29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 8725 |
| 3 | 20240119 | 183800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20240119 | 183700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20240119 | 183600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20240119 | 183500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20240119 | 183400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20240119 | 183300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20240119 | 183200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20240119 | 183100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20240119 | 183000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20240119 | 182900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20240119 | 182800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20240119 | 182700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20240119 | 182600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20240119 | 182500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20240119 | 182400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20240119 | 182300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20240119 | 182200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20240119 | 182100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20240119 | 182000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20240119 | 181900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20240119 | 181800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20240119 | 181700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20240119 | 181600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20240119 | 181500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20240119 | 181400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20240119 | 181300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20240119 | 181200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20240119 | 181100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20240119 | 181000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20240119 | 180900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 8725 |
| 33 | 20240119 | 180800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20240119 | 180700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20240119 | 180600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20240119 | 180500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20240119 | 180400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20240119 | 180300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20240119 | 180200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20240119 | 180100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20240119 | 180000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20240119 | 175900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20240119 | 175800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20240119 | 175700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20240119 | 175600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20240119 | 175500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20240119 | 175400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20240119 | 175300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20240119 | 175200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20240119 | 175100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20240119 | 175000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20240119 | 174900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20240119 | 174800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20240119 | 174700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20240119 | 174600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20240119 | 174500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20240119 | 174400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20240119 | 174300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20240119 | 174200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20240119 | 174100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20240119 | 174000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20240119 | 173900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 8725 |
| 63 | 20240119 | 173800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20240119 | 173700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20240119 | 173600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20240119 | 173500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20240119 | 173400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20240119 | 173300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20240119 | 173200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20240119 | 173100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20240119 | 173000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20240119 | 172900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20240119 | 172800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20240119 | 172700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20240119 | 172600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20240119 | 172500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20240119 | 172400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20240119 | 172300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20240119 | 172200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20240119 | 172100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20240119 | 172000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20240119 | 171900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20240119 | 171800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20240119 | 171700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20240119 | 171600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20240119 | 171500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20240119 | 171400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20240119 | 171300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20240119 | 171200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20240119 | 171100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20240119 | 171000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20240119 | 170900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 8725 |
| 93 | 20240119 | 170800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20240119 | 170700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20240119 | 170600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20240119 | 170500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20240119 | 170400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20240119 | 170300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20240119 | 170200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20240119 | 170100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20240119 | 170000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20240119 | 165900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20240119 | 165800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20240119 | 165700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20240119 | 165600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20240119 | 165500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20240119 | 165400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20240119 | 165300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20240119 | 165200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20240119 | 165100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20240119 | 165000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20240119 | 164900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20240119 | 164800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20240119 | 164700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20240119 | 164600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20240119 | 164500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20240119 | 164400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20240119 | 164300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20240119 | 164200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20240119 | 164100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20240119 | 164000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20240119 | 163900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 8725 |
| 123 | 20240119 | 163800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20240119 | 163700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20240119 | 163600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20240119 | 163500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20240119 | 163400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20240119 | 163300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20240119 | 163200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20240119 | 163100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20240119 | 163000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20240119 | 162900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20240119 | 162800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20240119 | 162700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20240119 | 162600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20240119 | 162500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20240119 | 162400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20240119 | 162300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20240119 | 162200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20240119 | 162100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20240119 | 162000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20240119 | 161900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20240119 | 161800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20240119 | 161700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20240119 | 161600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20240119 | 161500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20240119 | 161400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20240119 | 161300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20240119 | 161200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20240119 | 161100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20240119 | 161000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20240119 | 160900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 8725 |
| 153 | 20240119 | 160800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20240119 | 160700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20240119 | 160600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20240119 | 160500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20240119 | 160400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20240119 | 160300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20240119 | 160200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20240119 | 160100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20240119 | 160000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20240119 | 155900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20240119 | 155800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20240119 | 155700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20240119 | 155600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20240119 | 155500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20240119 | 155400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20240119 | 155300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20240119 | 155200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20240119 | 155100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20240119 | 155000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20240119 | 154900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20240119 | 154800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20240119 | 154700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20240119 | 154600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20240119 | 154500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20240119 | 154400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20240119 | 154300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20240119 | 154200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20240119 | 154100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20240119 | 154000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20240119 | 153900 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 8725 |
| 183 | 20240119 | 153800 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20240119 | 153700 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20240119 | 153600 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20240119 | 153500 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20240119 | 153400 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20240119 | 153300 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20240119 | 153200 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20240119 | 153100 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20240119 | 153000 | 3695583680 | 6790 | 6790 | 6790 | 6790 | 8725 |
| 192 | 20240119 | 152900 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20240119 | 152800 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20240119 | 152700 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20240119 | 152600 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20240119 | 152500 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20240119 | 152400 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20240119 | 152300 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20240119 | 152200 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20240119 | 152100 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20240119 | 152000 | 3636340930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20240119 | 151900 | 3636340930 | 6790 | 6790 | 6790 | 6780 | 291 |
| 203 | 20240119 | 151800 | 3634367370 | 6770 | 6780 | 6780 | 6770 | 2327 |
| 204 | 20240119 | 151700 | 3618611860 | 6780 | 6790 | 6800 | 6780 | 2747 |
| 205 | 20240119 | 151600 | 3599984610 | 6790 | 6790 | 6800 | 6790 | 240 |
| 206 | 20240119 | 151500 | 3598354990 | 6780 | 6780 | 6790 | 6780 | 511 |
| 207 | 20240119 | 151400 | 3594889510 | 6780 | 6780 | 6790 | 6780 | 37 |
| 208 | 20240119 | 151300 | 3594638570 | 6780 | 6780 | 6780 | 6780 | 270 |
| 209 | 20240119 | 151200 | 3592807970 | 6780 | 6790 | 6790 | 6780 | 1041 |
| 210 | 20240119 | 151100 | 3585746700 | 6800 | 6810 | 6810 | 6790 | 522 |
| 211 | 20240119 | 151000 | 3582197940 | 6790 | 6800 | 6800 | 6780 | 4549 |
| 212 | 20240119 | 150900 | 3551342450 | 6800 | 6780 | 6800 | 6780 | 2118 |
| 213 | 20240119 | 150800 | 3536947950 | 6780 | 6780 | 6790 | 6770 | 203 |
| 214 | 20240119 | 150700 | 3535573150 | 6780 | 6780 | 6790 | 6780 | 847 |
| 215 | 20240119 | 150600 | 3529830480 | 6780 | 6770 | 6780 | 6770 | 2650 |
| 216 | 20240119 | 150500 | 3511863660 | 6780 | 6760 | 6780 | 6760 | 2449 |
| 217 | 20240119 | 150400 | 3495282060 | 6760 | 6760 | 6770 | 6760 | 1033 |
| 218 | 20240119 | 150300 | 3488298930 | 6750 | 6760 | 6770 | 6750 | 9276 |
| 219 | 20240119 | 150200 | 3425659900 | 6760 | 6770 | 6770 | 6750 | 200 |
| 220 | 20240119 | 150100 | 3424308070 | 6770 | 6780 | 6790 | 6770 | 2362 |
| 221 | 20240119 | 150000 | 3408292530 | 6780 | 6750 | 6780 | 6750 | 438 |
| 222 | 20240119 | 145900 | 3405330570 | 6750 | 6760 | 6760 | 6750 | 104 |
| 223 | 20240119 | 145800 | 3404628530 | 6750 | 6740 | 6750 | 6740 | 111 |
| 224 | 20240119 | 145700 | 3403879460 | 6740 | 6740 | 6740 | 6740 | 468 |
| 225 | 20240119 | 145600 | 3400725140 | 6740 | 6740 | 6740 | 6740 | 1184 |
| 226 | 20240119 | 145500 | 3392744980 | 6740 | 6750 | 6750 | 6740 | 96 |
| 227 | 20240119 | 145400 | 3392097160 | 6750 | 6740 | 6750 | 6740 | 162 |
| 228 | 20240119 | 145300 | 3391004840 | 6750 | 6760 | 6770 | 6730 | 3824 |
| 229 | 20240119 | 145200 | 3365249880 | 6760 | 6750 | 6760 | 6750 | 88 |
| 230 | 20240119 | 145100 | 3364655380 | 6750 | 6750 | 6760 | 6750 | 1527 |
| 231 | 20240119 | 145000 | 3354348120 | 6750 | 6750 | 6750 | 6750 | 1149 |
| 232 | 20240119 | 144900 | 3346592370 | 6750 | 6760 | 6760 | 6750 | 54 |
| 233 | 20240119 | 144800 | 3346227760 | 6760 | 6750 | 6770 | 6750 | 81 |
| 234 | 20240119 | 144700 | 3345680380 | 6760 | 6750 | 6770 | 6750 | 167 |
| 235 | 20240119 | 144600 | 3344552250 | 6760 | 6740 | 6760 | 6740 | 336 |
| 236 | 20240119 | 144500 | 3342283420 | 6760 | 6760 | 6760 | 6740 | 1127 |
| 237 | 20240119 | 144400 | 3334676250 | 6750 | 6770 | 6770 | 6750 | 65 |
| 238 | 20240119 | 144300 | 3334237480 | 6750 | 6770 | 6770 | 6750 | 464 |
| 239 | 20240119 | 144200 | 3331105350 | 6770 | 6760 | 6770 | 6760 | 169 |
| 240 | 20240119 | 144100 | 3329962580 | 6760 | 6760 | 6770 | 6760 | 1418 |
| 241 | 20240119 | 144000 | 3320376890 | 6760 | 6760 | 6760 | 6760 | 190 |
| 242 | 20240119 | 143900 | 3319092490 | 6760 | 6750 | 6770 | 6750 | 459 |
| 243 | 20240119 | 143800 | 3315987850 | 6750 | 6760 | 6770 | 6750 | 276 |
| 244 | 20240119 | 143700 | 3314123190 | 6760 | 6760 | 6770 | 6760 | 213 |
| 245 | 20240119 | 143600 | 3312682960 | 6760 | 6760 | 6770 | 6750 | 318 |
| 246 | 20240119 | 143500 | 3310532900 | 6760 | 6760 | 6770 | 6750 | 231 |
| 247 | 20240119 | 143400 | 3308971210 | 6770 | 6770 | 6770 | 6770 | 616 |
| 248 | 20240119 | 143300 | 3304800890 | 6760 | 6760 | 6760 | 6750 | 259 |
| 249 | 20240119 | 143200 | 3303050230 | 6760 | 6760 | 6760 | 6760 | 718 |
| 250 | 20240119 | 143100 | 3298196550 | 6760 | 6750 | 6760 | 6750 | 1016 |
| 251 | 20240119 | 143000 | 3291338530 | 6740 | 6740 | 6740 | 6740 | 54 |
| 252 | 20240119 | 142900 | 3290974570 | 6740 | 6750 | 6750 | 6740 | 504 |
| 253 | 20240119 | 142800 | 3287575610 | 6740 | 6740 | 6750 | 6740 | 137 |
| 254 | 20240119 | 142700 | 3286652220 | 6750 | 6740 | 6750 | 6740 | 37 |
| 255 | 20240119 | 142600 | 3286402830 | 6740 | 6750 | 6750 | 6740 | 411 |
| 256 | 20240119 | 142500 | 3283629760 | 6760 | 6750 | 6760 | 6750 | 348 |
| 257 | 20240119 | 142400 | 3281280550 | 6750 | 6750 | 6760 | 6750 | 180 |
| 258 | 20240119 | 142300 | 3280065450 | 6750 | 6750 | 6760 | 6750 | 671 |
| 259 | 20240119 | 142200 | 3275535860 | 6750 | 6750 | 6750 | 6740 | 80 |
| 260 | 20240119 | 142100 | 3274996220 | 6740 | 6740 | 6740 | 6740 | 236 |
| 261 | 20240119 | 142000 | 3273405580 | 6750 | 6740 | 6750 | 6740 | 692 |
| 262 | 20240119 | 141900 | 3268740060 | 6750 | 6750 | 6750 | 6750 | 86 |
| 263 | 20240119 | 141800 | 3268159560 | 6750 | 6750 | 6750 | 6750 | 186 |
| 264 | 20240119 | 141700 | 3266904060 | 6750 | 6750 | 6750 | 6750 | 220 |
| 265 | 20240119 | 141600 | 3265419060 | 6740 | 6760 | 6760 | 6740 | 262 |
| 266 | 20240119 | 141500 | 3263649290 | 6770 | 6770 | 6770 | 6770 | 510 |
| 267 | 20240119 | 141400 | 3260196590 | 6750 | 6750 | 6760 | 6750 | 685 |
| 268 | 20240119 | 141300 | 3255566740 | 6750 | 6750 | 6750 | 6750 | 239 |
| 269 | 20240119 | 141200 | 3253953490 | 6740 | 6740 | 6740 | 6740 | 256 |
| 270 | 20240119 | 141100 | 3252228050 | 6740 | 6730 | 6740 | 6730 | 3680 |
| 271 | 20240119 | 141000 | 3227425050 | 6720 | 6730 | 6730 | 6710 | 2601 |
| 272 | 20240119 | 140900 | 3209934050 | 6720 | 6700 | 6720 | 6700 | 939 |
| 273 | 20240119 | 140800 | 3203632000 | 6700 | 6720 | 6720 | 6700 | 569 |
| 274 | 20240119 | 140700 | 3199812650 | 6720 | 6720 | 6720 | 6700 | 11972 |
| 275 | 20240119 | 140600 | 3119527020 | 6720 | 6750 | 6750 | 6720 | 8009 |
| 276 | 20240119 | 140500 | 3065581090 | 6760 | 6760 | 6760 | 6750 | 14 |
| 277 | 20240119 | 140400 | 3065486560 | 6750 | 6760 | 6760 | 6750 | 133 |
| 278 | 20240119 | 140300 | 3064588800 | 6760 | 6750 | 6760 | 6740 | 4802 |
| 279 | 20240119 | 140200 | 3032175540 | 6740 | 6750 | 6750 | 6740 | 841 |
| 280 | 20240119 | 140100 | 3026504310 | 6740 | 6750 | 6750 | 6740 | 2098 |
| 281 | 20240119 | 140000 | 3012363750 | 6740 | 6760 | 6760 | 6740 | 4036 |
| 282 | 20240119 | 135900 | 2985125180 | 6760 | 6770 | 6770 | 6760 | 2322 |
| 283 | 20240119 | 135800 | 2969409740 | 6770 | 6780 | 6780 | 6770 | 111 |
| 284 | 20240119 | 135700 | 2968657270 | 6780 | 6770 | 6780 | 6770 | 393 |
| 285 | 20240119 | 135600 | 2965996650 | 6760 | 6780 | 6780 | 6750 | 6109 |
| 286 | 20240119 | 135500 | 2924708940 | 6790 | 6780 | 6790 | 6780 | 12 |
| 287 | 20240119 | 135400 | 2924627570 | 6790 | 6790 | 6790 | 6780 | 292 |
| 288 | 20240119 | 135300 | 2922645390 | 6790 | 6780 | 6790 | 6780 | 3062 |
| 289 | 20240119 | 135200 | 2901872780 | 6780 | 6780 | 6790 | 6780 | 17349 |
| 290 | 20240119 | 135100 | 2784203940 | 6760 | 6770 | 6770 | 6760 | 360 |
| 291 | 20240119 | 135000 | 2781769370 | 6770 | 6770 | 6770 | 6760 | 513 |
| 292 | 20240119 | 134900 | 2778296370 | 6750 | 6770 | 6780 | 6750 | 14751 |
| 293 | 20240119 | 134800 | 2678585620 | 6770 | 6770 | 6770 | 6770 | 0 |
| 294 | 20240119 | 134700 | 2678585620 | 6770 | 6770 | 6780 | 6770 | 400 |
| 295 | 20240119 | 134600 | 2675877610 | 6770 | 6770 | 6770 | 6770 | 801 |
| 296 | 20240119 | 134500 | 2670454840 | 6770 | 6770 | 6770 | 6770 | 191 |
| 297 | 20240119 | 134400 | 2669161770 | 6770 | 6780 | 6780 | 6760 | 1592 |
| 298 | 20240119 | 134300 | 2658387340 | 6770 | 6770 | 6770 | 6750 | 17515 |
| 299 | 20240119 | 134200 | 2540059320 | 6770 | 6780 | 6780 | 6770 | 3978 |
| 300 | 20240119 | 134100 | 2513125810 | 6790 | 6780 | 6790 | 6770 | 217 |
| 301 | 20240119 | 134000 | 2511655160 | 6780 | 6790 | 6790 | 6770 | 4952 |
| 302 | 20240119 | 133900 | 2478120990 | 6790 | 6780 | 6790 | 6760 | 4993 |
| 303 | 20240119 | 133800 | 2444304710 | 6770 | 6790 | 6790 | 6770 | 7902 |
| 304 | 20240119 | 133700 | 2390743530 | 6800 | 6800 | 6810 | 6790 | 970 |
| 305 | 20240119 | 133600 | 2384144870 | 6800 | 6780 | 6800 | 6780 | 304 |
| 306 | 20240119 | 133500 | 2382077760 | 6790 | 6790 | 6790 | 6790 | 2271 |
| 307 | 20240119 | 133400 | 2366657670 | 6790 | 6800 | 6810 | 6790 | 2103 |
| 308 | 20240119 | 133300 | 2352372280 | 6810 | 6800 | 6810 | 6800 | 3508 |
| 309 | 20240119 | 133200 | 2328516860 | 6800 | 6810 | 6810 | 6800 | 659 |
| 310 | 20240119 | 133100 | 2324031020 | 6810 | 6810 | 6810 | 6810 | 204 |
| 311 | 20240119 | 133000 | 2322641780 | 6810 | 6800 | 6810 | 6800 | 1521 |
| 312 | 20240119 | 132900 | 2312292840 | 6800 | 6800 | 6800 | 6790 | 575 |
| 313 | 20240119 | 132800 | 2308383950 | 6800 | 6800 | 6800 | 6800 | 23 |
| 314 | 20240119 | 132700 | 2308227550 | 6800 | 6800 | 6810 | 6790 | 11292 |
| 315 | 20240119 | 132600 | 2231498200 | 6810 | 6800 | 6810 | 6800 | 1237 |
| 316 | 20240119 | 132500 | 2223085900 | 6800 | 6820 | 6820 | 6800 | 23 |
| 317 | 20240119 | 132400 | 2222929380 | 6820 | 6810 | 6820 | 6810 | 2263 |
| 318 | 20240119 | 132300 | 2207518310 | 6810 | 6810 | 6810 | 6810 | 644 |
| 319 | 20240119 | 132200 | 2203132670 | 6800 | 6800 | 6800 | 6800 | 11 |
| 320 | 20240119 | 132100 | 2203057870 | 6820 | 6800 | 6820 | 6790 | 4191 |
| 321 | 20240119 | 132000 | 2174587350 | 6810 | 6820 | 6830 | 6790 | 12167 |
| 322 | 20240119 | 131900 | 2091798950 | 6820 | 6830 | 6830 | 6820 | 2352 |
| 323 | 20240119 | 131800 | 2075737260 | 6830 | 6840 | 6840 | 6830 | 708 |
| 324 | 20240119 | 131700 | 2070900770 | 6840 | 6840 | 6840 | 6840 | 1168 |
| 325 | 20240119 | 131600 | 2062911650 | 6850 | 6850 | 6850 | 6840 | 13 |
| 326 | 20240119 | 131500 | 2062822710 | 6850 | 6850 | 6850 | 6850 | 2 |
| 327 | 20240119 | 131400 | 2062809010 | 6850 | 6850 | 6850 | 6850 | 174 |
| 328 | 20240119 | 131300 | 2061617110 | 6850 | 6850 | 6850 | 6850 | 0 |
| 329 | 20240119 | 131200 | 2061617110 | 6850 | 6850 | 6850 | 6840 | 51 |
| 330 | 20240119 | 131100 | 2061267930 | 6840 | 6840 | 6840 | 6840 | 239 |
| 331 | 20240119 | 131000 | 2059633170 | 6850 | 6850 | 6850 | 6850 | 29 |
| 332 | 20240119 | 130900 | 2059434520 | 6850 | 6850 | 6850 | 6850 | 101 |
| 333 | 20240119 | 130800 | 2058742670 | 6850 | 6860 | 6860 | 6850 | 16 |
| 334 | 20240119 | 130700 | 2058633060 | 6850 | 6850 | 6850 | 6850 | 11 |
| 335 | 20240119 | 130600 | 2058557710 | 6850 | 6850 | 6850 | 6850 | 33 |
| 336 | 20240119 | 130500 | 2058331660 | 6850 | 6850 | 6850 | 6850 | 507 |
| 337 | 20240119 | 130400 | 2054858710 | 6840 | 6840 | 6850 | 6840 | 193 |
| 338 | 20240119 | 130300 | 2053537650 | 6840 | 6840 | 6840 | 6840 | 0 |
| 339 | 20240119 | 130200 | 2053537650 | 6840 | 6840 | 6840 | 6840 | 410 |
| 340 | 20240119 | 130100 | 2050733250 | 6840 | 6840 | 6840 | 6840 | 0 |
| 341 | 20240119 | 130000 | 2050733250 | 6840 | 6850 | 6850 | 6840 | 501 |
| 342 | 20240119 | 125900 | 2047306400 | 6850 | 6850 | 6850 | 6850 | 0 |
| 343 | 20240119 | 125800 | 2047306400 | 6850 | 6850 | 6850 | 6850 | 111 |
| 344 | 20240119 | 125700 | 2046546050 | 6850 | 6840 | 6850 | 6840 | 261 |
| 345 | 20240119 | 125600 | 2044759780 | 6850 | 6850 | 6850 | 6830 | 138 |
| 346 | 20240119 | 125500 | 2043816560 | 6840 | 6840 | 6840 | 6840 | 5 |
| 347 | 20240119 | 125400 | 2043782360 | 6840 | 6840 | 6840 | 6840 | 21 |
| 348 | 20240119 | 125300 | 2043638720 | 6830 | 6840 | 6840 | 6830 | 2360 |
| 349 | 20240119 | 125200 | 2027510250 | 6840 | 6830 | 6840 | 6820 | 563 |
| 350 | 20240119 | 125100 | 2023664420 | 6840 | 6840 | 6840 | 6840 | 6 |
| 351 | 20240119 | 125000 | 2023623380 | 6840 | 6820 | 6840 | 6820 | 1426 |
| 352 | 20240119 | 124900 | 2013883270 | 6810 | 6810 | 6810 | 6800 | 2315 |
| 353 | 20240119 | 124800 | 1998129860 | 6820 | 6820 | 6830 | 6810 | 2319 |
| 354 | 20240119 | 124700 | 1982331740 | 6820 | 6820 | 6820 | 6820 | 540 |
| 355 | 20240119 | 124600 | 1978648940 | 6820 | 6830 | 6830 | 6820 | 361 |
| 356 | 20240119 | 124500 | 1976184670 | 6830 | 6820 | 6830 | 6810 | 2798 |
| 357 | 20240119 | 124400 | 1957108250 | 6810 | 6840 | 6850 | 6800 | 13345 |
| 358 | 20240119 | 124300 | 1866151860 | 6850 | 6840 | 6860 | 6840 | 84 |
| 359 | 20240119 | 124200 | 1865577210 | 6840 | 6850 | 6850 | 6840 | 452 |
| 360 | 20240119 | 124100 | 1862485200 | 6850 | 6860 | 6860 | 6850 | 1073 |
| 361 | 20240119 | 124000 | 1855134920 | 6850 | 6860 | 6860 | 6850 | 57 |
| 362 | 20240119 | 123900 | 1854744410 | 6850 | 6860 | 6870 | 6850 | 1137 |
| 363 | 20240119 | 123800 | 1846944770 | 6860 | 6860 | 6860 | 6850 | 1407 |
| 364 | 20240119 | 123700 | 1837305400 | 6860 | 6860 | 6860 | 6860 | 402 |
| 365 | 20240119 | 123600 | 1834547680 | 6850 | 6850 | 6860 | 6850 | 111 |
| 366 | 20240119 | 123500 | 1833786730 | 6860 | 6860 | 6860 | 6860 | 40 |
| 367 | 20240119 | 123400 | 1833512330 | 6860 | 6860 | 6860 | 6860 | 158 |
| 368 | 20240119 | 123300 | 1832428450 | 6850 | 6860 | 6860 | 6850 | 62 |
| 369 | 20240119 | 123200 | 1832003240 | 6860 | 6860 | 6870 | 6860 | 195 |
| 370 | 20240119 | 123100 | 1830665530 | 6860 | 6860 | 6860 | 6860 | 57 |
| 371 | 20240119 | 123000 | 1830274510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 372 | 20240119 | 122900 | 1830274510 | 6860 | 6860 | 6860 | 6850 | 43 |
| 373 | 20240119 | 122800 | 1829979940 | 6860 | 6860 | 6860 | 6840 | 388 |
| 374 | 20240119 | 122700 | 1827318760 | 6840 | 6850 | 6850 | 6840 | 2970 |
| 375 | 20240119 | 122600 | 1807000890 | 6850 | 6870 | 6870 | 6850 | 1538 |
| 376 | 20240119 | 122500 | 1796463350 | 6870 | 6860 | 6870 | 6800 | 13266 |
| 377 | 20240119 | 122400 | 1705803890 | 6870 | 6870 | 6870 | 6860 | 1021 |
| 378 | 20240119 | 122300 | 1698799000 | 6870 | 6920 | 6920 | 6860 | 22049 |
| 379 | 20240119 | 122200 | 1546680560 | 6920 | 6920 | 6920 | 6920 | 774 |
| 380 | 20240119 | 122100 | 1541324480 | 6920 | 6930 | 6930 | 6920 | 2711 |
| 381 | 20240119 | 122000 | 1522564330 | 6930 | 6930 | 6930 | 6930 | 153 |
| 382 | 20240119 | 121900 | 1521504040 | 6920 | 6930 | 6930 | 6920 | 59 |
| 383 | 20240119 | 121800 | 1521095360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 384 | 20240119 | 121700 | 1521095360 | 6920 | 6920 | 6930 | 6920 | 39 |
| 385 | 20240119 | 121600 | 1520825470 | 6920 | 6920 | 6920 | 6920 | 500 |
| 386 | 20240119 | 121500 | 1517365470 | 6920 | 6920 | 6920 | 6920 | 5 |
| 387 | 20240119 | 121400 | 1517330870 | 6920 | 6920 | 6920 | 6920 | 121 |
| 388 | 20240119 | 121300 | 1516493550 | 6930 | 6920 | 6930 | 6920 | 1586 |
| 389 | 20240119 | 121200 | 1505518420 | 6930 | 6940 | 6940 | 6930 | 12 |
| 390 | 20240119 | 121100 | 1505435250 | 6920 | 6930 | 6930 | 6920 | 44 |
| 391 | 20240119 | 121000 | 1505130750 | 6930 | 6940 | 6940 | 6930 | 176 |
| 392 | 20240119 | 120900 | 1503911010 | 6940 | 6940 | 6940 | 6940 | 49 |
| 393 | 20240119 | 120800 | 1503570950 | 6930 | 6930 | 6930 | 6930 | 6 |
| 394 | 20240119 | 120700 | 1503529370 | 6930 | 6930 | 6930 | 6930 | 588 |
| 395 | 20240119 | 120600 | 1499454530 | 6940 | 6940 | 6940 | 6940 | 5 |
| 396 | 20240119 | 120500 | 1499419830 | 6940 | 6940 | 6940 | 6940 | 1 |
| 397 | 20240119 | 120400 | 1499412890 | 6940 | 6940 | 6940 | 6940 | 0 |
| 398 | 20240119 | 120300 | 1499412890 | 6940 | 6940 | 6940 | 6940 | 0 |
| 399 | 20240119 | 120200 | 1499412890 | 6940 | 6930 | 6940 | 6930 | 57 |
| 400 | 20240119 | 120100 | 1499017820 | 6930 | 6930 | 6930 | 6920 | 2200 |
| 401 | 20240119 | 120000 | 1483792050 | 6930 | 6940 | 6940 | 6930 | 25 |
| 402 | 20240119 | 115900 | 1483618680 | 6940 | 6940 | 6940 | 6930 | 1747 |
| 403 | 20240119 | 115800 | 1471510730 | 6940 | 6930 | 6940 | 6930 | 118 |
| 404 | 20240119 | 115700 | 1470692020 | 6940 | 6940 | 6940 | 6930 | 369 |
| 405 | 20240119 | 115600 | 1468131480 | 6940 | 6940 | 6950 | 6940 | 49 |
| 406 | 20240119 | 115500 | 1467791390 | 6940 | 6940 | 6940 | 6930 | 2388 |
| 407 | 20240119 | 115400 | 1451218700 | 6950 | 6950 | 6950 | 6950 | 3 |
| 408 | 20240119 | 115300 | 1451197850 | 6950 | 6980 | 6980 | 6950 | 3007 |
| 409 | 20240119 | 115200 | 1430290130 | 6980 | 6970 | 6980 | 6970 | 763 |
| 410 | 20240119 | 115100 | 1424971690 | 6970 | 6970 | 6970 | 6960 | 304 |
| 411 | 20240119 | 115000 | 1422852820 | 6970 | 6970 | 6970 | 6960 | 3 |
| 412 | 20240119 | 114900 | 1422831920 | 6970 | 6970 | 6970 | 6970 | 106 |
| 413 | 20240119 | 114800 | 1422093100 | 6970 | 6970 | 6970 | 6970 | 32 |
| 414 | 20240119 | 114700 | 1421870060 | 6960 | 6960 | 6960 | 6960 | 11 |
| 415 | 20240119 | 114600 | 1421793500 | 6960 | 6960 | 6960 | 6960 | 87 |
| 416 | 20240119 | 114500 | 1421187980 | 6970 | 6960 | 6970 | 6960 | 199 |
| 417 | 20240119 | 114400 | 1419802930 | 6960 | 6960 | 6960 | 6960 | 1051 |
| 418 | 20240119 | 114300 | 1412487970 | 6970 | 6980 | 6980 | 6970 | 1194 |
| 419 | 20240119 | 114200 | 1404164760 | 6990 | 6990 | 6990 | 6990 | 33 |
| 420 | 20240119 | 114100 | 1403934090 | 6990 | 6970 | 6990 | 6970 | 233 |
| 421 | 20240119 | 114000 | 1402309420 | 6970 | 6970 | 6970 | 6970 | 11 |
| 422 | 20240119 | 113900 | 1402232750 | 6990 | 6990 | 6990 | 6990 | 192 |
| 423 | 20240119 | 113800 | 1400890670 | 6990 | 6990 | 6990 | 6990 | 100 |
| 424 | 20240119 | 113700 | 1400191670 | 6990 | 6990 | 6990 | 6990 | 101 |
| 425 | 20240119 | 113600 | 1399485680 | 6990 | 6990 | 6990 | 6990 | 100 |
| 426 | 20240119 | 113500 | 1398786680 | 6990 | 6990 | 6990 | 6990 | 31 |
| 427 | 20240119 | 113400 | 1398569990 | 6970 | 6970 | 6970 | 6970 | 11 |
| 428 | 20240119 | 113300 | 1398493320 | 6990 | 6980 | 6990 | 6980 | 100 |
| 429 | 20240119 | 113200 | 1397794350 | 6980 | 6980 | 6980 | 6980 | 1175 |
| 430 | 20240119 | 113100 | 1389592850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 431 | 20240119 | 113000 | 1389592850 | 6980 | 6980 | 6980 | 6980 | 281 |
| 432 | 20240119 | 112900 | 1387631470 | 6970 | 6970 | 6980 | 6970 | 2135 |
| 433 | 20240119 | 112800 | 1372737820 | 6970 | 6970 | 6970 | 6970 | 147 |
| 434 | 20240119 | 112700 | 1371713230 | 6970 | 6960 | 6970 | 6960 | 16 |
| 435 | 20240119 | 112600 | 1371601820 | 6970 | 6970 | 6970 | 6970 | 150 |
| 436 | 20240119 | 112500 | 1370556320 | 6970 | 6970 | 6970 | 6970 | 211 |
| 437 | 20240119 | 112400 | 1369085650 | 6970 | 6990 | 6990 | 6970 | 1612 |
| 438 | 20240119 | 112300 | 1357849930 | 6980 | 6980 | 6980 | 6980 | 1 |
| 439 | 20240119 | 112200 | 1357842950 | 6990 | 6990 | 6990 | 6970 | 49 |
| 440 | 20240119 | 112100 | 1357500660 | 6970 | 6980 | 6980 | 6970 | 35 |
| 441 | 20240119 | 112000 | 1357256600 | 6980 | 6980 | 6990 | 6980 | 724 |
| 442 | 20240119 | 111900 | 1352202190 | 6990 | 6990 | 6990 | 6990 | 529 |
| 443 | 20240119 | 111800 | 1348504480 | 6990 | 6990 | 6990 | 6990 | 138 |
| 444 | 20240119 | 111700 | 1347539860 | 6990 | 6990 | 6990 | 6990 | 1 |
| 445 | 20240119 | 111600 | 1347532870 | 6980 | 6980 | 6980 | 6980 | 70 |
| 446 | 20240119 | 111500 | 1347044270 | 6980 | 6990 | 6990 | 6980 | 94 |
| 447 | 20240119 | 111400 | 1346387320 | 6990 | 6980 | 6990 | 6980 | 112 |
| 448 | 20240119 | 111300 | 1345605450 | 6990 | 6990 | 6990 | 6990 | 722 |
| 449 | 20240119 | 111200 | 1340558670 | 6990 | 6980 | 6990 | 6980 | 221 |
| 450 | 20240119 | 111100 | 1339015080 | 6980 | 6990 | 6990 | 6980 | 35 |
| 451 | 20240119 | 111000 | 1338770580 | 6980 | 6980 | 6980 | 6980 | 1024 |
| 452 | 20240119 | 110900 | 1331623060 | 6990 | 6990 | 6990 | 6990 | 3657 |
| 453 | 20240119 | 110800 | 1306060630 | 6990 | 7000 | 7000 | 6990 | 611 |
| 454 | 20240119 | 110700 | 1301786550 | 7000 | 7000 | 7000 | 6990 | 293 |
| 455 | 20240119 | 110600 | 1299735660 | 7010 | 7010 | 7010 | 7010 | 2 |
| 456 | 20240119 | 110500 | 1299721640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 457 | 20240119 | 110400 | 1299721640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 458 | 20240119 | 110300 | 1299721640 | 7010 | 6960 | 7020 | 6960 | 5111 |
| 459 | 20240119 | 110200 | 1264084270 | 6950 | 6950 | 6950 | 6950 | 54 |
| 460 | 20240119 | 110100 | 1263708970 | 6940 | 6940 | 6940 | 6940 | 239 |
| 461 | 20240119 | 110000 | 1262050310 | 6940 | 6950 | 6950 | 6940 | 201 |
| 462 | 20240119 | 105900 | 1260653820 | 6950 | 6950 | 6950 | 6950 | 1002 |
| 463 | 20240119 | 105800 | 1253689920 | 6950 | 6960 | 6960 | 6950 | 1876 |
| 464 | 20240119 | 105700 | 1240633070 | 6960 | 6960 | 6960 | 6960 | 1106 |
| 465 | 20240119 | 105600 | 1232935310 | 6960 | 6950 | 6960 | 6950 | 29 |
| 466 | 20240119 | 105500 | 1232733580 | 6960 | 6950 | 6960 | 6950 | 25 |
| 467 | 20240119 | 105400 | 1232559790 | 6960 | 6960 | 6960 | 6960 | 454 |
| 468 | 20240119 | 105300 | 1229399950 | 6960 | 6970 | 6970 | 6940 | 3904 |
| 469 | 20240119 | 105200 | 1202256710 | 6960 | 6970 | 6970 | 6960 | 828 |
| 470 | 20240119 | 105100 | 1196489640 | 6960 | 6960 | 6960 | 6960 | 471 |
| 471 | 20240119 | 105000 | 1193211480 | 6960 | 6970 | 6980 | 6960 | 1104 |
| 472 | 20240119 | 104900 | 1185518620 | 6970 | 6970 | 6970 | 6960 | 1031 |
| 473 | 20240119 | 104800 | 1178332660 | 6970 | 6970 | 6970 | 6970 | 500 |
| 474 | 20240119 | 104700 | 1174847660 | 6980 | 6980 | 6980 | 6980 | 1146 |
| 475 | 20240119 | 104600 | 1166848580 | 6980 | 6990 | 7000 | 6980 | 148 |
| 476 | 20240119 | 104500 | 1165814060 | 7000 | 7000 | 7000 | 7000 | 12 |
| 477 | 20240119 | 104400 | 1165730060 | 7010 | 7000 | 7010 | 6990 | 1419 |
| 478 | 20240119 | 104300 | 1155790880 | 7000 | 7000 | 7000 | 7000 | 1020 |
| 479 | 20240119 | 104200 | 1148650880 | 6980 | 6970 | 6980 | 6970 | 2472 |
| 480 | 20240119 | 104100 | 1131404070 | 6980 | 6980 | 6980 | 6980 | 1000 |
| 481 | 20240119 | 104000 | 1124424070 | 6970 | 6970 | 6970 | 6970 | 0 |
| 482 | 20240119 | 103900 | 1124424070 | 6970 | 6970 | 6970 | 6970 | 806 |
| 483 | 20240119 | 103800 | 1118806250 | 6970 | 6980 | 6980 | 6970 | 109 |
| 484 | 20240119 | 103700 | 1118046330 | 6980 | 6980 | 6980 | 6980 | 1 |
| 485 | 20240119 | 103600 | 1118039350 | 6980 | 6990 | 6990 | 6970 | 3622 |
| 486 | 20240119 | 103500 | 1092762630 | 7000 | 6990 | 7000 | 6980 | 309 |
| 487 | 20240119 | 103400 | 1090604050 | 7000 | 7000 | 7000 | 6990 | 13 |
| 488 | 20240119 | 103300 | 1090513160 | 7000 | 7000 | 7000 | 7000 | 1 |
| 489 | 20240119 | 103200 | 1090506160 | 6990 | 6990 | 7000 | 6990 | 41 |
| 490 | 20240119 | 103100 | 1090219240 | 6980 | 7000 | 7000 | 6980 | 33 |
| 491 | 20240119 | 103000 | 1089988540 | 6990 | 6990 | 6990 | 6990 | 55 |
| 492 | 20240119 | 102900 | 1089604090 | 6990 | 6990 | 6990 | 6980 | 548 |
| 493 | 20240119 | 102800 | 1085773580 | 6990 | 6990 | 7000 | 6990 | 2330 |
| 494 | 20240119 | 102700 | 1069463710 | 7000 | 7000 | 7000 | 7000 | 211 |
| 495 | 20240119 | 102600 | 1067986710 | 7000 | 6990 | 7000 | 6990 | 302 |
| 496 | 20240119 | 102500 | 1065875720 | 7000 | 6980 | 7000 | 6980 | 1252 |
| 497 | 20240119 | 102400 | 1057124840 | 6980 | 6960 | 6980 | 6960 | 5840 |
| 498 | 20240119 | 102300 | 1016428990 | 6960 | 6960 | 6970 | 6940 | 3914 |
| 499 | 20240119 | 102200 | 989216740 | 6970 | 6990 | 6990 | 6970 | 1263 |
| 500 | 20240119 | 102100 | 980407810 | 6990 | 7000 | 7010 | 6990 | 987 |
| 501 | 20240119 | 102000 | 973500680 | 7000 | 6990 | 7000 | 6980 | 374 |
| 502 | 20240119 | 101900 | 970886390 | 6980 | 7010 | 7010 | 6980 | 3190 |
| 503 | 20240119 | 101800 | 948573130 | 7010 | 7000 | 7010 | 7000 | 275 |
| 504 | 20240119 | 101700 | 946648120 | 7010 | 7010 | 7010 | 7010 | 100 |
| 505 | 20240119 | 101600 | 945947120 | 7010 | 7020 | 7020 | 7010 | 3292 |
| 506 | 20240119 | 101500 | 922862520 | 7030 | 7030 | 7030 | 7030 | 1 |
| 507 | 20240119 | 101400 | 922855490 | 7020 | 7040 | 7050 | 7020 | 3586 |
| 508 | 20240119 | 101300 | 897621300 | 7040 | 7040 | 7040 | 7040 | 0 |
| 509 | 20240119 | 101200 | 897621300 | 7040 | 7040 | 7040 | 7040 | 1149 |
| 510 | 20240119 | 101100 | 889532340 | 7040 | 7030 | 7040 | 7030 | 1170 |
| 511 | 20240119 | 101000 | 881305380 | 7020 | 7020 | 7020 | 7020 | 100 |
| 512 | 20240119 | 100900 | 880603380 | 7020 | 7020 | 7020 | 7020 | 81 |
| 513 | 20240119 | 100800 | 880034760 | 7020 | 7020 | 7020 | 7020 | 81 |
| 514 | 20240119 | 100700 | 879466140 | 7010 | 7010 | 7020 | 7010 | 56 |
| 515 | 20240119 | 100600 | 879073550 | 7020 | 7030 | 7030 | 7020 | 1096 |
| 516 | 20240119 | 100500 | 871373870 | 7040 | 7040 | 7050 | 7040 | 170 |
| 517 | 20240119 | 100400 | 870176870 | 7040 | 7030 | 7040 | 7030 | 1004 |
| 518 | 20240119 | 100300 | 863108730 | 7030 | 7040 | 7050 | 7030 | 3836 |
| 519 | 20240119 | 100200 | 836094070 | 7040 | 7030 | 7040 | 7030 | 356 |
| 520 | 20240119 | 100100 | 833587840 | 7020 | 7040 | 7040 | 7020 | 526 |
| 521 | 20240119 | 100000 | 829895010 | 7020 | 7030 | 7030 | 7020 | 1475 |
| 522 | 20240119 | 095900 | 819528650 | 7030 | 7050 | 7050 | 7030 | 207 |
| 523 | 20240119 | 095800 | 818072830 | 7040 | 7050 | 7050 | 7030 | 1106 |
| 524 | 20240119 | 095700 | 810286670 | 7050 | 7050 | 7050 | 7050 | 657 |
| 525 | 20240119 | 095600 | 805654820 | 7050 | 7060 | 7060 | 7050 | 742 |
| 526 | 20240119 | 095500 | 800421700 | 7060 | 7060 | 7060 | 7050 | 2740 |
| 527 | 20240119 | 095400 | 781089360 | 7060 | 7060 | 7060 | 7060 | 238 |
| 528 | 20240119 | 095300 | 779409080 | 7060 | 7070 | 7070 | 7060 | 496 |
| 529 | 20240119 | 095200 | 775904760 | 7070 | 7070 | 7070 | 7070 | 86 |
| 530 | 20240119 | 095100 | 775296740 | 7060 | 7060 | 7060 | 7060 | 164 |
| 531 | 20240119 | 095000 | 774138900 | 7060 | 7080 | 7080 | 7060 | 587 |
| 532 | 20240119 | 094900 | 769988800 | 7080 | 7100 | 7100 | 7080 | 57 |
| 533 | 20240119 | 094800 | 769584610 | 7100 | 7090 | 7100 | 7090 | 514 |
| 534 | 20240119 | 094700 | 765935220 | 7100 | 7090 | 7100 | 7090 | 2137 |
| 535 | 20240119 | 094600 | 750762800 | 7090 | 7080 | 7090 | 7080 | 770 |
| 536 | 20240119 | 094500 | 745303760 | 7070 | 7080 | 7080 | 7070 | 8422 |
| 537 | 20240119 | 094400 | 685740230 | 7090 | 7090 | 7090 | 7090 | 103 |
| 538 | 20240119 | 094300 | 685009960 | 7090 | 7080 | 7090 | 7080 | 821 |
| 539 | 20240119 | 094200 | 679195870 | 7100 | 7090 | 7100 | 7090 | 347 |
| 540 | 20240119 | 094100 | 676733710 | 7090 | 7080 | 7090 | 7080 | 555 |
| 541 | 20240119 | 094000 | 672799810 | 7090 | 7100 | 7100 | 7090 | 615 |
| 542 | 20240119 | 093900 | 668434410 | 7100 | 7070 | 7100 | 7070 | 1692 |
| 543 | 20240119 | 093800 | 656463050 | 7070 | 7080 | 7090 | 7070 | 1455 |
| 544 | 20240119 | 093700 | 646170220 | 7090 | 7100 | 7100 | 7090 | 1029 |
| 545 | 20240119 | 093600 | 638866220 | 7100 | 7110 | 7120 | 7090 | 1795 |
| 546 | 20240119 | 093500 | 626121260 | 7110 | 7110 | 7120 | 7110 | 298 |
| 547 | 20240119 | 093400 | 624001980 | 7110 | 7120 | 7120 | 7110 | 1318 |
| 548 | 20240119 | 093300 | 614627650 | 7110 | 7110 | 7120 | 7110 | 4853 |
| 549 | 20240119 | 093200 | 580121640 | 7100 | 7100 | 7100 | 7080 | 3540 |
| 550 | 20240119 | 093100 | 555005120 | 7100 | 7110 | 7110 | 7100 | 1548 |
| 551 | 20240119 | 093000 | 544001800 | 7110 | 7100 | 7110 | 7090 | 1899 |
| 552 | 20240119 | 092900 | 530516900 | 7100 | 7110 | 7110 | 7100 | 80 |
| 553 | 20240119 | 092800 | 529948600 | 7100 | 7100 | 7100 | 7090 | 563 |
| 554 | 20240119 | 092700 | 525953030 | 7090 | 7100 | 7110 | 7090 | 710 |
| 555 | 20240119 | 092600 | 520913630 | 7110 | 7070 | 7120 | 7070 | 5083 |
| 556 | 20240119 | 092500 | 484838120 | 7070 | 7080 | 7080 | 7070 | 1208 |
| 557 | 20240119 | 092400 | 476297410 | 7080 | 7080 | 7080 | 7070 | 2041 |
| 558 | 20240119 | 092300 | 461850660 | 7080 | 7090 | 7090 | 7080 | 573 |
| 559 | 20240119 | 092200 | 457793290 | 7090 | 7090 | 7090 | 7090 | 47 |
| 560 | 20240119 | 092100 | 457460060 | 7090 | 7080 | 7090 | 7080 | 117 |
| 561 | 20240119 | 092000 | 456630600 | 7080 | 7080 | 7090 | 7080 | 380 |
| 562 | 20240119 | 091900 | 453939200 | 7090 | 7090 | 7090 | 7080 | 216 |
| 563 | 20240119 | 091800 | 452408880 | 7090 | 7090 | 7090 | 7080 | 967 |
| 564 | 20240119 | 091700 | 445552910 | 7080 | 7090 | 7090 | 7080 | 1514 |
| 565 | 20240119 | 091600 | 434820710 | 7090 | 7090 | 7090 | 7070 | 1793 |
| 566 | 20240119 | 091500 | 422116290 | 7080 | 7090 | 7100 | 7080 | 4386 |
| 567 | 20240119 | 091400 | 390999900 | 7090 | 7070 | 7110 | 7070 | 4206 |
| 568 | 20240119 | 091300 | 361170570 | 7070 | 7060 | 7070 | 7060 | 1610 |
| 569 | 20240119 | 091200 | 349802350 | 7060 | 7050 | 7060 | 7050 | 1001 |
| 570 | 20240119 | 091100 | 342739570 | 7050 | 7060 | 7060 | 7050 | 4808 |
| 571 | 20240119 | 091000 | 308829120 | 7060 | 7020 | 7070 | 7020 | 6578 |
| 572 | 20240119 | 090900 | 262480570 | 7020 | 7050 | 7050 | 7020 | 478 |
| 573 | 20240119 | 090800 | 259117890 | 7030 | 7030 | 7050 | 7030 | 2334 |
| 574 | 20240119 | 090700 | 242685680 | 7050 | 7050 | 7050 | 7030 | 515 |
| 575 | 20240119 | 090600 | 239060890 | 7030 | 7040 | 7040 | 7030 | 342 |
| 576 | 20240119 | 090500 | 236654950 | 7040 | 7050 | 7060 | 7040 | 2234 |
| 577 | 20240119 | 090400 | 220905620 | 7050 | 7060 | 7060 | 7040 | 4948 |
| 578 | 20240119 | 090300 | 186038980 | 7060 | 7010 | 7060 | 6990 | 6886 |
| 579 | 20240119 | 090200 | 137627890 | 7010 | 6990 | 7010 | 6990 | 1406 |
| 580 | 20240119 | 090100 | 127777690 | 7000 | 7000 | 7020 | 6990 | 6746 |
| 581 | 20240119 | 090000 | 80465850 | 7000 | 6950 | 7010 | 6950 | 11566 |