29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 20214 |
| 3 | 20240108 | 184500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240108 | 184400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240108 | 184300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240108 | 184200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240108 | 184100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240108 | 184000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240108 | 183900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240108 | 183800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240108 | 183700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240108 | 183600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240108 | 183500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240108 | 183400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240108 | 183300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240108 | 183200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240108 | 183100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240108 | 183000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240108 | 182900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240108 | 182800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240108 | 182700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240108 | 182600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240108 | 182500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240108 | 182400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240108 | 182300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240108 | 182200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240108 | 182100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240108 | 182000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240108 | 181900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240108 | 181800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240108 | 181700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240108 | 181600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 20214 |
| 33 | 20240108 | 181500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240108 | 181400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240108 | 181300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240108 | 181200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240108 | 181100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240108 | 181000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240108 | 180900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240108 | 180800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240108 | 180700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240108 | 180600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240108 | 180500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240108 | 180400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240108 | 180300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240108 | 180200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240108 | 180100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240108 | 180000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240108 | 175900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240108 | 175800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240108 | 175700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240108 | 175600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240108 | 175500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240108 | 175400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240108 | 175300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240108 | 175200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240108 | 175100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240108 | 175000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240108 | 174900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240108 | 174800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240108 | 174700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240108 | 174600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 20214 |
| 63 | 20240108 | 174500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240108 | 174400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240108 | 174300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240108 | 174200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240108 | 174100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240108 | 174000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240108 | 173900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240108 | 173800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240108 | 173700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240108 | 173600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240108 | 173500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240108 | 173400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240108 | 173300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240108 | 173200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240108 | 173100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240108 | 173000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240108 | 172900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240108 | 172800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240108 | 172700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240108 | 172600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240108 | 172500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240108 | 172400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240108 | 172300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240108 | 172200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240108 | 172100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240108 | 172000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240108 | 171900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240108 | 171800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240108 | 171700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240108 | 171600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 20214 |
| 93 | 20240108 | 171500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240108 | 171400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240108 | 171300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240108 | 171200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240108 | 171100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240108 | 171000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240108 | 170900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240108 | 170800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240108 | 170700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240108 | 170600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240108 | 170500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240108 | 170400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240108 | 170300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240108 | 170200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240108 | 170100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240108 | 170000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240108 | 165900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240108 | 165800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240108 | 165700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240108 | 165600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240108 | 165500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240108 | 165400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240108 | 165300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240108 | 165200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240108 | 165100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240108 | 165000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240108 | 164900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240108 | 164800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240108 | 164700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240108 | 164600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 20214 |
| 123 | 20240108 | 164500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240108 | 164400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240108 | 164300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240108 | 164200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240108 | 164100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240108 | 164000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240108 | 163900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240108 | 163800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240108 | 163700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240108 | 163600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240108 | 163500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240108 | 163400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240108 | 163300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240108 | 163200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240108 | 163100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240108 | 163000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240108 | 162900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240108 | 162800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240108 | 162700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240108 | 162600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240108 | 162500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240108 | 162400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240108 | 162300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240108 | 162200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240108 | 162100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240108 | 162000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240108 | 161900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240108 | 161800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240108 | 161700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240108 | 161600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 20214 |
| 153 | 20240108 | 161500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240108 | 161400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240108 | 161300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240108 | 161200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240108 | 161100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240108 | 161000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240108 | 160900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240108 | 160800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240108 | 160700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240108 | 160600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240108 | 160500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240108 | 160400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240108 | 160300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240108 | 160200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240108 | 160100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240108 | 160000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240108 | 155900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240108 | 155800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240108 | 155700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240108 | 155600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240108 | 155500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240108 | 155400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240108 | 155300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240108 | 155200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240108 | 155100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240108 | 155000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240108 | 154900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240108 | 154800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240108 | 154700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240108 | 154600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 20214 |
| 183 | 20240108 | 154500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240108 | 154400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240108 | 154300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240108 | 154200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240108 | 154100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240108 | 154000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240108 | 153900 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240108 | 153800 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240108 | 153700 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240108 | 153600 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240108 | 153500 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240108 | 153400 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240108 | 153300 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240108 | 153200 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240108 | 153100 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240108 | 153000 | 9232395700 | 6850 | 6850 | 6850 | 6850 | 20214 |
| 199 | 20240108 | 152900 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20240108 | 152800 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20240108 | 152700 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20240108 | 152600 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20240108 | 152500 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20240108 | 152400 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20240108 | 152300 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20240108 | 152200 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20240108 | 152100 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20240108 | 152000 | 9093929800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20240108 | 151900 | 9093929800 | 6820 | 6820 | 6820 | 6790 | 2531 |
| 210 | 20240108 | 151800 | 9076726670 | 6820 | 6810 | 6830 | 6790 | 4257 |
| 211 | 20240108 | 151700 | 9047770120 | 6820 | 6820 | 6820 | 6820 | 724 |
| 212 | 20240108 | 151600 | 9042832440 | 6820 | 6830 | 6830 | 6820 | 1155 |
| 213 | 20240108 | 151500 | 9034951050 | 6840 | 6840 | 6840 | 6820 | 1055 |
| 214 | 20240108 | 151400 | 9027746210 | 6830 | 6830 | 6830 | 6820 | 1276 |
| 215 | 20240108 | 151300 | 9019037890 | 6830 | 6830 | 6840 | 6830 | 1749 |
| 216 | 20240108 | 151200 | 9007087930 | 6830 | 6850 | 6850 | 6830 | 1473 |
| 217 | 20240108 | 151100 | 8997022370 | 6840 | 6810 | 6840 | 6810 | 1883 |
| 218 | 20240108 | 151000 | 8984158870 | 6820 | 6820 | 6820 | 6820 | 1816 |
| 219 | 20240108 | 150900 | 8971773750 | 6820 | 6820 | 6830 | 6810 | 1574 |
| 220 | 20240108 | 150800 | 8961039610 | 6820 | 6810 | 6820 | 6810 | 965 |
| 221 | 20240108 | 150700 | 8954460310 | 6820 | 6830 | 6830 | 6820 | 2702 |
| 222 | 20240108 | 150600 | 8936020640 | 6830 | 6820 | 6830 | 6810 | 2991 |
| 223 | 20240108 | 150500 | 8915611870 | 6820 | 6810 | 6820 | 6810 | 98 |
| 224 | 20240108 | 150400 | 8914944360 | 6810 | 6790 | 6810 | 6790 | 534 |
| 225 | 20240108 | 150300 | 8911308810 | 6800 | 6770 | 6800 | 6770 | 1844 |
| 226 | 20240108 | 150200 | 8898773250 | 6770 | 6790 | 6800 | 6770 | 11519 |
| 227 | 20240108 | 150100 | 8820661970 | 6790 | 6810 | 6810 | 6790 | 5104 |
| 228 | 20240108 | 150000 | 8785978720 | 6810 | 6810 | 6810 | 6800 | 340 |
| 229 | 20240108 | 145900 | 8783665430 | 6800 | 6820 | 6820 | 6800 | 1581 |
| 230 | 20240108 | 145800 | 8772908420 | 6820 | 6820 | 6830 | 6820 | 2165 |
| 231 | 20240108 | 145700 | 8758132950 | 6820 | 6820 | 6820 | 6800 | 2098 |
| 232 | 20240108 | 145600 | 8743843970 | 6810 | 6810 | 6820 | 6800 | 2083 |
| 233 | 20240108 | 145500 | 8729659890 | 6810 | 6800 | 6810 | 6790 | 4837 |
| 234 | 20240108 | 145400 | 8696765850 | 6800 | 6810 | 6820 | 6800 | 5719 |
| 235 | 20240108 | 145300 | 8657827250 | 6820 | 6830 | 6830 | 6810 | 377 |
| 236 | 20240108 | 145200 | 8655256730 | 6830 | 6810 | 6830 | 6810 | 74 |
| 237 | 20240108 | 145100 | 8654752710 | 6810 | 6830 | 6830 | 6810 | 1298 |
| 238 | 20240108 | 145000 | 8645901170 | 6830 | 6830 | 6830 | 6820 | 411 |
| 239 | 20240108 | 144900 | 8643094310 | 6820 | 6830 | 6830 | 6820 | 47 |
| 240 | 20240108 | 144800 | 8642773660 | 6840 | 6800 | 6840 | 6800 | 1304 |
| 241 | 20240108 | 144700 | 8633879980 | 6800 | 6800 | 6820 | 6800 | 569 |
| 242 | 20240108 | 144600 | 8630010660 | 6820 | 6810 | 6820 | 6800 | 1163 |
| 243 | 20240108 | 144500 | 8622090620 | 6820 | 6810 | 6820 | 6800 | 710 |
| 244 | 20240108 | 144400 | 8617257130 | 6810 | 6800 | 6820 | 6790 | 2370 |
| 245 | 20240108 | 144300 | 8601147690 | 6800 | 6820 | 6820 | 6790 | 6107 |
| 246 | 20240108 | 144200 | 8559650800 | 6810 | 6820 | 6820 | 6800 | 587 |
| 247 | 20240108 | 144100 | 8555657590 | 6820 | 6810 | 6820 | 6800 | 1544 |
| 248 | 20240108 | 144000 | 8545144570 | 6810 | 6800 | 6820 | 6790 | 5499 |
| 249 | 20240108 | 143900 | 8507771810 | 6810 | 6840 | 6840 | 6790 | 36546 |
| 250 | 20240108 | 143800 | 8258901060 | 6840 | 6840 | 6840 | 6830 | 1308 |
| 251 | 20240108 | 143700 | 8249965210 | 6840 | 6840 | 6840 | 6840 | 1145 |
| 252 | 20240108 | 143600 | 8242133410 | 6840 | 6840 | 6840 | 6830 | 323 |
| 253 | 20240108 | 143500 | 8239924720 | 6830 | 6840 | 6840 | 6830 | 1917 |
| 254 | 20240108 | 143400 | 8226827710 | 6830 | 6830 | 6850 | 6830 | 116 |
| 255 | 20240108 | 143300 | 8226035410 | 6840 | 6850 | 6850 | 6830 | 603 |
| 256 | 20240108 | 143200 | 8221906890 | 6850 | 6830 | 6850 | 6830 | 416 |
| 257 | 20240108 | 143100 | 8219060850 | 6830 | 6860 | 6860 | 6830 | 534 |
| 258 | 20240108 | 143000 | 8215406690 | 6860 | 6840 | 6860 | 6830 | 4728 |
| 259 | 20240108 | 142900 | 8183091240 | 6860 | 6860 | 6860 | 6840 | 1400 |
| 260 | 20240108 | 142800 | 8173507370 | 6870 | 6850 | 6870 | 6850 | 836 |
| 261 | 20240108 | 142700 | 8167772370 | 6850 | 6850 | 6850 | 6840 | 310 |
| 262 | 20240108 | 142600 | 8165650370 | 6840 | 6850 | 6850 | 6840 | 5468 |
| 263 | 20240108 | 142500 | 8128235880 | 6850 | 6850 | 6850 | 6850 | 1520 |
| 264 | 20240108 | 142400 | 8117823880 | 6850 | 6850 | 6850 | 6840 | 1647 |
| 265 | 20240108 | 142300 | 8106544130 | 6860 | 6850 | 6860 | 6850 | 2755 |
| 266 | 20240108 | 142200 | 8087670180 | 6850 | 6870 | 6870 | 6850 | 1343 |
| 267 | 20240108 | 142100 | 8078465910 | 6860 | 6880 | 6880 | 6860 | 604 |
| 268 | 20240108 | 142000 | 8074320390 | 6890 | 6890 | 6890 | 6890 | 15 |
| 269 | 20240108 | 141900 | 8074217040 | 6850 | 6880 | 6880 | 6850 | 3080 |
| 270 | 20240108 | 141800 | 8053098800 | 6880 | 6880 | 6880 | 6870 | 203 |
| 271 | 20240108 | 141700 | 8051702170 | 6880 | 6870 | 6880 | 6850 | 2069 |
| 272 | 20240108 | 141600 | 8037514870 | 6890 | 6860 | 6890 | 6860 | 559 |
| 273 | 20240108 | 141500 | 8033675800 | 6870 | 6880 | 6880 | 6870 | 2667 |
| 274 | 20240108 | 141400 | 8015343510 | 6880 | 6880 | 6880 | 6870 | 791 |
| 275 | 20240108 | 141300 | 8009901540 | 6880 | 6880 | 6880 | 6880 | 103 |
| 276 | 20240108 | 141200 | 8009192900 | 6870 | 6880 | 6880 | 6870 | 2052 |
| 277 | 20240108 | 141100 | 7995079770 | 6880 | 6880 | 6880 | 6880 | 701 |
| 278 | 20240108 | 141000 | 7990256890 | 6880 | 6890 | 6890 | 6880 | 264 |
| 279 | 20240108 | 140900 | 7988439530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 280 | 20240108 | 140800 | 7988439530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 281 | 20240108 | 140700 | 7988439530 | 6880 | 6880 | 6880 | 6880 | 473 |
| 282 | 20240108 | 140600 | 7985185290 | 6880 | 6890 | 6890 | 6880 | 1056 |
| 283 | 20240108 | 140500 | 7977916450 | 6890 | 6880 | 6890 | 6880 | 480 |
| 284 | 20240108 | 140400 | 7974614020 | 6880 | 6890 | 6890 | 6880 | 108 |
| 285 | 20240108 | 140300 | 7973870440 | 6890 | 6890 | 6910 | 6890 | 106 |
| 286 | 20240108 | 140200 | 7973140060 | 6890 | 6900 | 6900 | 6890 | 841 |
| 287 | 20240108 | 140100 | 7967345550 | 6890 | 6890 | 6890 | 6890 | 145 |
| 288 | 20240108 | 140000 | 7966346500 | 6890 | 6890 | 6900 | 6890 | 684 |
| 289 | 20240108 | 135900 | 7961632080 | 6890 | 6890 | 6890 | 6890 | 1829 |
| 290 | 20240108 | 135800 | 7949030270 | 6880 | 6890 | 6890 | 6880 | 724 |
| 291 | 20240108 | 135700 | 7944043980 | 6890 | 6890 | 6890 | 6880 | 653 |
| 292 | 20240108 | 135600 | 7939547810 | 6880 | 6880 | 6890 | 6880 | 192 |
| 293 | 20240108 | 135500 | 7938225010 | 6870 | 6880 | 6880 | 6870 | 578 |
| 294 | 20240108 | 135400 | 7934248380 | 6880 | 6880 | 6880 | 6880 | 0 |
| 295 | 20240108 | 135300 | 7934248380 | 6880 | 6880 | 6880 | 6880 | 60 |
| 296 | 20240108 | 135200 | 7933835580 | 6880 | 6880 | 6880 | 6880 | 34 |
| 297 | 20240108 | 135100 | 7933601660 | 6880 | 6870 | 6880 | 6870 | 52 |
| 298 | 20240108 | 135000 | 7933243930 | 6880 | 6880 | 6880 | 6880 | 451 |
| 299 | 20240108 | 134900 | 7930141050 | 6900 | 6900 | 6900 | 6900 | 10 |
| 300 | 20240108 | 134800 | 7930072050 | 6870 | 6890 | 6890 | 6870 | 175 |
| 301 | 20240108 | 134700 | 7928867300 | 6900 | 6880 | 6900 | 6880 | 828 |
| 302 | 20240108 | 134600 | 7923163960 | 6870 | 6870 | 6870 | 6870 | 32 |
| 303 | 20240108 | 134500 | 7922944120 | 6860 | 6880 | 6880 | 6860 | 521 |
| 304 | 20240108 | 134400 | 7919364060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 305 | 20240108 | 134300 | 7919364060 | 6860 | 6870 | 6870 | 6860 | 634 |
| 306 | 20240108 | 134200 | 7915014720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 307 | 20240108 | 134100 | 7915014720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 308 | 20240108 | 134000 | 7915014720 | 6860 | 6880 | 6880 | 6860 | 1210 |
| 309 | 20240108 | 133900 | 7906703520 | 6880 | 6870 | 6880 | 6870 | 1379 |
| 310 | 20240108 | 133800 | 7897224790 | 6860 | 6880 | 6880 | 6860 | 453 |
| 311 | 20240108 | 133700 | 7894110210 | 6860 | 6860 | 6860 | 6860 | 656 |
| 312 | 20240108 | 133600 | 7889610050 | 6870 | 6870 | 6870 | 6860 | 635 |
| 313 | 20240108 | 133500 | 7885253210 | 6870 | 6850 | 6870 | 6850 | 3486 |
| 314 | 20240108 | 133400 | 7861366880 | 6850 | 6870 | 6870 | 6850 | 7358 |
| 315 | 20240108 | 133300 | 7810912700 | 6860 | 6860 | 6860 | 6860 | 10 |
| 316 | 20240108 | 133200 | 7810844100 | 6860 | 6860 | 6870 | 6860 | 978 |
| 317 | 20240108 | 133100 | 7804129860 | 6850 | 6870 | 6880 | 6850 | 8615 |
| 318 | 20240108 | 133000 | 7745024650 | 6880 | 6890 | 6890 | 6880 | 1794 |
| 319 | 20240108 | 132900 | 7732680010 | 6890 | 6900 | 6900 | 6890 | 2000 |
| 320 | 20240108 | 132800 | 7718896780 | 6900 | 6900 | 6900 | 6900 | 20 |
| 321 | 20240108 | 132700 | 7718758780 | 6890 | 6890 | 6890 | 6890 | 228 |
| 322 | 20240108 | 132600 | 7717187860 | 6930 | 6910 | 6930 | 6910 | 1101 |
| 323 | 20240108 | 132500 | 7709579930 | 6920 | 6880 | 6920 | 6880 | 3501 |
| 324 | 20240108 | 132400 | 7685475410 | 6870 | 6880 | 6880 | 6870 | 394 |
| 325 | 20240108 | 132300 | 7682766770 | 6880 | 6880 | 6880 | 6870 | 1421 |
| 326 | 20240108 | 132200 | 7672990780 | 6880 | 6900 | 6900 | 6880 | 2480 |
| 327 | 20240108 | 132100 | 7655926560 | 6920 | 6890 | 6920 | 6890 | 708 |
| 328 | 20240108 | 132000 | 7651047150 | 6880 | 6870 | 6880 | 6870 | 835 |
| 329 | 20240108 | 131900 | 7645310000 | 6870 | 6870 | 6870 | 6870 | 149 |
| 330 | 20240108 | 131800 | 7644286370 | 6870 | 6900 | 6910 | 6870 | 4180 |
| 331 | 20240108 | 131700 | 7615509670 | 6900 | 6930 | 6930 | 6900 | 505 |
| 332 | 20240108 | 131600 | 7612019530 | 6930 | 6930 | 6930 | 6930 | 764 |
| 333 | 20240108 | 131500 | 7606725010 | 6930 | 6900 | 6930 | 6900 | 2325 |
| 334 | 20240108 | 131400 | 7590666480 | 6900 | 6900 | 6900 | 6900 | 615 |
| 335 | 20240108 | 131300 | 7586422980 | 6890 | 6900 | 6900 | 6890 | 189 |
| 336 | 20240108 | 131200 | 7585119230 | 6900 | 6860 | 6900 | 6860 | 2436 |
| 337 | 20240108 | 131100 | 7568350980 | 6860 | 6860 | 6860 | 6850 | 1115 |
| 338 | 20240108 | 131000 | 7560703180 | 6860 | 6860 | 6860 | 6850 | 287 |
| 339 | 20240108 | 130900 | 7558736830 | 6860 | 6850 | 6860 | 6850 | 1718 |
| 340 | 20240108 | 130800 | 7546967810 | 6850 | 6870 | 6870 | 6850 | 6035 |
| 341 | 20240108 | 130700 | 7505573600 | 6870 | 6870 | 6880 | 6870 | 735 |
| 342 | 20240108 | 130600 | 7500523550 | 6870 | 6860 | 6870 | 6860 | 1232 |
| 343 | 20240108 | 130500 | 7492064830 | 6860 | 6870 | 6870 | 6860 | 575 |
| 344 | 20240108 | 130400 | 7488120290 | 6860 | 6860 | 6860 | 6860 | 540 |
| 345 | 20240108 | 130300 | 7484415890 | 6860 | 6860 | 6870 | 6860 | 832 |
| 346 | 20240108 | 130200 | 7478708350 | 6860 | 6900 | 6900 | 6860 | 5995 |
| 347 | 20240108 | 130100 | 7437538460 | 6870 | 6880 | 6880 | 6870 | 635 |
| 348 | 20240108 | 130000 | 7433173700 | 6880 | 6890 | 6900 | 6880 | 928 |
| 349 | 20240108 | 125900 | 7426784010 | 6890 | 6890 | 6890 | 6890 | 1 |
| 350 | 20240108 | 125800 | 7426777120 | 6880 | 6880 | 6880 | 6880 | 73 |
| 351 | 20240108 | 125700 | 7426274880 | 6880 | 6890 | 6890 | 6880 | 1100 |
| 352 | 20240108 | 125600 | 7418706860 | 6870 | 6860 | 6870 | 6860 | 5 |
| 353 | 20240108 | 125500 | 7418672530 | 6900 | 6880 | 6900 | 6860 | 5025 |
| 354 | 20240108 | 125400 | 7384129070 | 6870 | 6880 | 6880 | 6870 | 1874 |
| 355 | 20240108 | 125300 | 7371253910 | 6880 | 6890 | 6890 | 6880 | 1673 |
| 356 | 20240108 | 125200 | 7359735440 | 6890 | 6880 | 6890 | 6880 | 2422 |
| 357 | 20240108 | 125100 | 7343048900 | 6880 | 6890 | 6900 | 6880 | 248 |
| 358 | 20240108 | 125000 | 7341339950 | 6870 | 6900 | 6900 | 6870 | 9938 |
| 359 | 20240108 | 124900 | 7272984840 | 6900 | 6940 | 6940 | 6890 | 2108 |
| 360 | 20240108 | 124800 | 7258439440 | 6900 | 6900 | 6940 | 6900 | 301 |
| 361 | 20240108 | 124700 | 7256359180 | 6940 | 6920 | 6940 | 6900 | 413 |
| 362 | 20240108 | 124600 | 7253501200 | 6940 | 6940 | 6940 | 6920 | 211 |
| 363 | 20240108 | 124500 | 7252040900 | 6920 | 6920 | 6920 | 6920 | 27 |
| 364 | 20240108 | 124400 | 7251854060 | 6940 | 6920 | 6940 | 6920 | 65 |
| 365 | 20240108 | 124300 | 7251403960 | 6920 | 6890 | 6920 | 6890 | 168 |
| 366 | 20240108 | 124200 | 7250243090 | 6890 | 6900 | 6900 | 6880 | 1586 |
| 367 | 20240108 | 124100 | 7239324020 | 6890 | 6940 | 6940 | 6890 | 5710 |
| 368 | 20240108 | 124000 | 7199922730 | 6930 | 6930 | 6930 | 6930 | 31 |
| 369 | 20240108 | 123900 | 7199707900 | 6920 | 6950 | 6950 | 6900 | 20595 |
| 370 | 20240108 | 123800 | 7057275690 | 6950 | 6950 | 6960 | 6950 | 826 |
| 371 | 20240108 | 123700 | 7051534940 | 6950 | 6950 | 6950 | 6950 | 457 |
| 372 | 20240108 | 123600 | 7048358790 | 6950 | 6950 | 6950 | 6950 | 3685 |
| 373 | 20240108 | 123500 | 7022748040 | 6950 | 6960 | 6960 | 6950 | 61 |
| 374 | 20240108 | 123400 | 7022324080 | 6960 | 6950 | 6960 | 6950 | 947 |
| 375 | 20240108 | 123300 | 7015738960 | 6960 | 6960 | 6960 | 6950 | 2479 |
| 376 | 20240108 | 123200 | 6998485320 | 6960 | 7000 | 7000 | 6960 | 781 |
| 377 | 20240108 | 123100 | 6993041640 | 7000 | 6990 | 7000 | 6980 | 886 |
| 378 | 20240108 | 123000 | 6986855140 | 7010 | 7010 | 7010 | 7010 | 0 |
| 379 | 20240108 | 122900 | 6986855140 | 7010 | 6980 | 7010 | 6980 | 4 |
| 380 | 20240108 | 122800 | 6986827190 | 6980 | 6980 | 6980 | 6980 | 19 |
| 381 | 20240108 | 122700 | 6986694570 | 7000 | 6980 | 7000 | 6970 | 601 |
| 382 | 20240108 | 122600 | 6982497890 | 6990 | 7000 | 7000 | 6970 | 433 |
| 383 | 20240108 | 122500 | 6979472920 | 7010 | 6990 | 7010 | 6990 | 629 |
| 384 | 20240108 | 122400 | 6975071150 | 6970 | 6970 | 6970 | 6970 | 100 |
| 385 | 20240108 | 122300 | 6974374150 | 6990 | 6970 | 6990 | 6970 | 1313 |
| 386 | 20240108 | 122200 | 6965222460 | 6970 | 6990 | 6990 | 6970 | 236 |
| 387 | 20240108 | 122100 | 6963572900 | 6990 | 6970 | 6990 | 6960 | 166 |
| 388 | 20240108 | 122000 | 6962417410 | 6960 | 6960 | 6960 | 6960 | 1 |
| 389 | 20240108 | 121900 | 6962410450 | 6960 | 6960 | 6960 | 6950 | 3382 |
| 390 | 20240108 | 121800 | 6938871740 | 6960 | 6960 | 6980 | 6960 | 1318 |
| 391 | 20240108 | 121700 | 6929677510 | 6960 | 7010 | 7010 | 6960 | 2331 |
| 392 | 20240108 | 121600 | 6913403230 | 7000 | 7010 | 7010 | 7000 | 971 |
| 393 | 20240108 | 121500 | 6906600960 | 7010 | 7010 | 7030 | 7000 | 1516 |
| 394 | 20240108 | 121400 | 6895952600 | 7010 | 7000 | 7010 | 7000 | 44 |
| 395 | 20240108 | 121300 | 6895644470 | 7010 | 7040 | 7050 | 7010 | 4429 |
| 396 | 20240108 | 121200 | 6864499400 | 7040 | 7020 | 7040 | 6990 | 5221 |
| 397 | 20240108 | 121100 | 6827809140 | 7020 | 7000 | 7020 | 6980 | 4381 |
| 398 | 20240108 | 121000 | 6797129040 | 6990 | 6960 | 6990 | 6960 | 4628 |
| 399 | 20240108 | 120900 | 6764823520 | 6960 | 6950 | 6960 | 6950 | 289 |
| 400 | 20240108 | 120800 | 6762812450 | 6950 | 6940 | 6960 | 6940 | 1391 |
| 401 | 20240108 | 120700 | 6753149190 | 6930 | 6930 | 6930 | 6930 | 281 |
| 402 | 20240108 | 120600 | 6751201860 | 6930 | 6940 | 6940 | 6930 | 99 |
| 403 | 20240108 | 120500 | 6750515780 | 6940 | 6930 | 6940 | 6930 | 160 |
| 404 | 20240108 | 120400 | 6749406960 | 6930 | 6940 | 6950 | 6930 | 821 |
| 405 | 20240108 | 120300 | 6743709220 | 6950 | 6960 | 6960 | 6940 | 235 |
| 406 | 20240108 | 120200 | 6742076000 | 6920 | 6920 | 6920 | 6900 | 788 |
| 407 | 20240108 | 120100 | 6736623100 | 6920 | 6900 | 6920 | 6890 | 5518 |
| 408 | 20240108 | 120000 | 6698543640 | 6910 | 6910 | 6920 | 6910 | 1394 |
| 409 | 20240108 | 115900 | 6688910600 | 6910 | 6940 | 6940 | 6910 | 1028 |
| 410 | 20240108 | 115800 | 6681803850 | 6910 | 6930 | 6930 | 6910 | 1191 |
| 411 | 20240108 | 115700 | 6673570610 | 6930 | 6940 | 6940 | 6920 | 1600 |
| 412 | 20240108 | 115600 | 6662486630 | 6930 | 6940 | 6940 | 6930 | 308 |
| 413 | 20240108 | 115500 | 6660350180 | 6940 | 6960 | 6960 | 6940 | 384 |
| 414 | 20240108 | 115400 | 6657681020 | 6940 | 6930 | 6940 | 6930 | 5 |
| 415 | 20240108 | 115300 | 6657646330 | 6970 | 6930 | 6970 | 6930 | 88 |
| 416 | 20240108 | 115200 | 6657036250 | 6930 | 6930 | 6930 | 6920 | 579 |
| 417 | 20240108 | 115100 | 6653023840 | 6940 | 6940 | 6940 | 6940 | 107 |
| 418 | 20240108 | 115000 | 6652281260 | 6940 | 6920 | 6940 | 6920 | 11 |
| 419 | 20240108 | 114900 | 6652205000 | 6920 | 6930 | 6930 | 6910 | 508 |
| 420 | 20240108 | 114800 | 6648688570 | 6930 | 6920 | 6930 | 6920 | 30 |
| 421 | 20240108 | 114700 | 6648480810 | 6910 | 6920 | 6920 | 6910 | 899 |
| 422 | 20240108 | 114600 | 6642265930 | 6950 | 6910 | 6960 | 6910 | 534 |
| 423 | 20240108 | 114500 | 6638557030 | 6900 | 6930 | 6950 | 6900 | 7048 |
| 424 | 20240108 | 114400 | 6589803940 | 6930 | 6930 | 6940 | 6930 | 140 |
| 425 | 20240108 | 114300 | 6588833670 | 6940 | 6920 | 6940 | 6920 | 715 |
| 426 | 20240108 | 114200 | 6583883870 | 6940 | 6930 | 6940 | 6910 | 6957 |
| 427 | 20240108 | 114100 | 6535720390 | 6940 | 6940 | 6940 | 6940 | 442 |
| 428 | 20240108 | 114000 | 6532652910 | 6940 | 6940 | 6940 | 6940 | 1 |
| 429 | 20240108 | 113900 | 6532645970 | 6980 | 6940 | 6980 | 6930 | 2825 |
| 430 | 20240108 | 113800 | 6513052200 | 6940 | 6940 | 6950 | 6940 | 120 |
| 431 | 20240108 | 113700 | 6512218400 | 6940 | 6940 | 6940 | 6940 | 205 |
| 432 | 20240108 | 113600 | 6510795700 | 6940 | 6940 | 6950 | 6940 | 321 |
| 433 | 20240108 | 113500 | 6508564950 | 6940 | 6950 | 6950 | 6940 | 1101 |
| 434 | 20240108 | 113400 | 6500913890 | 6940 | 6940 | 6940 | 6940 | 14 |
| 435 | 20240108 | 113300 | 6500816730 | 6950 | 6950 | 6950 | 6950 | 0 |
| 436 | 20240108 | 113200 | 6500816730 | 6950 | 6950 | 6950 | 6930 | 1077 |
| 437 | 20240108 | 113100 | 6493332900 | 6950 | 6930 | 6950 | 6930 | 5 |
| 438 | 20240108 | 113000 | 6493298190 | 6930 | 6930 | 6980 | 6930 | 1375 |
| 439 | 20240108 | 112900 | 6483762600 | 6930 | 6940 | 6960 | 6930 | 1597 |
| 440 | 20240108 | 112800 | 6472681470 | 6940 | 6970 | 6970 | 6930 | 1045 |
| 441 | 20240108 | 112700 | 6465435950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 442 | 20240108 | 112600 | 6465435950 | 6970 | 6940 | 6970 | 6930 | 5022 |
| 443 | 20240108 | 112500 | 6430576190 | 6940 | 6950 | 6970 | 6940 | 1024 |
| 444 | 20240108 | 112400 | 6423460040 | 6950 | 6970 | 6970 | 6950 | 93 |
| 445 | 20240108 | 112300 | 6422811930 | 6970 | 6940 | 6970 | 6940 | 533 |
| 446 | 20240108 | 112200 | 6419107090 | 6940 | 6950 | 6950 | 6940 | 1698 |
| 447 | 20240108 | 112100 | 6407319200 | 6950 | 6960 | 6960 | 6950 | 263 |
| 448 | 20240108 | 112000 | 6405489500 | 6960 | 6960 | 6960 | 6960 | 204 |
| 449 | 20240108 | 111900 | 6404069660 | 6960 | 6950 | 6960 | 6950 | 132 |
| 450 | 20240108 | 111800 | 6403151650 | 6950 | 6960 | 6960 | 6940 | 160 |
| 451 | 20240108 | 111700 | 6402040030 | 6940 | 6940 | 6950 | 6940 | 819 |
| 452 | 20240108 | 111600 | 6396355160 | 6940 | 6940 | 6950 | 6940 | 657 |
| 453 | 20240108 | 111500 | 6391795080 | 6940 | 6970 | 6980 | 6940 | 503 |
| 454 | 20240108 | 111400 | 6388285730 | 6980 | 6960 | 6980 | 6940 | 1436 |
| 455 | 20240108 | 111300 | 6378306030 | 6980 | 6980 | 6980 | 6950 | 164 |
| 456 | 20240108 | 111200 | 6377164880 | 6980 | 6970 | 6980 | 6940 | 3442 |
| 457 | 20240108 | 111100 | 6353254980 | 6970 | 6970 | 6970 | 6960 | 188 |
| 458 | 20240108 | 111000 | 6351944730 | 6980 | 6980 | 6980 | 6970 | 33 |
| 459 | 20240108 | 110900 | 6351714420 | 6980 | 6940 | 6980 | 6940 | 744 |
| 460 | 20240108 | 110800 | 6346544310 | 6940 | 6950 | 6960 | 6940 | 568 |
| 461 | 20240108 | 110700 | 6342598850 | 6940 | 6970 | 6970 | 6940 | 4515 |
| 462 | 20240108 | 110600 | 6311205640 | 6990 | 6990 | 7000 | 6980 | 909 |
| 463 | 20240108 | 110500 | 6304852740 | 6990 | 6980 | 7000 | 6980 | 261 |
| 464 | 20240108 | 110400 | 6303028800 | 6970 | 6980 | 7000 | 6960 | 2554 |
| 465 | 20240108 | 110300 | 6285241630 | 7000 | 6990 | 7000 | 6980 | 204 |
| 466 | 20240108 | 110200 | 6283816750 | 6990 | 6980 | 6990 | 6980 | 396 |
| 467 | 20240108 | 110100 | 6281051710 | 6980 | 6990 | 6990 | 6970 | 2043 |
| 468 | 20240108 | 110000 | 6266783760 | 7010 | 6980 | 7010 | 6980 | 92 |
| 469 | 20240108 | 105900 | 6266138870 | 7020 | 6960 | 7020 | 6950 | 835 |
| 470 | 20240108 | 105800 | 6260326590 | 6960 | 7020 | 7020 | 6960 | 12320 |
| 471 | 20240108 | 105700 | 6174261650 | 7020 | 7030 | 7030 | 7020 | 557 |
| 472 | 20240108 | 105600 | 6170349360 | 7020 | 7020 | 7030 | 7020 | 185 |
| 473 | 20240108 | 105500 | 6169050620 | 7020 | 7030 | 7030 | 7020 | 12 |
| 474 | 20240108 | 105400 | 6168966370 | 7020 | 7030 | 7030 | 7020 | 166 |
| 475 | 20240108 | 105300 | 6167799860 | 7030 | 7020 | 7040 | 7010 | 1962 |
| 476 | 20240108 | 105200 | 6154026950 | 7020 | 7040 | 7040 | 7010 | 419 |
| 477 | 20240108 | 105100 | 6151086490 | 7020 | 7020 | 7040 | 7020 | 787 |
| 478 | 20240108 | 105000 | 6145558840 | 7030 | 7040 | 7040 | 7030 | 1595 |
| 479 | 20240108 | 104900 | 6134330070 | 7040 | 7000 | 7040 | 7000 | 133 |
| 480 | 20240108 | 104800 | 6133394010 | 7000 | 7010 | 7040 | 7000 | 797 |
| 481 | 20240108 | 104700 | 6127809140 | 7030 | 6990 | 7030 | 6990 | 851 |
| 482 | 20240108 | 104600 | 6121860280 | 7000 | 7040 | 7040 | 7000 | 931 |
| 483 | 20240108 | 104500 | 6115339840 | 7030 | 7010 | 7030 | 7010 | 369 |
| 484 | 20240108 | 104400 | 6112745850 | 7030 | 7000 | 7030 | 7000 | 8 |
| 485 | 20240108 | 104300 | 6112689670 | 7030 | 7020 | 7030 | 7020 | 131 |
| 486 | 20240108 | 104200 | 6111769910 | 7020 | 7030 | 7030 | 7010 | 62 |
| 487 | 20240108 | 104100 | 6111334670 | 7030 | 7010 | 7040 | 7000 | 2302 |
| 488 | 20240108 | 104000 | 6095181320 | 7010 | 6990 | 7010 | 6990 | 5499 |
| 489 | 20240108 | 103900 | 6056683250 | 6990 | 6980 | 6990 | 6970 | 6116 |
| 490 | 20240108 | 103800 | 6014000160 | 6980 | 7000 | 7000 | 6980 | 1911 |
| 491 | 20240108 | 103700 | 6000642400 | 7000 | 6990 | 7000 | 6990 | 416 |
| 492 | 20240108 | 103600 | 5997733450 | 7000 | 6990 | 7000 | 6990 | 246 |
| 493 | 20240108 | 103500 | 5996013550 | 6990 | 7000 | 7000 | 6990 | 1369 |
| 494 | 20240108 | 103400 | 5986441230 | 6990 | 7000 | 7000 | 6990 | 2456 |
| 495 | 20240108 | 103300 | 5969255570 | 7000 | 7010 | 7010 | 7000 | 2698 |
| 496 | 20240108 | 103200 | 5950363890 | 7000 | 7010 | 7040 | 7000 | 1928 |
| 497 | 20240108 | 103100 | 5936840250 | 7020 | 7030 | 7030 | 7020 | 2922 |
| 498 | 20240108 | 103000 | 5916310870 | 7020 | 7020 | 7020 | 7020 | 408 |
| 499 | 20240108 | 102900 | 5913446710 | 7020 | 7020 | 7020 | 7020 | 0 |
| 500 | 20240108 | 102800 | 5913446710 | 7020 | 7020 | 7020 | 7020 | 24 |
| 501 | 20240108 | 102700 | 5913278230 | 7040 | 7040 | 7040 | 7020 | 692 |
| 502 | 20240108 | 102600 | 5908409370 | 7040 | 7050 | 7050 | 7040 | 33 |
| 503 | 20240108 | 102500 | 5908177020 | 7020 | 7020 | 7020 | 7020 | 422 |
| 504 | 20240108 | 102400 | 5905214580 | 7020 | 7030 | 7060 | 7020 | 1164 |
| 505 | 20240108 | 102300 | 5897036980 | 7060 | 7030 | 7060 | 7020 | 2883 |
| 506 | 20240108 | 102200 | 5876770270 | 7030 | 7020 | 7030 | 7020 | 1565 |
| 507 | 20240108 | 102100 | 5865781270 | 7030 | 7040 | 7040 | 7020 | 2763 |
| 508 | 20240108 | 102000 | 5846352630 | 7040 | 7010 | 7070 | 7010 | 1083 |
| 509 | 20240108 | 101900 | 5838731210 | 7020 | 7020 | 7020 | 7000 | 6345 |
| 510 | 20240108 | 101800 | 5794239840 | 7010 | 7020 | 7030 | 7010 | 2988 |
| 511 | 20240108 | 101700 | 5773261050 | 7020 | 7050 | 7090 | 7010 | 7256 |
| 512 | 20240108 | 101600 | 5722158440 | 7050 | 7110 | 7110 | 7040 | 8167 |
| 513 | 20240108 | 101500 | 5664513520 | 7090 | 7140 | 7150 | 7090 | 14475 |
| 514 | 20240108 | 101400 | 5561351400 | 7140 | 7150 | 7170 | 7100 | 15698 |
| 515 | 20240108 | 101300 | 5449325610 | 7150 | 7140 | 7170 | 7120 | 24871 |
| 516 | 20240108 | 101200 | 5271690220 | 7160 | 7130 | 7170 | 7120 | 15415 |
| 517 | 20240108 | 101100 | 5161437240 | 7140 | 7140 | 7180 | 7130 | 30646 |
| 518 | 20240108 | 101000 | 4942028470 | 7150 | 7150 | 7170 | 7130 | 26418 |
| 519 | 20240108 | 100900 | 4753083910 | 7150 | 7050 | 7160 | 7050 | 17118 |
| 520 | 20240108 | 100800 | 4631184500 | 7050 | 7070 | 7070 | 7050 | 1621 |
| 521 | 20240108 | 100700 | 4619735550 | 7070 | 7080 | 7080 | 7070 | 6143 |
| 522 | 20240108 | 100600 | 4576244810 | 7080 | 7110 | 7110 | 7080 | 15469 |
| 523 | 20240108 | 100500 | 4466465190 | 7110 | 7060 | 7110 | 7060 | 14800 |
| 524 | 20240108 | 100400 | 4361530880 | 7060 | 7060 | 7070 | 7060 | 2287 |
| 525 | 20240108 | 100300 | 4345375120 | 7050 | 7070 | 7070 | 7050 | 4129 |
| 526 | 20240108 | 100200 | 4316199830 | 7070 | 7070 | 7080 | 7060 | 1588 |
| 527 | 20240108 | 100100 | 4304974660 | 7070 | 7080 | 7100 | 7060 | 12157 |
| 528 | 20240108 | 100000 | 4218906130 | 7070 | 7090 | 7100 | 7020 | 11741 |
| 529 | 20240108 | 095900 | 4135758100 | 7090 | 6980 | 7100 | 6980 | 29248 |
| 530 | 20240108 | 095800 | 3929157520 | 6980 | 6940 | 6980 | 6940 | 1277 |
| 531 | 20240108 | 095700 | 3920258720 | 6940 | 6910 | 6980 | 6910 | 3764 |
| 532 | 20240108 | 095600 | 3894058860 | 6970 | 6870 | 6980 | 6870 | 20509 |
| 533 | 20240108 | 095500 | 3751351150 | 6890 | 6880 | 6900 | 6870 | 5760 |
| 534 | 20240108 | 095400 | 3711680230 | 6890 | 6880 | 6900 | 6880 | 299 |
| 535 | 20240108 | 095300 | 3709620740 | 6880 | 6880 | 6900 | 6880 | 843 |
| 536 | 20240108 | 095200 | 3703819140 | 6900 | 6880 | 6900 | 6880 | 1666 |
| 537 | 20240108 | 095100 | 3692346840 | 6870 | 6860 | 6870 | 6860 | 2387 |
| 538 | 20240108 | 095000 | 3675951230 | 6850 | 6910 | 6920 | 6850 | 5460 |
| 539 | 20240108 | 094900 | 3638417020 | 6910 | 6900 | 6910 | 6900 | 169 |
| 540 | 20240108 | 094800 | 3637250900 | 6910 | 6870 | 6920 | 6860 | 3502 |
| 541 | 20240108 | 094700 | 3613078550 | 6870 | 6870 | 6870 | 6860 | 1437 |
| 542 | 20240108 | 094600 | 3603206610 | 6870 | 6870 | 6870 | 6860 | 559 |
| 543 | 20240108 | 094500 | 3599370780 | 6860 | 6880 | 6880 | 6850 | 2758 |
| 544 | 20240108 | 094400 | 3580455760 | 6860 | 6870 | 6890 | 6860 | 1254 |
| 545 | 20240108 | 094300 | 3571827500 | 6860 | 6870 | 6870 | 6860 | 1383 |
| 546 | 20240108 | 094200 | 3562335640 | 6870 | 6870 | 6870 | 6840 | 2107 |
| 547 | 20240108 | 094100 | 3547889760 | 6870 | 6870 | 6870 | 6850 | 5908 |
| 548 | 20240108 | 094000 | 3507374780 | 6870 | 6830 | 6870 | 6810 | 9111 |
| 549 | 20240108 | 093900 | 3445118750 | 6810 | 6850 | 6850 | 6800 | 21887 |
| 550 | 20240108 | 093800 | 3295759430 | 6850 | 6870 | 6870 | 6830 | 4685 |
| 551 | 20240108 | 093700 | 3263715860 | 6870 | 6870 | 6880 | 6840 | 5838 |
| 552 | 20240108 | 093600 | 3223715010 | 6880 | 6880 | 6880 | 6850 | 974 |
| 553 | 20240108 | 093500 | 3217029540 | 6870 | 6870 | 6890 | 6840 | 15738 |
| 554 | 20240108 | 093400 | 3109287700 | 6860 | 6870 | 6900 | 6860 | 7234 |
| 555 | 20240108 | 093300 | 3059535480 | 6870 | 6940 | 6940 | 6870 | 43140 |
| 556 | 20240108 | 093200 | 2761986710 | 6930 | 6960 | 6960 | 6930 | 8055 |
| 557 | 20240108 | 093100 | 2706041730 | 6970 | 6970 | 6970 | 6940 | 1631 |
| 558 | 20240108 | 093000 | 2694682780 | 6970 | 6930 | 6970 | 6920 | 4193 |
| 559 | 20240108 | 092900 | 2665606770 | 6930 | 6970 | 6970 | 6930 | 8067 |
| 560 | 20240108 | 092800 | 2609584090 | 6950 | 6970 | 6980 | 6940 | 7190 |
| 561 | 20240108 | 092700 | 2559549530 | 6950 | 6950 | 6970 | 6940 | 4543 |
| 562 | 20240108 | 092600 | 2527953890 | 6960 | 6940 | 6960 | 6940 | 1578 |
| 563 | 20240108 | 092500 | 2516980910 | 6960 | 6920 | 6960 | 6920 | 16738 |
| 564 | 20240108 | 092400 | 2400845810 | 6920 | 6970 | 6970 | 6920 | 12644 |
| 565 | 20240108 | 092300 | 2313217630 | 6940 | 6950 | 6970 | 6930 | 9022 |
| 566 | 20240108 | 092200 | 2250569250 | 6950 | 6950 | 6980 | 6940 | 5395 |
| 567 | 20240108 | 092100 | 2213067220 | 6960 | 6960 | 7000 | 6960 | 4759 |
| 568 | 20240108 | 092000 | 2179899730 | 7000 | 6960 | 7000 | 6940 | 8628 |
| 569 | 20240108 | 091900 | 2119846960 | 6950 | 6940 | 6960 | 6940 | 5204 |
| 570 | 20240108 | 091800 | 2083674500 | 6940 | 6980 | 7000 | 6940 | 14944 |
| 571 | 20240108 | 091700 | 1979788330 | 7000 | 6970 | 7010 | 6950 | 7658 |
| 572 | 20240108 | 091600 | 1926446070 | 7010 | 7000 | 7010 | 6950 | 11341 |
| 573 | 20240108 | 091500 | 1847391970 | 7000 | 7020 | 7030 | 6990 | 14661 |
| 574 | 20240108 | 091400 | 1744622420 | 7030 | 7050 | 7060 | 7020 | 4722 |
| 575 | 20240108 | 091300 | 1711386760 | 7050 | 7060 | 7060 | 7030 | 11506 |
| 576 | 20240108 | 091200 | 1630335230 | 7060 | 7070 | 7070 | 7050 | 3242 |
| 577 | 20240108 | 091100 | 1607448220 | 7060 | 7090 | 7110 | 7060 | 12784 |
| 578 | 20240108 | 091000 | 1516862110 | 7090 | 7090 | 7120 | 7090 | 15860 |
| 579 | 20240108 | 090900 | 1404138140 | 7090 | 7080 | 7110 | 7060 | 7229 |
| 580 | 20240108 | 090800 | 1352921040 | 7080 | 7080 | 7120 | 7060 | 12221 |
| 581 | 20240108 | 090700 | 1266265170 | 7090 | 7100 | 7120 | 7070 | 15537 |
| 582 | 20240108 | 090600 | 1155997240 | 7110 | 7060 | 7120 | 7030 | 25630 |
| 583 | 20240108 | 090500 | 973897920 | 7030 | 7020 | 7080 | 7010 | 10409 |
| 584 | 20240108 | 090400 | 900714770 | 7020 | 7040 | 7050 | 7020 | 5874 |
| 585 | 20240108 | 090300 | 859445990 | 7030 | 7010 | 7070 | 7000 | 3996 |
| 586 | 20240108 | 090200 | 831356100 | 7000 | 7060 | 7080 | 6970 | 25620 |
| 587 | 20240108 | 090100 | 651546630 | 7070 | 6990 | 7080 | 6970 | 22567 |
| 588 | 20240108 | 090000 | 492543940 | 6970 | 6980 | 7020 | 6920 | 62649 |