31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 3 | 20240112 | 192200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20240112 | 192100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20240112 | 192000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20240112 | 191900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20240112 | 191800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20240112 | 191700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20240112 | 191600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20240112 | 191500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20240112 | 191400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20240112 | 191300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20240112 | 191200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20240112 | 191100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20240112 | 191000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20240112 | 190900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20240112 | 190800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20240112 | 190700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20240112 | 190600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20240112 | 190500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20240112 | 190400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20240112 | 190300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20240112 | 190200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20240112 | 190100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20240112 | 190000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20240112 | 185900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20240112 | 185800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20240112 | 185700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20240112 | 185600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20240112 | 185500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20240112 | 185400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20240112 | 185300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 33 | 20240112 | 185200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20240112 | 185100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20240112 | 185000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20240112 | 184900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20240112 | 184800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20240112 | 184700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20240112 | 184600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20240112 | 184500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20240112 | 184400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20240112 | 184300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20240112 | 184200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20240112 | 184100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20240112 | 184000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20240112 | 183900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20240112 | 183800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20240112 | 183700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20240112 | 183600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20240112 | 183500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20240112 | 183400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20240112 | 183300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20240112 | 183200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20240112 | 183100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20240112 | 183000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20240112 | 182900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20240112 | 182800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20240112 | 182700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20240112 | 182600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20240112 | 182500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20240112 | 182400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20240112 | 182300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 63 | 20240112 | 182200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20240112 | 182100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20240112 | 182000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20240112 | 181900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20240112 | 181800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20240112 | 181700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20240112 | 181600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20240112 | 181500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20240112 | 181400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20240112 | 181300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20240112 | 181200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20240112 | 181100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20240112 | 181000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20240112 | 180900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20240112 | 180800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20240112 | 180700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20240112 | 180600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20240112 | 180500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20240112 | 180400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20240112 | 180300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20240112 | 180200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20240112 | 180100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20240112 | 180000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20240112 | 175900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20240112 | 175800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20240112 | 175700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20240112 | 175600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20240112 | 175500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20240112 | 175400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20240112 | 175300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 93 | 20240112 | 175200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20240112 | 175100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20240112 | 175000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20240112 | 174900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20240112 | 174800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20240112 | 174700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20240112 | 174600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20240112 | 174500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20240112 | 174400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20240112 | 174300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20240112 | 174200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20240112 | 174100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20240112 | 174000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20240112 | 173900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20240112 | 173800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20240112 | 173700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20240112 | 173600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20240112 | 173500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20240112 | 173400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20240112 | 173300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20240112 | 173200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20240112 | 173100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20240112 | 173000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20240112 | 172900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20240112 | 172800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20240112 | 172700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20240112 | 172600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20240112 | 172500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20240112 | 172400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20240112 | 172300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 123 | 20240112 | 172200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20240112 | 172100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20240112 | 172000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20240112 | 171900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20240112 | 171800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20240112 | 171700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20240112 | 171600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20240112 | 171500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20240112 | 171400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20240112 | 171300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20240112 | 171200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20240112 | 171100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20240112 | 171000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20240112 | 170900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20240112 | 170800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20240112 | 170700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20240112 | 170600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20240112 | 170500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20240112 | 170400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20240112 | 170300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20240112 | 170200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20240112 | 170100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20240112 | 170000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20240112 | 165900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20240112 | 165800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20240112 | 165700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20240112 | 165600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20240112 | 165500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20240112 | 165400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20240112 | 165300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 153 | 20240112 | 165200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20240112 | 165100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20240112 | 165000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20240112 | 164900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20240112 | 164800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20240112 | 164700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20240112 | 164600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20240112 | 164500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20240112 | 164400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20240112 | 164300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20240112 | 164200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20240112 | 164100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20240112 | 164000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20240112 | 163900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20240112 | 163800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20240112 | 163700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20240112 | 163600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20240112 | 163500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20240112 | 163400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20240112 | 163300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20240112 | 163200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20240112 | 163100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20240112 | 163000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20240112 | 162900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20240112 | 162800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20240112 | 162700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20240112 | 162600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20240112 | 162500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20240112 | 162400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20240112 | 162300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 183 | 20240112 | 162200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20240112 | 162100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20240112 | 162000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20240112 | 161900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20240112 | 161800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20240112 | 161700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20240112 | 161600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20240112 | 161500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20240112 | 161400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20240112 | 161300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20240112 | 161200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20240112 | 161100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20240112 | 161000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20240112 | 160900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20240112 | 160800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20240112 | 160700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20240112 | 160600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20240112 | 160500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20240112 | 160400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20240112 | 160300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20240112 | 160200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20240112 | 160100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20240112 | 160000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20240112 | 155900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20240112 | 155800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 208 | 20240112 | 155700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20240112 | 155600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20240112 | 155500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20240112 | 155400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 212 | 20240112 | 155300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 213 | 20240112 | 155200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 214 | 20240112 | 155100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 215 | 20240112 | 155000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 216 | 20240112 | 154900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 217 | 20240112 | 154800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 218 | 20240112 | 154700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 219 | 20240112 | 154600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 220 | 20240112 | 154500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 221 | 20240112 | 154400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 222 | 20240112 | 154300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 223 | 20240112 | 154200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 224 | 20240112 | 154100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 225 | 20240112 | 154000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 226 | 20240112 | 153900 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 227 | 20240112 | 153800 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 228 | 20240112 | 153700 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 229 | 20240112 | 153600 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 230 | 20240112 | 153500 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 231 | 20240112 | 153400 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 232 | 20240112 | 153300 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 233 | 20240112 | 153200 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 234 | 20240112 | 153100 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 235 | 20240112 | 153000 | 13805102750 | 6990 | 6990 | 6990 | 6990 | 48733 |
| 236 | 20240112 | 152900 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 237 | 20240112 | 152800 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 238 | 20240112 | 152700 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 239 | 20240112 | 152600 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 240 | 20240112 | 152500 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20240112 | 152400 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20240112 | 152300 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 243 | 20240112 | 152200 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 244 | 20240112 | 152100 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20240112 | 152000 | 13464459080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 246 | 20240112 | 151900 | 13464459080 | 6990 | 6990 | 6990 | 6980 | 17518 |
| 247 | 20240112 | 151800 | 13342068680 | 6980 | 6970 | 6990 | 6970 | 10780 |
| 248 | 20240112 | 151700 | 13266844050 | 6970 | 6970 | 6980 | 6970 | 8690 |
| 249 | 20240112 | 151600 | 13206215360 | 6970 | 6980 | 6980 | 6960 | 13387 |
| 250 | 20240112 | 151500 | 13112932820 | 6980 | 6970 | 6980 | 6960 | 12038 |
| 251 | 20240112 | 151400 | 13029006150 | 6970 | 6960 | 6970 | 6950 | 10062 |
| 252 | 20240112 | 151300 | 12958967970 | 6960 | 6970 | 6970 | 6950 | 7765 |
| 253 | 20240112 | 151200 | 12904944260 | 6960 | 6960 | 6970 | 6940 | 17006 |
| 254 | 20240112 | 151100 | 12786591580 | 6950 | 6950 | 6960 | 6930 | 12878 |
| 255 | 20240112 | 151000 | 12697159090 | 6940 | 6880 | 6950 | 6870 | 30101 |
| 256 | 20240112 | 150900 | 12488801950 | 6880 | 6860 | 6880 | 6850 | 3955 |
| 257 | 20240112 | 150800 | 12461653350 | 6860 | 6870 | 6870 | 6850 | 3317 |
| 258 | 20240112 | 150700 | 12438890530 | 6870 | 6870 | 6870 | 6850 | 3198 |
| 259 | 20240112 | 150600 | 12416961310 | 6870 | 6870 | 6880 | 6830 | 10161 |
| 260 | 20240112 | 150500 | 12347233680 | 6880 | 6810 | 6890 | 6810 | 18394 |
| 261 | 20240112 | 150400 | 12220986400 | 6810 | 6810 | 6820 | 6800 | 395 |
| 262 | 20240112 | 150300 | 12218300240 | 6800 | 6800 | 6820 | 6780 | 4832 |
| 263 | 20240112 | 150200 | 12185522570 | 6800 | 6810 | 6820 | 6800 | 366 |
| 264 | 20240112 | 150100 | 12183031480 | 6820 | 6810 | 6820 | 6810 | 471 |
| 265 | 20240112 | 150000 | 12179823170 | 6820 | 6820 | 6820 | 6790 | 1639 |
| 266 | 20240112 | 145900 | 12168682100 | 6830 | 6840 | 6840 | 6820 | 2550 |
| 267 | 20240112 | 145800 | 12151289260 | 6840 | 6800 | 6850 | 6800 | 2786 |
| 268 | 20240112 | 145700 | 12132273990 | 6790 | 6760 | 6790 | 6750 | 3737 |
| 269 | 20240112 | 145600 | 12106980980 | 6750 | 6770 | 6770 | 6750 | 868 |
| 270 | 20240112 | 145500 | 12101117300 | 6770 | 6780 | 6780 | 6750 | 2571 |
| 271 | 20240112 | 145400 | 12083737100 | 6780 | 6780 | 6780 | 6770 | 1012 |
| 272 | 20240112 | 145300 | 12076885480 | 6770 | 6770 | 6790 | 6770 | 702 |
| 273 | 20240112 | 145200 | 12072132920 | 6780 | 6790 | 6800 | 6770 | 1092 |
| 274 | 20240112 | 145100 | 12064725220 | 6800 | 6770 | 6800 | 6770 | 13 |
| 275 | 20240112 | 145000 | 12064637030 | 6800 | 6770 | 6800 | 6760 | 1207 |
| 276 | 20240112 | 144900 | 12056434930 | 6800 | 6800 | 6810 | 6750 | 1116 |
| 277 | 20240112 | 144800 | 12048879460 | 6800 | 6790 | 6800 | 6790 | 158 |
| 278 | 20240112 | 144700 | 12047805870 | 6810 | 6830 | 6830 | 6750 | 5216 |
| 279 | 20240112 | 144600 | 12012500750 | 6830 | 6810 | 6830 | 6780 | 1781 |
| 280 | 20240112 | 144500 | 12000388880 | 6810 | 6810 | 6830 | 6800 | 629 |
| 281 | 20240112 | 144400 | 11996105570 | 6830 | 6840 | 6840 | 6820 | 818 |
| 282 | 20240112 | 144300 | 11990519700 | 6840 | 6850 | 6850 | 6830 | 1674 |
| 283 | 20240112 | 144200 | 11979083940 | 6850 | 6830 | 6850 | 6830 | 2126 |
| 284 | 20240112 | 144100 | 11964542850 | 6830 | 6820 | 6830 | 6810 | 971 |
| 285 | 20240112 | 144000 | 11957921180 | 6820 | 6820 | 6830 | 6820 | 1259 |
| 286 | 20240112 | 143900 | 11949331410 | 6820 | 6810 | 6820 | 6810 | 104 |
| 287 | 20240112 | 143800 | 11948622740 | 6810 | 6820 | 6820 | 6800 | 275 |
| 288 | 20240112 | 143700 | 11946751790 | 6820 | 6800 | 6820 | 6790 | 875 |
| 289 | 20240112 | 143600 | 11940794540 | 6800 | 6790 | 6800 | 6780 | 421 |
| 290 | 20240112 | 143500 | 11937932530 | 6790 | 6760 | 6790 | 6760 | 1136 |
| 291 | 20240112 | 143400 | 11930231250 | 6760 | 6780 | 6780 | 6760 | 548 |
| 292 | 20240112 | 143300 | 11926520830 | 6780 | 6770 | 6780 | 6770 | 487 |
| 293 | 20240112 | 143200 | 11923221140 | 6770 | 6790 | 6800 | 6720 | 9220 |
| 294 | 20240112 | 143100 | 11861002590 | 6790 | 6790 | 6790 | 6780 | 2348 |
| 295 | 20240112 | 143000 | 11845071220 | 6780 | 6810 | 6810 | 6780 | 3094 |
| 296 | 20240112 | 142900 | 11824035800 | 6810 | 6820 | 6820 | 6810 | 809 |
| 297 | 20240112 | 142800 | 11818524100 | 6820 | 6820 | 6820 | 6820 | 110 |
| 298 | 20240112 | 142700 | 11817773900 | 6820 | 6820 | 6820 | 6820 | 7 |
| 299 | 20240112 | 142600 | 11817726160 | 6820 | 6840 | 6840 | 6820 | 477 |
| 300 | 20240112 | 142500 | 11814472880 | 6830 | 6850 | 6850 | 6830 | 667 |
| 301 | 20240112 | 142400 | 11809917060 | 6840 | 6830 | 6850 | 6830 | 1377 |
| 302 | 20240112 | 142300 | 11800497660 | 6840 | 6810 | 6840 | 6810 | 151 |
| 303 | 20240112 | 142200 | 11799467380 | 6800 | 6810 | 6810 | 6800 | 2580 |
| 304 | 20240112 | 142100 | 11781919380 | 6810 | 6820 | 6820 | 6810 | 181 |
| 305 | 20240112 | 142000 | 11780685050 | 6840 | 6840 | 6840 | 6820 | 112 |
| 306 | 20240112 | 141900 | 11779921070 | 6820 | 6790 | 6840 | 6790 | 671 |
| 307 | 20240112 | 141800 | 11775355990 | 6790 | 6800 | 6820 | 6790 | 2319 |
| 308 | 20240112 | 141700 | 11759598070 | 6800 | 6830 | 6830 | 6800 | 4980 |
| 309 | 20240112 | 141600 | 11725645890 | 6840 | 6880 | 6880 | 6830 | 6162 |
| 310 | 20240112 | 141500 | 11683481990 | 6860 | 6880 | 6880 | 6860 | 110 |
| 311 | 20240112 | 141400 | 11682725390 | 6880 | 6880 | 6890 | 6870 | 1064 |
| 312 | 20240112 | 141300 | 11675406120 | 6870 | 6880 | 6890 | 6870 | 1715 |
| 313 | 20240112 | 141200 | 11663611500 | 6880 | 6870 | 6880 | 6870 | 653 |
| 314 | 20240112 | 141100 | 11659125370 | 6870 | 6880 | 6880 | 6870 | 240 |
| 315 | 20240112 | 141000 | 11657476370 | 6880 | 6870 | 6880 | 6870 | 265 |
| 316 | 20240112 | 140900 | 11655653470 | 6880 | 6870 | 6880 | 6860 | 1634 |
| 317 | 20240112 | 140800 | 11644419810 | 6880 | 6870 | 6880 | 6870 | 125 |
| 318 | 20240112 | 140700 | 11643561050 | 6880 | 6850 | 6880 | 6850 | 1991 |
| 319 | 20240112 | 140600 | 11629911470 | 6870 | 6870 | 6880 | 6850 | 3145 |
| 320 | 20240112 | 140500 | 11608330720 | 6880 | 6880 | 6880 | 6860 | 762 |
| 321 | 20240112 | 140400 | 11603095440 | 6880 | 6890 | 6890 | 6860 | 3109 |
| 322 | 20240112 | 140300 | 11581736500 | 6860 | 6890 | 6900 | 6860 | 6769 |
| 323 | 20240112 | 140200 | 11535159780 | 6890 | 6870 | 6900 | 6870 | 6062 |
| 324 | 20240112 | 140100 | 11493408200 | 6870 | 6880 | 6880 | 6860 | 361 |
| 325 | 20240112 | 140000 | 11490928150 | 6870 | 6870 | 6890 | 6870 | 3756 |
| 326 | 20240112 | 135900 | 11465105550 | 6870 | 6880 | 6880 | 6870 | 1363 |
| 327 | 20240112 | 135800 | 11455740330 | 6880 | 6880 | 6890 | 6880 | 2560 |
| 328 | 20240112 | 135700 | 11438123320 | 6880 | 6870 | 6880 | 6860 | 5903 |
| 329 | 20240112 | 135600 | 11397565140 | 6870 | 6850 | 6870 | 6850 | 2849 |
| 330 | 20240112 | 135500 | 11378017270 | 6820 | 6810 | 6840 | 6800 | 5286 |
| 331 | 20240112 | 135400 | 11341917280 | 6800 | 6810 | 6810 | 6780 | 218 |
| 332 | 20240112 | 135300 | 11340434580 | 6810 | 6820 | 6820 | 6790 | 1274 |
| 333 | 20240112 | 135200 | 11331773540 | 6800 | 6810 | 6820 | 6790 | 2204 |
| 334 | 20240112 | 135100 | 11316793490 | 6820 | 6810 | 6820 | 6810 | 283 |
| 335 | 20240112 | 135000 | 11314865830 | 6810 | 6800 | 6810 | 6800 | 1157 |
| 336 | 20240112 | 134900 | 11306996350 | 6800 | 6800 | 6810 | 6800 | 105 |
| 337 | 20240112 | 134800 | 11306281840 | 6800 | 6810 | 6810 | 6800 | 911 |
| 338 | 20240112 | 134700 | 11300082310 | 6810 | 6800 | 6820 | 6800 | 2010 |
| 339 | 20240112 | 134600 | 11286392280 | 6810 | 6810 | 6810 | 6800 | 177 |
| 340 | 20240112 | 134500 | 11285187080 | 6810 | 6820 | 6840 | 6810 | 3997 |
| 341 | 20240112 | 134400 | 11257917170 | 6820 | 6780 | 6820 | 6780 | 2056 |
| 342 | 20240112 | 134300 | 11243952950 | 6770 | 6790 | 6790 | 6770 | 739 |
| 343 | 20240112 | 134200 | 11238942140 | 6790 | 6780 | 6790 | 6780 | 828 |
| 344 | 20240112 | 134100 | 11233328290 | 6750 | 6770 | 6780 | 6750 | 615 |
| 345 | 20240112 | 134000 | 11229165220 | 6770 | 6770 | 6780 | 6740 | 2189 |
| 346 | 20240112 | 133900 | 11214379550 | 6770 | 6740 | 6770 | 6740 | 236 |
| 347 | 20240112 | 133800 | 11212783280 | 6740 | 6740 | 6750 | 6740 | 897 |
| 348 | 20240112 | 133700 | 11206734470 | 6740 | 6750 | 6750 | 6740 | 1618 |
| 349 | 20240112 | 133600 | 11195814500 | 6750 | 6740 | 6750 | 6730 | 1964 |
| 350 | 20240112 | 133500 | 11182593440 | 6740 | 6730 | 6750 | 6730 | 3780 |
| 351 | 20240112 | 133400 | 11157102970 | 6740 | 6740 | 6750 | 6740 | 1430 |
| 352 | 20240112 | 133300 | 11147464760 | 6740 | 6770 | 6770 | 6740 | 1478 |
| 353 | 20240112 | 133200 | 11137490590 | 6760 | 6730 | 6780 | 6730 | 3947 |
| 354 | 20240112 | 133100 | 11110835380 | 6740 | 6750 | 6760 | 6720 | 5837 |
| 355 | 20240112 | 133000 | 11071493610 | 6750 | 6760 | 6760 | 6710 | 9857 |
| 356 | 20240112 | 132900 | 11005243350 | 6770 | 6760 | 6770 | 6730 | 5968 |
| 357 | 20240112 | 132800 | 10965040550 | 6780 | 6750 | 6780 | 6730 | 7546 |
| 358 | 20240112 | 132700 | 10914125730 | 6750 | 6760 | 6770 | 6750 | 2271 |
| 359 | 20240112 | 132600 | 10898781060 | 6760 | 6770 | 6770 | 6750 | 3546 |
| 360 | 20240112 | 132500 | 10874826770 | 6770 | 6770 | 6780 | 6770 | 460 |
| 361 | 20240112 | 132400 | 10871710310 | 6770 | 6780 | 6780 | 6770 | 664 |
| 362 | 20240112 | 132300 | 10867213150 | 6770 | 6770 | 6780 | 6750 | 1682 |
| 363 | 20240112 | 132200 | 10855827810 | 6780 | 6770 | 6780 | 6750 | 2286 |
| 364 | 20240112 | 132100 | 10840371360 | 6770 | 6790 | 6790 | 6750 | 9834 |
| 365 | 20240112 | 132000 | 10773794150 | 6790 | 6800 | 6800 | 6790 | 370 |
| 366 | 20240112 | 131900 | 10771281000 | 6800 | 6790 | 6820 | 6790 | 1747 |
| 367 | 20240112 | 131800 | 10759405840 | 6800 | 6800 | 6800 | 6800 | 889 |
| 368 | 20240112 | 131700 | 10753360640 | 6800 | 6820 | 6820 | 6800 | 3133 |
| 369 | 20240112 | 131600 | 10732048390 | 6820 | 6810 | 6820 | 6810 | 259 |
| 370 | 20240112 | 131500 | 10730284580 | 6820 | 6820 | 6820 | 6810 | 334 |
| 371 | 20240112 | 131400 | 10728008200 | 6820 | 6800 | 6820 | 6800 | 880 |
| 372 | 20240112 | 131300 | 10722015100 | 6800 | 6790 | 6800 | 6790 | 1298 |
| 373 | 20240112 | 131200 | 10713191690 | 6780 | 6780 | 6790 | 6770 | 941 |
| 374 | 20240112 | 131100 | 10706811680 | 6780 | 6790 | 6800 | 6780 | 3109 |
| 375 | 20240112 | 131000 | 10685729100 | 6790 | 6800 | 6800 | 6780 | 6685 |
| 376 | 20240112 | 130900 | 10640320040 | 6810 | 6810 | 6810 | 6800 | 871 |
| 377 | 20240112 | 130800 | 10634395710 | 6810 | 6830 | 6830 | 6800 | 2305 |
| 378 | 20240112 | 130700 | 10618708430 | 6810 | 6810 | 6810 | 6810 | 691 |
| 379 | 20240112 | 130600 | 10614002720 | 6810 | 6820 | 6830 | 6810 | 3297 |
| 380 | 20240112 | 130500 | 10591543960 | 6820 | 6810 | 6820 | 6810 | 1436 |
| 381 | 20240112 | 130400 | 10581758540 | 6820 | 6820 | 6820 | 6810 | 114 |
| 382 | 20240112 | 130300 | 10580981980 | 6820 | 6810 | 6820 | 6800 | 1232 |
| 383 | 20240112 | 130200 | 10572590080 | 6810 | 6820 | 6820 | 6810 | 278 |
| 384 | 20240112 | 130100 | 10570695880 | 6820 | 6800 | 6820 | 6800 | 1134 |
| 385 | 20240112 | 130000 | 10562974020 | 6810 | 6810 | 6820 | 6810 | 1282 |
| 386 | 20240112 | 125900 | 10554243520 | 6820 | 6830 | 6830 | 6820 | 1676 |
| 387 | 20240112 | 125800 | 10542803810 | 6830 | 6830 | 6840 | 6830 | 820 |
| 388 | 20240112 | 125700 | 10537202010 | 6830 | 6850 | 6850 | 6830 | 954 |
| 389 | 20240112 | 125600 | 10530676530 | 6850 | 6830 | 6850 | 6830 | 419 |
| 390 | 20240112 | 125500 | 10527808510 | 6840 | 6830 | 6860 | 6830 | 1643 |
| 391 | 20240112 | 125400 | 10516571200 | 6830 | 6830 | 6840 | 6820 | 332 |
| 392 | 20240112 | 125300 | 10514303650 | 6820 | 6820 | 6820 | 6810 | 1484 |
| 393 | 20240112 | 125200 | 10504193910 | 6820 | 6820 | 6830 | 6810 | 2905 |
| 394 | 20240112 | 125100 | 10484387370 | 6830 | 6800 | 6840 | 6800 | 533 |
| 395 | 20240112 | 125000 | 10480758540 | 6800 | 6810 | 6810 | 6790 | 3489 |
| 396 | 20240112 | 124900 | 10457010360 | 6780 | 6750 | 6800 | 6750 | 2583 |
| 397 | 20240112 | 124800 | 10439464410 | 6790 | 6780 | 6810 | 6750 | 12146 |
| 398 | 20240112 | 124700 | 10357308310 | 6790 | 6810 | 6810 | 6790 | 2117 |
| 399 | 20240112 | 124600 | 10342915790 | 6800 | 6800 | 6810 | 6780 | 1762 |
| 400 | 20240112 | 124500 | 10330939640 | 6780 | 6810 | 6810 | 6750 | 17185 |
| 401 | 20240112 | 124400 | 10214594810 | 6810 | 6830 | 6850 | 6800 | 7662 |
| 402 | 20240112 | 124300 | 10162424590 | 6850 | 6850 | 6870 | 6850 | 71 |
| 403 | 20240112 | 124200 | 10161937870 | 6820 | 6820 | 6820 | 6790 | 20537 |
| 404 | 20240112 | 124100 | 10022146420 | 6820 | 6850 | 6870 | 6820 | 14848 |
| 405 | 20240112 | 124000 | 9920670960 | 6850 | 6860 | 6870 | 6850 | 6486 |
| 406 | 20240112 | 123900 | 9876206710 | 6860 | 6900 | 6900 | 6860 | 26723 |
| 407 | 20240112 | 123800 | 9692388270 | 6900 | 6910 | 6910 | 6900 | 6403 |
| 408 | 20240112 | 123700 | 9648199540 | 6910 | 6910 | 6930 | 6910 | 1665 |
| 409 | 20240112 | 123600 | 9636694370 | 6940 | 6920 | 6940 | 6910 | 1154 |
| 410 | 20240112 | 123500 | 9628715940 | 6920 | 6930 | 6930 | 6920 | 742 |
| 411 | 20240112 | 123400 | 9623574290 | 6930 | 6940 | 6940 | 6930 | 2440 |
| 412 | 20240112 | 123300 | 9606664700 | 6940 | 6930 | 6940 | 6930 | 693 |
| 413 | 20240112 | 123200 | 9601856620 | 6940 | 6930 | 6940 | 6930 | 121 |
| 414 | 20240112 | 123100 | 9601016980 | 6940 | 6940 | 6950 | 6930 | 1309 |
| 415 | 20240112 | 123000 | 9591944790 | 6950 | 6940 | 6950 | 6930 | 2352 |
| 416 | 20240112 | 122900 | 9575621450 | 6950 | 6940 | 6950 | 6940 | 293 |
| 417 | 20240112 | 122800 | 9573587900 | 6940 | 6930 | 6940 | 6920 | 1625 |
| 418 | 20240112 | 122700 | 9562314610 | 6930 | 6930 | 6930 | 6920 | 1325 |
| 419 | 20240112 | 122600 | 9553139320 | 6920 | 6930 | 6930 | 6920 | 420 |
| 420 | 20240112 | 122500 | 9550231900 | 6920 | 6940 | 6940 | 6920 | 56 |
| 421 | 20240112 | 122400 | 9549844360 | 6920 | 6920 | 6920 | 6920 | 386 |
| 422 | 20240112 | 122300 | 9547173240 | 6910 | 6910 | 6910 | 6910 | 2497 |
| 423 | 20240112 | 122200 | 9529918970 | 6920 | 6940 | 6940 | 6910 | 1853 |
| 424 | 20240112 | 122100 | 9517077810 | 6940 | 6930 | 6940 | 6930 | 1329 |
| 425 | 20240112 | 122000 | 9507866750 | 6920 | 6910 | 6920 | 6910 | 2690 |
| 426 | 20240112 | 121900 | 9489273850 | 6910 | 6910 | 6920 | 6910 | 158 |
| 427 | 20240112 | 121800 | 9488182060 | 6920 | 6910 | 6920 | 6910 | 202 |
| 428 | 20240112 | 121700 | 9486784440 | 6910 | 6910 | 6920 | 6910 | 189 |
| 429 | 20240112 | 121600 | 9485477930 | 6910 | 6910 | 6910 | 6910 | 134 |
| 430 | 20240112 | 121500 | 9484551990 | 6910 | 6910 | 6920 | 6900 | 641 |
| 431 | 20240112 | 121400 | 9480128530 | 6900 | 6910 | 6930 | 6900 | 732 |
| 432 | 20240112 | 121300 | 9475070530 | 6910 | 6940 | 6940 | 6910 | 1661 |
| 433 | 20240112 | 121200 | 9463592330 | 6940 | 6920 | 6940 | 6910 | 546 |
| 434 | 20240112 | 121100 | 9459819380 | 6920 | 6930 | 6930 | 6920 | 369 |
| 435 | 20240112 | 121000 | 9457264150 | 6910 | 6910 | 6910 | 6910 | 1058 |
| 436 | 20240112 | 120900 | 9449953370 | 6910 | 6920 | 6920 | 6910 | 5128 |
| 437 | 20240112 | 120800 | 9414518700 | 6920 | 6940 | 6940 | 6920 | 1441 |
| 438 | 20240112 | 120700 | 9404545710 | 6930 | 6920 | 6940 | 6920 | 1456 |
| 439 | 20240112 | 120600 | 9394446400 | 6930 | 6940 | 6940 | 6920 | 27 |
| 440 | 20240112 | 120500 | 9394259290 | 6920 | 6930 | 6940 | 6920 | 634 |
| 441 | 20240112 | 120400 | 9389865820 | 6920 | 6910 | 6930 | 6910 | 478 |
| 442 | 20240112 | 120300 | 9386556600 | 6930 | 6930 | 6930 | 6910 | 5004 |
| 443 | 20240112 | 120200 | 9351963030 | 6920 | 6920 | 6920 | 6910 | 3270 |
| 444 | 20240112 | 120100 | 9329346470 | 6910 | 6920 | 6920 | 6910 | 514 |
| 445 | 20240112 | 120000 | 9325794350 | 6910 | 6910 | 6930 | 6910 | 553 |
| 446 | 20240112 | 115900 | 9321971100 | 6920 | 6920 | 6920 | 6910 | 997 |
| 447 | 20240112 | 115800 | 9315072110 | 6940 | 6940 | 6940 | 6920 | 343 |
| 448 | 20240112 | 115700 | 9312694690 | 6920 | 6910 | 6950 | 6900 | 1701 |
| 449 | 20240112 | 115600 | 9300909070 | 6910 | 6930 | 6930 | 6910 | 4598 |
| 450 | 20240112 | 115500 | 9269120050 | 6920 | 6930 | 6930 | 6920 | 102 |
| 451 | 20240112 | 115400 | 9268413360 | 6940 | 6940 | 6950 | 6920 | 867 |
| 452 | 20240112 | 115300 | 9262399230 | 6920 | 6930 | 6940 | 6920 | 594 |
| 453 | 20240112 | 115200 | 9258286750 | 6950 | 6920 | 6950 | 6920 | 342 |
| 454 | 20240112 | 115100 | 9255917040 | 6910 | 6940 | 6940 | 6910 | 5930 |
| 455 | 20240112 | 115000 | 9214852580 | 6940 | 6950 | 6950 | 6940 | 470 |
| 456 | 20240112 | 114900 | 9211590680 | 6950 | 6950 | 6950 | 6940 | 767 |
| 457 | 20240112 | 114800 | 9206260230 | 6950 | 6940 | 6950 | 6940 | 845 |
| 458 | 20240112 | 114700 | 9200395460 | 6940 | 6910 | 6950 | 6910 | 1101 |
| 459 | 20240112 | 114600 | 9192765380 | 6910 | 6920 | 6930 | 6900 | 7732 |
| 460 | 20240112 | 114500 | 9139336710 | 6920 | 6930 | 6940 | 6920 | 555 |
| 461 | 20240112 | 114400 | 9135486070 | 6950 | 6920 | 6950 | 6920 | 2052 |
| 462 | 20240112 | 114300 | 9121241210 | 6930 | 6930 | 6940 | 6920 | 776 |
| 463 | 20240112 | 114200 | 9115869650 | 6940 | 6950 | 6950 | 6920 | 4764 |
| 464 | 20240112 | 114100 | 9082878790 | 6950 | 6950 | 6950 | 6950 | 200 |
| 465 | 20240112 | 114000 | 9081488790 | 6950 | 6950 | 6950 | 6940 | 211 |
| 466 | 20240112 | 113900 | 9080024260 | 6950 | 6950 | 6950 | 6940 | 406 |
| 467 | 20240112 | 113800 | 9077203960 | 6940 | 6940 | 6950 | 6930 | 3889 |
| 468 | 20240112 | 113700 | 9050189070 | 6940 | 6930 | 6940 | 6930 | 293 |
| 469 | 20240112 | 113600 | 9048156980 | 6930 | 6930 | 6930 | 6920 | 2367 |
| 470 | 20240112 | 113500 | 9031771220 | 6940 | 6940 | 6940 | 6930 | 140 |
| 471 | 20240112 | 113400 | 9030800760 | 6940 | 6950 | 6950 | 6930 | 314 |
| 472 | 20240112 | 113300 | 9028621450 | 6950 | 6930 | 6950 | 6920 | 3571 |
| 473 | 20240112 | 113200 | 9003835580 | 6920 | 6930 | 6930 | 6910 | 7769 |
| 474 | 20240112 | 113100 | 8950095260 | 6940 | 6940 | 6940 | 6930 | 277 |
| 475 | 20240112 | 113000 | 8948172890 | 6940 | 6950 | 6950 | 6930 | 1971 |
| 476 | 20240112 | 112900 | 8934500840 | 6940 | 6950 | 6950 | 6940 | 332 |
| 477 | 20240112 | 112800 | 8932196650 | 6920 | 6950 | 6950 | 6920 | 4633 |
| 478 | 20240112 | 112700 | 8900121340 | 6960 | 6950 | 6960 | 6940 | 2146 |
| 479 | 20240112 | 112600 | 8885223380 | 6940 | 6950 | 6960 | 6940 | 895 |
| 480 | 20240112 | 112500 | 8879001110 | 6940 | 6930 | 6950 | 6930 | 894 |
| 481 | 20240112 | 112400 | 8872798070 | 6930 | 6930 | 6930 | 6920 | 1133 |
| 482 | 20240112 | 112300 | 8864949660 | 6930 | 6950 | 6950 | 6930 | 5090 |
| 483 | 20240112 | 112200 | 8829650740 | 6940 | 6940 | 6950 | 6940 | 320 |
| 484 | 20240112 | 112100 | 8827429740 | 6950 | 6950 | 6950 | 6940 | 2747 |
| 485 | 20240112 | 112000 | 8808343410 | 6950 | 6960 | 6960 | 6940 | 649 |
| 486 | 20240112 | 111900 | 8803834040 | 6940 | 6960 | 6960 | 6940 | 654 |
| 487 | 20240112 | 111800 | 8799293410 | 6960 | 6940 | 6960 | 6940 | 256 |
| 488 | 20240112 | 111700 | 8797515170 | 6930 | 6980 | 6980 | 6930 | 5198 |
| 489 | 20240112 | 111600 | 8761413350 | 6980 | 6980 | 6980 | 6980 | 63 |
| 490 | 20240112 | 111500 | 8760973610 | 6980 | 6960 | 6980 | 6960 | 439 |
| 491 | 20240112 | 111400 | 8757917780 | 6960 | 6970 | 6990 | 6950 | 3094 |
| 492 | 20240112 | 111300 | 8736324200 | 6970 | 6970 | 6990 | 6970 | 663 |
| 493 | 20240112 | 111200 | 8731699980 | 6970 | 6960 | 6990 | 6950 | 5465 |
| 494 | 20240112 | 111100 | 8693699230 | 6970 | 6970 | 6990 | 6960 | 3455 |
| 495 | 20240112 | 111000 | 8669643830 | 6990 | 6970 | 6990 | 6960 | 406 |
| 496 | 20240112 | 110900 | 8666813190 | 7000 | 6980 | 7000 | 6980 | 537 |
| 497 | 20240112 | 110800 | 8663059620 | 6960 | 6970 | 6980 | 6960 | 1225 |
| 498 | 20240112 | 110700 | 8654521160 | 6970 | 6990 | 6990 | 6970 | 4359 |
| 499 | 20240112 | 110600 | 8624125730 | 6990 | 6990 | 7000 | 6990 | 670 |
| 500 | 20240112 | 110500 | 8619437740 | 6990 | 7000 | 7000 | 6990 | 397 |
| 501 | 20240112 | 110400 | 8616662510 | 7000 | 6980 | 7000 | 6980 | 156 |
| 502 | 20240112 | 110300 | 8615572070 | 7000 | 6990 | 7000 | 6970 | 902 |
| 503 | 20240112 | 110200 | 8609274660 | 6970 | 6980 | 6990 | 6970 | 463 |
| 504 | 20240112 | 110100 | 8606044200 | 6980 | 6990 | 6990 | 6980 | 1042 |
| 505 | 20240112 | 110000 | 8598771020 | 6980 | 6980 | 6980 | 6980 | 1209 |
| 506 | 20240112 | 105900 | 8590332200 | 6980 | 6970 | 6980 | 6970 | 320 |
| 507 | 20240112 | 105800 | 8588099650 | 6980 | 6980 | 6990 | 6980 | 772 |
| 508 | 20240112 | 105700 | 8582711070 | 6980 | 6990 | 6990 | 6980 | 198 |
| 509 | 20240112 | 105600 | 8581328450 | 6990 | 6980 | 6990 | 6980 | 1880 |
| 510 | 20240112 | 105500 | 8568205940 | 6990 | 6980 | 6990 | 6980 | 398 |
| 511 | 20240112 | 105400 | 8565427890 | 6980 | 6990 | 6990 | 6980 | 405 |
| 512 | 20240112 | 105300 | 8562599940 | 6990 | 6990 | 6990 | 6990 | 1160 |
| 513 | 20240112 | 105200 | 8554491540 | 7000 | 7000 | 7000 | 6990 | 626 |
| 514 | 20240112 | 105100 | 8550113760 | 7000 | 7010 | 7010 | 6990 | 227 |
| 515 | 20240112 | 105000 | 8548524860 | 7010 | 7000 | 7010 | 6990 | 704 |
| 516 | 20240112 | 104900 | 8543599160 | 6990 | 7000 | 7010 | 6990 | 136 |
| 517 | 20240112 | 104800 | 8542647570 | 7010 | 7010 | 7010 | 6990 | 58 |
| 518 | 20240112 | 104700 | 8542241090 | 7000 | 7000 | 7000 | 6980 | 1159 |
| 519 | 20240112 | 104600 | 8534128120 | 6990 | 6980 | 6990 | 6970 | 2295 |
| 520 | 20240112 | 104500 | 8518117960 | 6970 | 6970 | 6970 | 6970 | 420 |
| 521 | 20240112 | 104400 | 8515190560 | 6970 | 6980 | 6990 | 6970 | 954 |
| 522 | 20240112 | 104300 | 8508534400 | 6980 | 6970 | 6980 | 6970 | 1675 |
| 523 | 20240112 | 104200 | 8496858180 | 6970 | 6990 | 7000 | 6970 | 464 |
| 524 | 20240112 | 104100 | 8493620340 | 6990 | 6990 | 6990 | 6990 | 980 |
| 525 | 20240112 | 104000 | 8486770140 | 6990 | 6980 | 6990 | 6970 | 2450 |
| 526 | 20240112 | 103900 | 8469682840 | 6980 | 6990 | 6990 | 6980 | 1477 |
| 527 | 20240112 | 103800 | 8459372960 | 6990 | 7000 | 7000 | 6980 | 548 |
| 528 | 20240112 | 103700 | 8455542480 | 6980 | 7000 | 7000 | 6980 | 189 |
| 529 | 20240112 | 103600 | 8454223090 | 7000 | 7000 | 7020 | 7000 | 3568 |
| 530 | 20240112 | 103500 | 8429246080 | 7000 | 6980 | 7000 | 6980 | 673 |
| 531 | 20240112 | 103400 | 8424540220 | 6990 | 6970 | 7000 | 6970 | 1619 |
| 532 | 20240112 | 103300 | 8413253630 | 6970 | 6980 | 6980 | 6970 | 1496 |
| 533 | 20240112 | 103200 | 8402821460 | 6980 | 6980 | 6980 | 6980 | 2047 |
| 534 | 20240112 | 103100 | 8388533400 | 6980 | 7000 | 7000 | 6980 | 2641 |
| 535 | 20240112 | 103000 | 8370076800 | 7010 | 7010 | 7020 | 7010 | 1273 |
| 536 | 20240112 | 102900 | 8361151140 | 7010 | 7000 | 7020 | 7000 | 473 |
| 537 | 20240112 | 102800 | 8357838250 | 7000 | 7020 | 7020 | 7000 | 3516 |
| 538 | 20240112 | 102700 | 8333218500 | 7020 | 7030 | 7030 | 7020 | 846 |
| 539 | 20240112 | 102600 | 8327277050 | 7030 | 7010 | 7030 | 7010 | 596 |
| 540 | 20240112 | 102500 | 8323091460 | 7010 | 7000 | 7010 | 6990 | 1680 |
| 541 | 20240112 | 102400 | 8311338670 | 6990 | 6990 | 6990 | 6980 | 1705 |
| 542 | 20240112 | 102300 | 8299430520 | 6990 | 6980 | 6990 | 6970 | 1489 |
| 543 | 20240112 | 102200 | 8289035540 | 6980 | 6990 | 6990 | 6980 | 892 |
| 544 | 20240112 | 102100 | 8282805720 | 6990 | 6990 | 7000 | 6990 | 1412 |
| 545 | 20240112 | 102000 | 8272935830 | 6990 | 6990 | 7000 | 6990 | 525 |
| 546 | 20240112 | 101900 | 8269265550 | 7000 | 7000 | 7000 | 6990 | 1079 |
| 547 | 20240112 | 101800 | 8261722630 | 7000 | 7010 | 7030 | 7000 | 5400 |
| 548 | 20240112 | 101700 | 8223885920 | 7010 | 7020 | 7020 | 7010 | 1053 |
| 549 | 20240112 | 101600 | 8216498510 | 7020 | 7020 | 7020 | 7010 | 708 |
| 550 | 20240112 | 101500 | 8211529220 | 7010 | 6990 | 7020 | 6990 | 826 |
| 551 | 20240112 | 101400 | 8205745220 | 6990 | 6980 | 7000 | 6980 | 2190 |
| 552 | 20240112 | 101300 | 8190446050 | 6980 | 7010 | 7010 | 6970 | 11938 |
| 553 | 20240112 | 101200 | 8107026690 | 7010 | 7030 | 7040 | 7010 | 4722 |
| 554 | 20240112 | 101100 | 8073865080 | 7030 | 7030 | 7030 | 7020 | 2573 |
| 555 | 20240112 | 101000 | 8055785470 | 7040 | 7030 | 7040 | 7020 | 2812 |
| 556 | 20240112 | 100900 | 8036026260 | 7040 | 7040 | 7040 | 7020 | 3041 |
| 557 | 20240112 | 100800 | 8014649570 | 7040 | 7040 | 7040 | 7030 | 1590 |
| 558 | 20240112 | 100700 | 8003471080 | 7040 | 7030 | 7050 | 7000 | 6008 |
| 559 | 20240112 | 100600 | 7961248350 | 7020 | 7020 | 7030 | 7010 | 2215 |
| 560 | 20240112 | 100500 | 7945695140 | 7020 | 7040 | 7040 | 7010 | 4690 |
| 561 | 20240112 | 100400 | 7912741380 | 7030 | 7040 | 7050 | 7030 | 3966 |
| 562 | 20240112 | 100300 | 7884829450 | 7040 | 7040 | 7050 | 7030 | 14298 |
| 563 | 20240112 | 100200 | 7784135940 | 7040 | 7000 | 7040 | 7000 | 9739 |
| 564 | 20240112 | 100100 | 7715804870 | 7000 | 6980 | 7000 | 6970 | 1065 |
| 565 | 20240112 | 100000 | 7708361660 | 6980 | 6970 | 6990 | 6970 | 546 |
| 566 | 20240112 | 095900 | 7704553140 | 6990 | 6960 | 6990 | 6960 | 250 |
| 567 | 20240112 | 095800 | 7702810800 | 6960 | 6960 | 6990 | 6960 | 2619 |
| 568 | 20240112 | 095700 | 7684560980 | 6980 | 6980 | 6980 | 6960 | 1762 |
| 569 | 20240112 | 095600 | 7672290800 | 6980 | 6970 | 6980 | 6960 | 2841 |
| 570 | 20240112 | 095500 | 7652501320 | 6990 | 7000 | 7000 | 6970 | 2189 |
| 571 | 20240112 | 095400 | 7637205360 | 6990 | 7000 | 7000 | 6990 | 3047 |
| 572 | 20240112 | 095300 | 7615890630 | 6990 | 6990 | 7000 | 6970 | 1684 |
| 573 | 20240112 | 095200 | 7604120890 | 6990 | 6940 | 7000 | 6940 | 3939 |
| 574 | 20240112 | 095100 | 7576575590 | 6930 | 6930 | 6970 | 6930 | 2988 |
| 575 | 20240112 | 095000 | 7555862280 | 6930 | 6950 | 6950 | 6930 | 2407 |
| 576 | 20240112 | 094900 | 7539168390 | 6940 | 6960 | 6960 | 6940 | 6632 |
| 577 | 20240112 | 094800 | 7493090910 | 6960 | 6970 | 6980 | 6960 | 2121 |
| 578 | 20240112 | 094700 | 7478319040 | 6970 | 7000 | 7000 | 6970 | 4145 |
| 579 | 20240112 | 094600 | 7449413430 | 7000 | 7000 | 7010 | 6980 | 2442 |
| 580 | 20240112 | 094500 | 7432322320 | 7020 | 7000 | 7020 | 6970 | 13163 |
| 581 | 20240112 | 094400 | 7340196490 | 7000 | 6970 | 7000 | 6960 | 7569 |
| 582 | 20240112 | 094300 | 7287341160 | 6970 | 6940 | 6970 | 6940 | 3596 |
| 583 | 20240112 | 094200 | 7262317090 | 6950 | 6960 | 6970 | 6940 | 2259 |
| 584 | 20240112 | 094100 | 7246613100 | 6960 | 6930 | 6970 | 6900 | 11681 |
| 585 | 20240112 | 094000 | 7165694070 | 6930 | 6930 | 6940 | 6920 | 3697 |
| 586 | 20240112 | 093900 | 7140094260 | 6940 | 6940 | 6950 | 6920 | 6531 |
| 587 | 20240112 | 093800 | 7094789790 | 6940 | 6960 | 6970 | 6940 | 4969 |
| 588 | 20240112 | 093700 | 7060244270 | 6950 | 6970 | 6970 | 6940 | 2048 |
| 589 | 20240112 | 093600 | 7045989650 | 6940 | 6960 | 6970 | 6940 | 3555 |
| 590 | 20240112 | 093500 | 7021281580 | 6970 | 6970 | 6970 | 6930 | 3541 |
| 591 | 20240112 | 093400 | 6996690820 | 6970 | 6960 | 6970 | 6940 | 2847 |
| 592 | 20240112 | 093300 | 6976887000 | 6960 | 6950 | 6960 | 6950 | 5289 |
| 593 | 20240112 | 093200 | 6940095890 | 6950 | 6930 | 6950 | 6920 | 1867 |
| 594 | 20240112 | 093100 | 6927167750 | 6930 | 6960 | 6970 | 6910 | 7568 |
| 595 | 20240112 | 093000 | 6874686250 | 6950 | 6910 | 6960 | 6900 | 7272 |
| 596 | 20240112 | 092900 | 6824288430 | 6910 | 6880 | 6940 | 6870 | 8486 |
| 597 | 20240112 | 092800 | 6765706590 | 6890 | 6940 | 6940 | 6870 | 15014 |
| 598 | 20240112 | 092700 | 6662243790 | 6940 | 6900 | 6950 | 6900 | 7991 |
| 599 | 20240112 | 092600 | 6606937660 | 6890 | 6960 | 6960 | 6860 | 58945 |
| 600 | 20240112 | 092500 | 6199939990 | 6960 | 6970 | 6970 | 6950 | 13372 |
| 601 | 20240112 | 092400 | 6106937650 | 6950 | 6990 | 6990 | 6950 | 16382 |
| 602 | 20240112 | 092300 | 5992866150 | 6980 | 7000 | 7000 | 6970 | 6405 |
| 603 | 20240112 | 092200 | 5948149600 | 6990 | 7000 | 7000 | 6960 | 8656 |
| 604 | 20240112 | 092100 | 5887765960 | 6970 | 7030 | 7040 | 6970 | 13227 |
| 605 | 20240112 | 092000 | 5795179340 | 7040 | 7040 | 7050 | 7030 | 2372 |
| 606 | 20240112 | 091900 | 5778494800 | 7040 | 7040 | 7080 | 7040 | 4781 |
| 607 | 20240112 | 091800 | 5744783970 | 7050 | 7050 | 7060 | 7040 | 6208 |
| 608 | 20240112 | 091700 | 5701039480 | 7050 | 7000 | 7100 | 7000 | 14603 |
| 609 | 20240112 | 091600 | 5597989190 | 7000 | 7010 | 7010 | 6960 | 12853 |
| 610 | 20240112 | 091500 | 5508117940 | 7010 | 7000 | 7010 | 6950 | 60650 |
| 611 | 20240112 | 091400 | 5085754660 | 6990 | 7010 | 7010 | 6990 | 12297 |
| 612 | 20240112 | 091300 | 4999707410 | 7010 | 7020 | 7030 | 6960 | 57022 |
| 613 | 20240112 | 091200 | 4600994610 | 7020 | 7020 | 7050 | 7010 | 19295 |
| 614 | 20240112 | 091100 | 4465394510 | 7020 | 7090 | 7100 | 7020 | 56704 |
| 615 | 20240112 | 091000 | 4065349220 | 7090 | 7110 | 7120 | 7090 | 23334 |
| 616 | 20240112 | 090900 | 3899623220 | 7110 | 7120 | 7150 | 7110 | 15043 |
| 617 | 20240112 | 090800 | 3792503600 | 7140 | 7150 | 7160 | 7120 | 17783 |
| 618 | 20240112 | 090700 | 3665631480 | 7150 | 7170 | 7170 | 7150 | 8325 |
| 619 | 20240112 | 090600 | 3605997930 | 7170 | 7170 | 7180 | 7130 | 29371 |
| 620 | 20240112 | 090500 | 3395763740 | 7180 | 7130 | 7200 | 7120 | 13120 |
| 621 | 20240112 | 090400 | 3301871390 | 7130 | 7080 | 7150 | 7070 | 41468 |
| 622 | 20240112 | 090300 | 3007467760 | 7080 | 7210 | 7210 | 7070 | 119901 |
| 623 | 20240112 | 090200 | 2152747300 | 7210 | 7260 | 7290 | 7210 | 45784 |
| 624 | 20240112 | 090100 | 1821392660 | 7250 | 7300 | 7330 | 7230 | 72227 |
| 625 | 20240112 | 090000 | 1296090040 | 7300 | 7280 | 7350 | 7260 | 177778 |