3891 |
| 533 | 20240116 | 102000 | 2462990640 | 6700 | 6700 | 6700 | 6690 | 5115 |
| 534 | 20240116 | 101900 | 2428726570 | 6710 | 6700 | 6710 | 6700 | 1050 |
| 535 | 20240116 | 101800 | 2421691470 | 6710 | 6710 | 6710 | 6700 | 587 |
| 536 | 20240116 | 101700 | 2417756700 | 6710 | 6730 | 6730 | 6710 | 3698 |
| 537 | 20240116 | 101600 | 2392915710 | 6730 | 6730 | 6730 | 6720 | 36 |
| 538 | 20240116 | 101500 | 2392673520 | 6730 | 6730 | 6730 | 6720 | 54 |
| 539 | 20240116 | 101400 | 2392310200 | 6730 | 6720 | 6730 | 6720 | 58 |
| 540 | 20240116 | 101300 | 2391920360 | 6720 | 6730 | 6740 | 6720 | 1702 |
| 541 | 20240116 | 101200 | 2380463980 | 6730 | 6730 | 6730 | 6710 | 273 |
| 542 | 20240116 | 101100 | 2378626890 | 6730 | 6720 | 6730 | 6690 | 12373 |
| 543 | 20240116 | 101000 | 2295779530 | 6720 | 6720 | 6720 | 6710 | 1356 |
| 544 | 20240116 | 100900 | 2286680520 | 6730 | 6730 | 6730 | 6690 | 10522 |
| 545 | 20240116 | 100800 | 2216224330 | 6730 | 6710 | 6740 | 6700 | 2456 |
| 546 | 20240116 | 100700 | 2199716000 | 6700 | 6710 | 6710 | 6700 | 2938 |
| 547 | 20240116 | 100600 | 2180017560 | 6710 | 6710 | 6720 | 6680 | 27482 |
| 548 | 20240116 | 100500 | 1996192290 | 6700 | 6720 | 6720 | 6700 | 6185 |
| 549 | 20240116 | 100400 | 1954702930 | 6720 | 6720 | 6730 | 6720 | 3349 |
| 550 | 20240116 | 100300 | 1932194400 | 6720 | 6730 | 6730 | 6720 | 2403 |
| 551 | 20240116 | 100200 | 1916038420 | 6740 | 6720 | 6740 | 6720 | 1997 |
| 552 | 20240116 | 100100 | 1902616030 | 6720 | 6720 | 6740 | 6720 | 7947 |
| 553 | 20240116 | 100000 | 1849210270 | 6720 | 6740 | 6750 | 6720 | 3183 |
| 554 | 20240116 | 095900 | 1827798060 | 6730 | 6730 | 6740 | 6720 | 5448 |
| 555 | 20240116 | 095800 | 1791151110 | 6730 | 6740 | 6760 | 6730 | 26147 |
| 556 | 20240116 | 095700 | 1615058340 | 6740 | 6760 | 6760 | 6740 | 5927 |
| 557 | 20240116 | 095600 | 1575042900 | 6760 | 6760 | 6770 | 6750 | 2443 |
| 558 | 20240116 | 095500 | 1558526360 | 6760 | 6750 | 6760 | 6750 | 2798 |
| 559 | 20240116 | 095400 | 1539612880 | 6750 | 6750 | 6750 | 6750 | 4386 |
| 560 | 20240116 | 095300 | 1510007380 | 6750 | 6760 | 6770 | 6750 | 5703 |
| 561 | 20240116 | 095200 | 1471458150 | 6770 | 6770 | 6770 | 6770 | 1634 |
| 562 | 20240116 | 095100 | 1460395970 | 6770 | 6770 | 6770 | 6770 | 4209 |
| 563 | 20240116 | 095000 | 1431901040 | 6780 | 6780 | 6790 | 6780 | 3839 |
| 564 | 20240116 | 094900 | 1405872530 | 6780 | 6780 | 6780 | 6780 | 12 |
| 565 | 20240116 | 094800 | 1405791170 | 6780 | 6790 | 6800 | 6780 | 1091 |
| 566 | 20240116 | 094700 | 1398392420 | 6790 | 6780 | 6790 | 6780 | 794 |
| 567 | 20240116 | 094600 | 1393005160 | 6790 | 6780 | 6790 | 6780 | 7170 |
| 568 | 20240116 | 094500 | 1344382260 | 6770 | 6790 | 6790 | 6770 | 1708 |
| 569 | 20240116 | 094400 | 1332808310 | 6770 | 6780 | 6780 | 6770 | 284 |
| 570 | 20240116 | 094300 | 1330883080 | 6780 | 6780 | 6780 | 6770 | 9336 |
| 571 | 20240116 | 094200 | 1267635000 | 6780 | 6780 | 6780 | 6780 | 167 |
| 572 | 20240116 | 094100 | 1266502740 | 6790 | 6790 | 6790 | 6780 | 2116 |
| 573 | 20240116 | 094000 | 1252153160 | 6790 | 6790 | 6790 | 6780 | 1985 |
| 574 | 20240116 | 093900 | 1238694580 | 6790 | 6790 | 6800 | 6790 | 3348 |
| 575 | 20240116 | 093800 | 1215934950 | 6790 | 6800 | 6800 | 6780 | 8831 |
| 576 | 20240116 | 093700 | 1155993770 | 6800 | 6800 | 6800 | 6790 | 1412 |
| 577 | 20240116 | 093600 | 1146404170 | 6800 | 6800 | 6810 | 6800 | 2914 |
| 578 | 20240116 | 093500 | 1126574020 | 6790 | 6790 | 6790 | 6790 | 2502 |
| 579 | 20240116 | 093400 | 1109585440 | 6790 | 6790 | 6790 | 6790 | 2514 |
| 580 | 20240116 | 093300 | 1092515380 | 6790 | 6780 | 6790 | 6780 | 4482 |
| 581 | 20240116 | 093200 | 1062117830 | 6780 | 6790 | 6790 | 6780 | 1909 |
| 582 | 20240116 | 093100 | 1049158290 | 6790 | 6800 | 6800 | 6790 | 792 |
| 583 | 20240116 | 093000 | 1043772710 | 6800 | 6800 | 6800 | 6780 | 4132 |
| 584 | 20240116 | 092900 | 1015720990 | 6800 | 6820 | 6820 | 6790 | 4260 |
| 585 | 20240116 | 092800 | 986756980 | 6820 | 6820 | 6820 | 6820 | 180 |
| 586 | 20240116 | 092700 | 985529380 | 6820 | 6820 | 6820 | 6820 | 335 |
| 587 | 20240116 | 092600 | 983244680 | 6820 | 6800 | 6820 | 6800 | 3111 |
| 588 | 20240116 | 092500 | 962085040 | 6800 | 6820 | 6820 | 6800 | 2700 |
| 589 | 20240116 | 092400 | 943698640 | 6830 | 6810 | 6830 | 6810 | 50 |
| 590 | 20240116 | 092300 | 943357860 | 6810 | 6820 | 6820 | 6800 | 8001 |
| 591 | 20240116 | 092200 | 888869510 | 6820 | 6820 | 6840 | 6820 | 1489 |
| 592 | 20240116 | 092100 | 878700390 | 6820 | 6830 | 6840 | 6820 | 5551 |
| 593 | 20240116 | 092000 | 840824890 | 6840 | 6840 | 6860 | 6830 | 8357 |
| 594 | 20240116 | 091900 | 783653360 | 6840 | 6840 | 6840 | 6830 | 680 |
| 595 | 20240116 | 091800 | 779008250 | 6840 | 6840 | 6840 | 6830 | 1103 |
| 596 | 20240116 | 091700 | 771467410 | 6840 | 6860 | 6860 | 6830 | 12483 |
| 597 | 20240116 | 091600 | 685976300 | 6860 | 6860 | 6860 | 6860 | 2482 |
| 598 | 20240116 | 091500 | 668949780 | 6860 | 6860 | 6870 | 6860 | 5642 |
| 599 | 20240116 | 091400 | 630218520 | 6860 | 6850 | 6870 | 6840 | 10466 |
| 600 | 20240116 | 091300 | 558438550 | 6850 | 6850 | 6860 | 6840 | 4790 |
| 601 | 20240116 | 091200 | 525627130 | 6850 | 6850 | 6850 | 6840 | 257 |
| 602 | 20240116 | 091100 | 523867520 | 6850 | 6840 | 6850 | 6840 | 1201 |
| 603 | 20240116 | 091000 | 515648030 | 6850 | 6850 | 6850 | 6850 | 5666 |
| 604 | 20240116 | 090900 | 476835930 | 6850 | 6840 | 6850 | 6840 | 4897 |
| 605 | 20240116 | 090800 | 443340320 | 6850 | 6840 | 6860 | 6840 | 2964 |
| 606 | 20240116 | 090700 | 423039530 | 6860 | 6850 | 6860 | 6840 | 9216 |
| 607 | 20240116 | 090600 | 359881670 | 6850 | 6850 | 6850 | 6840 | 1991 |
| 608 | 20240116 | 090500 | 346257800 | 6860 | 6870 | 6870 | 6830 | 16656 |
| 609 | 20240116 | 090400 | 232031110 | 6860 | 6870 | 6870 | 6850 | 3439 |
| 610 | 20240116 | 090300 | 208416980 | 6860 | 6820 | 6860 | 6790 | 11668 |
| 611 | 20240116 | 090200 | 128628270 | 6820 | 6790 | 6830 | 6770 | 7399 |
| 612 | 20240116 | 090100 | 78321330 | 6770 | 6790 | 6800 | 6770 | 1881 |
| 613 | 20240116 | 090000 | 65573960 | 6780 | 6800 | 6810 | 6780 | 9123 |