29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 8054 |
| 3 | 20240116 | 184800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20240116 | 184700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20240116 | 184600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20240116 | 184500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20240116 | 184400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20240116 | 184300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20240116 | 184200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20240116 | 184100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20240116 | 184000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20240116 | 183900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20240116 | 183800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20240116 | 183700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20240116 | 183600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20240116 | 183500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20240116 | 183400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20240116 | 183300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20240116 | 183200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20240116 | 183100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20240116 | 183000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20240116 | 182900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20240116 | 182800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20240116 | 182700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20240116 | 182600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20240116 | 182500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20240116 | 182400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20240116 | 182300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20240116 | 182200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20240116 | 182100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20240116 | 182000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20240116 | 181900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 8054 |
| 33 | 20240116 | 181800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20240116 | 181700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20240116 | 181600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20240116 | 181500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20240116 | 181400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20240116 | 181300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20240116 | 181200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20240116 | 181100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20240116 | 181000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20240116 | 180900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20240116 | 180800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20240116 | 180700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20240116 | 180600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20240116 | 180500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20240116 | 180400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20240116 | 180300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20240116 | 180200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20240116 | 180100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20240116 | 180000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20240116 | 175900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20240116 | 175800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20240116 | 175700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20240116 | 175600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20240116 | 175500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20240116 | 175400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20240116 | 175300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20240116 | 175200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20240116 | 175100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20240116 | 175000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20240116 | 174900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 8054 |
| 63 | 20240116 | 174800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20240116 | 174700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20240116 | 174600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20240116 | 174500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20240116 | 174400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20240116 | 174300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20240116 | 174200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20240116 | 174100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20240116 | 174000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20240116 | 173900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20240116 | 173800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20240116 | 173700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20240116 | 173600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20240116 | 173500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20240116 | 173400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20240116 | 173300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20240116 | 173200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20240116 | 173100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20240116 | 173000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20240116 | 172900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20240116 | 172800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20240116 | 172700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20240116 | 172600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20240116 | 172500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20240116 | 172400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20240116 | 172300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20240116 | 172200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20240116 | 172100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20240116 | 172000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20240116 | 171900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 8054 |
| 93 | 20240116 | 171800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20240116 | 171700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20240116 | 171600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20240116 | 171500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20240116 | 171400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20240116 | 171300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20240116 | 171200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20240116 | 171100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20240116 | 171000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20240116 | 170900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20240116 | 170800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20240116 | 170700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20240116 | 170600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20240116 | 170500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20240116 | 170400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20240116 | 170300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20240116 | 170200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20240116 | 170100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20240116 | 170000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20240116 | 165900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20240116 | 165800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20240116 | 165700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20240116 | 165600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20240116 | 165500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20240116 | 165400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20240116 | 165300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20240116 | 165200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20240116 | 165100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20240116 | 165000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20240116 | 164900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 8054 |
| 123 | 20240116 | 164800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20240116 | 164700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20240116 | 164600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20240116 | 164500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20240116 | 164400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20240116 | 164300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20240116 | 164200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20240116 | 164100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20240116 | 164000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20240116 | 163900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20240116 | 163800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20240116 | 163700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20240116 | 163600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20240116 | 163500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20240116 | 163400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20240116 | 163300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20240116 | 163200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20240116 | 163100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20240116 | 163000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20240116 | 162900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20240116 | 162800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20240116 | 162700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20240116 | 162600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20240116 | 162500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20240116 | 162400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20240116 | 162300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20240116 | 162200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20240116 | 162100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20240116 | 162000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20240116 | 161900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 8054 |
| 153 | 20240116 | 161800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20240116 | 161700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20240116 | 161600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20240116 | 161500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20240116 | 161400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20240116 | 161300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20240116 | 161200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20240116 | 161100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20240116 | 161000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20240116 | 160900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20240116 | 160800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20240116 | 160700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20240116 | 160600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20240116 | 160500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20240116 | 160400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20240116 | 160300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20240116 | 160200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20240116 | 160100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20240116 | 160000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20240116 | 155900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20240116 | 155800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20240116 | 155700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20240116 | 155600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20240116 | 155500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20240116 | 155400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20240116 | 155300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20240116 | 155200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20240116 | 155100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20240116 | 155000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20240116 | 154900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 8054 |
| 183 | 20240116 | 154800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20240116 | 154700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20240116 | 154600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20240116 | 154500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20240116 | 154400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20240116 | 154300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20240116 | 154200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20240116 | 154100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20240116 | 154000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20240116 | 153900 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20240116 | 153800 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20240116 | 153700 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20240116 | 153600 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20240116 | 153500 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20240116 | 153400 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20240116 | 153300 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20240116 | 153200 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20240116 | 153100 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20240116 | 153000 | 1863051855 | 3350 | 3350 | 3350 | 3350 | 8054 |
| 202 | 20240116 | 152900 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20240116 | 152800 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20240116 | 152700 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20240116 | 152600 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20240116 | 152500 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20240116 | 152400 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20240116 | 152300 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20240116 | 152200 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20240116 | 152100 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20240116 | 152000 | 1836070955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20240116 | 151900 | 1836070955 | 3350 | 3330 | 3350 | 3330 | 3773 |
| 213 | 20240116 | 151800 | 1823497220 | 3335 | 3345 | 3350 | 3335 | 2189 |
| 214 | 20240116 | 151700 | 1816196525 | 3340 | 3345 | 3345 | 3340 | 1317 |
| 215 | 20240116 | 151600 | 1811797690 | 3350 | 3345 | 3350 | 3330 | 5627 |
| 216 | 20240116 | 151500 | 1793018555 | 3345 | 3345 | 3345 | 3345 | 70 |
| 217 | 20240116 | 151400 | 1792784405 | 3345 | 3345 | 3345 | 3345 | 15 |
| 218 | 20240116 | 151300 | 1792734230 | 3350 | 3340 | 3350 | 3340 | 2242 |
| 219 | 20240116 | 151200 | 1785234735 | 3340 | 3340 | 3340 | 3340 | 1330 |
| 220 | 20240116 | 151100 | 1780792535 | 3340 | 3340 | 3340 | 3340 | 0 |
| 221 | 20240116 | 151000 | 1780792535 | 3340 | 3340 | 3340 | 3335 | 6047 |
| 222 | 20240116 | 150900 | 1760621930 | 3345 | 3345 | 3345 | 3340 | 951 |
| 223 | 20240116 | 150800 | 1757444575 | 3340 | 3340 | 3340 | 3340 | 98 |
| 224 | 20240116 | 150700 | 1757117255 | 3340 | 3340 | 3340 | 3340 | 948 |
| 225 | 20240116 | 150600 | 1753950935 | 3340 | 3340 | 3340 | 3340 | 25 |
| 226 | 20240116 | 150500 | 1753867435 | 3340 | 3335 | 3345 | 3335 | 75 |
| 227 | 20240116 | 150400 | 1753616920 | 3345 | 3335 | 3345 | 3335 | 23 |
| 228 | 20240116 | 150300 | 1753540185 | 3340 | 3340 | 3340 | 3340 | 438 |
| 229 | 20240116 | 150200 | 1752077265 | 3340 | 3340 | 3340 | 3340 | 1001 |
| 230 | 20240116 | 150100 | 1748733925 | 3345 | 3340 | 3345 | 3340 | 2049 |
| 231 | 20240116 | 150000 | 1741890020 | 3340 | 3340 | 3340 | 3340 | 0 |
| 232 | 20240116 | 145900 | 1741890020 | 3340 | 3335 | 3340 | 3335 | 1452 |
| 233 | 20240116 | 145800 | 1737040840 | 3335 | 3340 | 3340 | 3335 | 159 |
| 234 | 20240116 | 145700 | 1736510525 | 3340 | 3345 | 3345 | 3335 | 331 |
| 235 | 20240116 | 145600 | 1735405480 | 3335 | 3340 | 3340 | 3335 | 712 |
| 236 | 20240116 | 145500 | 1733028970 | 3340 | 3345 | 3345 | 3340 | 614 |
| 237 | 20240116 | 145400 | 1730978190 | 3340 | 3340 | 3340 | 3340 | 1301 |
| 238 | 20240116 | 145300 | 1726632850 | 3340 | 3340 | 3340 | 3340 | 1100 |
| 239 | 20240116 | 145200 | 1722958850 | 3340 | 3345 | 3345 | 3340 | 1067 |
| 240 | 20240116 | 145100 | 1719395050 | 3345 | 3345 | 3350 | 3345 | 1565 |
| 241 | 20240116 | 145000 | 1714160110 | 3350 | 3355 | 3355 | 3345 | 4028 |
| 242 | 20240116 | 144900 | 1700676245 | 3350 | 3350 | 3350 | 3350 | 1078 |
| 243 | 20240116 | 144800 | 1697064945 | 3355 | 3355 | 3355 | 3350 | 1123 |
| 244 | 20240116 | 144700 | 1693297880 | 3355 | 3350 | 3355 | 3350 | 4 |
| 245 | 20240116 | 144600 | 1693284465 | 3350 | 3355 | 3355 | 3350 | 55 |
| 246 | 20240116 | 144500 | 1693100205 | 3355 | 3350 | 3355 | 3350 | 1078 |
| 247 | 20240116 | 144400 | 1689488890 | 3350 | 3350 | 3350 | 3350 | 536 |
| 248 | 20240116 | 144300 | 1687693290 | 3345 | 3345 | 3345 | 3345 | 51 |
| 249 | 20240116 | 144200 | 1687522695 | 3350 | 3345 | 3350 | 3340 | 2299 |
| 250 | 20240116 | 144100 | 1679832690 | 3355 | 3355 | 3355 | 3355 | 4 |
| 251 | 20240116 | 144000 | 1679819270 | 3350 | 3350 | 3350 | 3350 | 515 |
| 252 | 20240116 | 143900 | 1678094020 | 3355 | 3350 | 3355 | 3350 | 12 |
| 253 | 20240116 | 143800 | 1678053815 | 3355 | 3350 | 3355 | 3350 | 76 |
| 254 | 20240116 | 143700 | 1677799210 | 3350 | 3350 | 3355 | 3345 | 849 |
| 255 | 20240116 | 143600 | 1674955555 | 3345 | 3345 | 3345 | 3345 | 649 |
| 256 | 20240116 | 143500 | 1672784650 | 3350 | 3355 | 3355 | 3350 | 220 |
| 257 | 20240116 | 143400 | 1672047145 | 3350 | 3350 | 3350 | 3350 | 1 |
| 258 | 20240116 | 143300 | 1672043795 | 3355 | 3345 | 3355 | 3345 | 492 |
| 259 | 20240116 | 143200 | 1670398045 | 3345 | 3345 | 3345 | 3345 | 127 |
| 260 | 20240116 | 143100 | 1669973230 | 3345 | 3355 | 3355 | 3345 | 328 |
| 261 | 20240116 | 143000 | 1668875995 | 3355 | 3355 | 3355 | 3355 | 3 |
| 262 | 20240116 | 142900 | 1668865930 | 3345 | 3350 | 3350 | 3345 | 1189 |
| 263 | 20240116 | 142800 | 1664887780 | 3350 | 3355 | 3355 | 3350 | 348 |
| 264 | 20240116 | 142700 | 1663721765 | 3355 | 3355 | 3355 | 3355 | 0 |
| 265 | 20240116 | 142600 | 1663721765 | 3355 | 3355 | 3355 | 3355 | 60 |
| 266 | 20240116 | 142500 | 1663520465 | 3355 | 3355 | 3355 | 3345 | 93 |
| 267 | 20240116 | 142400 | 1663209340 | 3350 | 3350 | 3355 | 3350 | 147 |
| 268 | 20240116 | 142300 | 1662716440 | 3360 | 3345 | 3360 | 3345 | 423 |
| 269 | 20240116 | 142200 | 1661299430 | 3340 | 3345 | 3345 | 3340 | 794 |
| 270 | 20240116 | 142100 | 1658644500 | 3345 | 3350 | 3350 | 3345 | 400 |
| 271 | 20240116 | 142000 | 1657305000 | 3355 | 3355 | 3360 | 3355 | 602 |
| 272 | 20240116 | 141900 | 1655285285 | 3360 | 3360 | 3360 | 3340 | 27 |
| 273 | 20240116 | 141800 | 1655194810 | 3355 | 3355 | 3355 | 3355 | 1322 |
| 274 | 20240116 | 141700 | 1650759500 | 3355 | 3355 | 3355 | 3355 | 0 |
| 275 | 20240116 | 141600 | 1650759500 | 3355 | 3360 | 3360 | 3335 | 5213 |
| 276 | 20240116 | 141500 | 1633343160 | 3360 | 3360 | 3365 | 3360 | 149 |
| 277 | 20240116 | 141400 | 1632842035 | 3365 | 3365 | 3365 | 3365 | 0 |
| 278 | 20240116 | 141300 | 1632842035 | 3365 | 3360 | 3365 | 3360 | 53 |
| 279 | 20240116 | 141200 | 1632663940 | 3365 | 3360 | 3365 | 3345 | 36 |
| 280 | 20240116 | 141100 | 1632543075 | 3345 | 3360 | 3360 | 3345 | 1378 |
| 281 | 20240116 | 141000 | 1627923525 | 3360 | 3360 | 3360 | 3345 | 1475 |
| 282 | 20240116 | 140900 | 1622972485 | 3345 | 3350 | 3360 | 3345 | 501 |
| 283 | 20240116 | 140800 | 1621296245 | 3360 | 3360 | 3360 | 3360 | 1 |
| 284 | 20240116 | 140700 | 1621292885 | 3365 | 3360 | 3365 | 3340 | 41 |
| 285 | 20240116 | 140600 | 1621155350 | 3340 | 3345 | 3345 | 3340 | 850 |
| 286 | 20240116 | 140500 | 1618313260 | 3365 | 3345 | 3365 | 3345 | 220 |
| 287 | 20240116 | 140400 | 1617577340 | 3365 | 3350 | 3365 | 3350 | 1903 |
| 288 | 20240116 | 140300 | 1611185415 | 3355 | 3350 | 3355 | 3345 | 1032 |
| 289 | 20240116 | 140200 | 1607729305 | 3330 | 3350 | 3350 | 3330 | 6471 |
| 290 | 20240116 | 140100 | 1586105835 | 3350 | 3350 | 3350 | 3345 | 572 |
| 291 | 20240116 | 140000 | 1584190785 | 3350 | 3350 | 3350 | 3350 | 620 |
| 292 | 20240116 | 135900 | 1582113785 | 3350 | 3350 | 3350 | 3350 | 320 |
| 293 | 20240116 | 135800 | 1581041785 | 3350 | 3345 | 3350 | 3345 | 276 |
| 294 | 20240116 | 135700 | 1580118560 | 3345 | 3345 | 3345 | 3345 | 1585 |
| 295 | 20240116 | 135600 | 1574816735 | 3350 | 3365 | 3365 | 3350 | 6798 |
| 296 | 20240116 | 135500 | 1552008195 | 3365 | 3360 | 3365 | 3360 | 391 |
| 297 | 20240116 | 135400 | 1550692485 | 3370 | 3365 | 3370 | 3365 | 695 |
| 298 | 20240116 | 135300 | 1548353805 | 3370 | 3370 | 3370 | 3365 | 1224 |
| 299 | 20240116 | 135200 | 1544229005 | 3370 | 3365 | 3370 | 3365 | 4601 |
| 300 | 20240116 | 135100 | 1528746610 | 3365 | 3360 | 3365 | 3350 | 3586 |
| 301 | 20240116 | 135000 | 1516688000 | 3360 | 3360 | 3360 | 3360 | 50 |
| 302 | 20240116 | 134900 | 1516520000 | 3360 | 3355 | 3360 | 3355 | 23 |
| 303 | 20240116 | 134800 | 1516442820 | 3360 | 3360 | 3360 | 3345 | 989 |
| 304 | 20240116 | 134700 | 1513134180 | 3360 | 3360 | 3365 | 3350 | 1023 |
| 305 | 20240116 | 134600 | 1509704805 | 3360 | 3360 | 3365 | 3360 | 3742 |
| 306 | 20240116 | 134500 | 1497131670 | 3365 | 3360 | 3365 | 3355 | 321 |
| 307 | 20240116 | 134400 | 1496053115 | 3360 | 3360 | 3360 | 3350 | 1134 |
| 308 | 20240116 | 134300 | 1492246285 | 3360 | 3345 | 3360 | 3340 | 6350 |
| 309 | 20240116 | 134200 | 1470998430 | 3345 | 3360 | 3370 | 3345 | 14073 |
| 310 | 20240116 | 134100 | 1423784965 | 3355 | 3350 | 3355 | 3345 | 4583 |
| 311 | 20240116 | 134000 | 1408429540 | 3360 | 3345 | 3360 | 3345 | 1661 |
| 312 | 20240116 | 133900 | 1402867240 | 3360 | 3355 | 3360 | 3350 | 1437 |
| 313 | 20240116 | 133800 | 1398052305 | 3355 | 3355 | 3355 | 3355 | 20 |
| 314 | 20240116 | 133700 | 1397985205 | 3355 | 3350 | 3355 | 3350 | 576 |
| 315 | 20240116 | 133600 | 1396054025 | 3355 | 3350 | 3360 | 3350 | 3185 |
| 316 | 20240116 | 133500 | 1385381225 | 3350 | 3340 | 3350 | 3340 | 112 |
| 317 | 20240116 | 133400 | 1385007025 | 3350 | 3345 | 3350 | 3345 | 15 |
| 318 | 20240116 | 133300 | 1384956810 | 3345 | 3345 | 3350 | 3345 | 3148 |
| 319 | 20240116 | 133200 | 1374426735 | 3335 | 3345 | 3345 | 3335 | 2258 |
| 320 | 20240116 | 133100 | 1366873735 | 3340 | 3340 | 3340 | 3340 | 2167 |
| 321 | 20240116 | 133000 | 1359635955 | 3340 | 3335 | 3340 | 3335 | 114 |
| 322 | 20240116 | 132900 | 1359255320 | 3335 | 3330 | 3335 | 3330 | 350 |
| 323 | 20240116 | 132800 | 1358089320 | 3330 | 3330 | 3330 | 3330 | 111 |
| 324 | 20240116 | 132700 | 1357719690 | 3325 | 3330 | 3330 | 3325 | 963 |
| 325 | 20240116 | 132600 | 1354516545 | 3325 | 3325 | 3325 | 3325 | 650 |
| 326 | 20240116 | 132500 | 1352355295 | 3325 | 3330 | 3330 | 3325 | 59 |
| 327 | 20240116 | 132400 | 1352159025 | 3330 | 3325 | 3330 | 3325 | 1360 |
| 328 | 20240116 | 132300 | 1347636975 | 3330 | 3330 | 3330 | 3325 | 136 |
| 329 | 20240116 | 132200 | 1347184600 | 3330 | 3330 | 3330 | 3330 | 0 |
| 330 | 20240116 | 132100 | 1347184600 | 3330 | 3330 | 3330 | 3330 | 0 |
| 331 | 20240116 | 132000 | 1347184600 | 3330 | 3330 | 3330 | 3330 | 657 |
| 332 | 20240116 | 131900 | 1344996790 | 3335 | 3335 | 3335 | 3335 | 90 |
| 333 | 20240116 | 131800 | 1344696640 | 3335 | 3335 | 3335 | 3330 | 168 |
| 334 | 20240116 | 131700 | 1344136520 | 3335 | 3330 | 3335 | 3330 | 1139 |
| 335 | 20240116 | 131600 | 1340343620 | 3330 | 3330 | 3330 | 3330 | 4 |
| 336 | 20240116 | 131500 | 1340330300 | 3325 | 3330 | 3330 | 3325 | 83 |
| 337 | 20240116 | 131400 | 1340054010 | 3330 | 3325 | 3330 | 3325 | 1635 |
| 338 | 20240116 | 131300 | 1334617290 | 3325 | 3325 | 3325 | 3325 | 100 |
| 339 | 20240116 | 131200 | 1334284790 | 3325 | 3325 | 3325 | 3325 | 250 |
| 340 | 20240116 | 131100 | 1333453540 | 3330 | 3325 | 3330 | 3325 | 630 |
| 341 | 20240116 | 131000 | 1331358630 | 3325 | 3330 | 3330 | 3325 | 531 |
| 342 | 20240116 | 130900 | 1329592470 | 3330 | 3330 | 3330 | 3330 | 2160 |
| 343 | 20240116 | 130800 | 1322399670 | 3335 | 3335 | 3335 | 3335 | 100 |
| 344 | 20240116 | 130700 | 1322066170 | 3335 | 3335 | 3335 | 3335 | 66 |
| 345 | 20240116 | 130600 | 1321846060 | 3335 | 3335 | 3335 | 3335 | 10 |
| 346 | 20240116 | 130500 | 1321812710 | 3330 | 3330 | 3330 | 3330 | 1771 |
| 347 | 20240116 | 130400 | 1315915280 | 3335 | 3335 | 3335 | 3330 | 472 |
| 348 | 20240116 | 130300 | 1314341860 | 3335 | 3335 | 3335 | 3335 | 352 |
| 349 | 20240116 | 130200 | 1313167940 | 3335 | 3335 | 3335 | 3335 | 247 |
| 350 | 20240116 | 130100 | 1312344195 | 3335 | 3335 | 3335 | 3335 | 169 |
| 351 | 20240116 | 130000 | 1311780580 | 3335 | 3335 | 3335 | 3335 | 671 |
| 352 | 20240116 | 125900 | 1309542795 | 3335 | 3345 | 3345 | 3335 | 1505 |
| 353 | 20240116 | 125800 | 1304513595 | 3335 | 3350 | 3350 | 3335 | 3675 |
| 354 | 20240116 | 125700 | 1292214715 | 3350 | 3335 | 3350 | 3330 | 12478 |
| 355 | 20240116 | 125600 | 1250567880 | 3330 | 3325 | 3330 | 3325 | 800 |
| 356 | 20240116 | 125500 | 1247906380 | 3330 | 3325 | 3330 | 3325 | 2 |
| 357 | 20240116 | 125400 | 1247899725 | 3330 | 3330 | 3330 | 3330 | 56 |
| 358 | 20240116 | 125300 | 1247713245 | 3330 | 3330 | 3330 | 3330 | 2 |
| 359 | 20240116 | 125200 | 1247706585 | 3330 | 3330 | 3330 | 3330 | 145 |
| 360 | 20240116 | 125100 | 1247223735 | 3330 | 3330 | 3330 | 3330 | 812 |
| 361 | 20240116 | 125000 | 1244519775 | 3330 | 3330 | 3330 | 3330 | 5 |
| 362 | 20240116 | 124900 | 1244503125 | 3330 | 3330 | 3330 | 3330 | 198 |
| 363 | 20240116 | 124800 | 1243843785 | 3330 | 3330 | 3330 | 3330 | 10 |
| 364 | 20240116 | 124700 | 1243810485 | 3335 | 3335 | 3335 | 3330 | 28 |
| 365 | 20240116 | 124600 | 1243717155 | 3335 | 3330 | 3335 | 3330 | 1083 |
| 366 | 20240116 | 124500 | 1240110690 | 3330 | 3330 | 3330 | 3330 | 116 |
| 367 | 20240116 | 124400 | 1239724410 | 3330 | 3330 | 3330 | 3330 | 753 |
| 368 | 20240116 | 124300 | 1237216920 | 3330 | 3330 | 3330 | 3330 | 211 |
| 369 | 20240116 | 124200 | 1236514290 | 3330 | 3330 | 3330 | 3325 | 300 |
| 370 | 20240116 | 124100 | 1235515390 | 3330 | 3330 | 3330 | 3330 | 229 |
| 371 | 20240116 | 124000 | 1234752820 | 3330 | 3330 | 3330 | 3330 | 0 |
| 372 | 20240116 | 123900 | 1234752820 | 3330 | 3330 | 3330 | 3330 | 0 |
| 373 | 20240116 | 123800 | 1234752820 | 3330 | 3330 | 3330 | 3330 | 0 |
| 374 | 20240116 | 123700 | 1234752820 | 3330 | 3330 | 3330 | 3330 | 103 |
| 375 | 20240116 | 123600 | 1234409830 | 3330 | 3330 | 3330 | 3330 | 260 |
| 376 | 20240116 | 123500 | 1233544030 | 3325 | 3325 | 3325 | 3325 | 1000 |
| 377 | 20240116 | 123400 | 1230219030 | 3330 | 3330 | 3330 | 3330 | 0 |
| 378 | 20240116 | 123300 | 1230219030 | 3330 | 3330 | 3330 | 3330 | 249 |
| 379 | 20240116 | 123200 | 1229389860 | 3325 | 3325 | 3325 | 3325 | 1422 |
| 380 | 20240116 | 123100 | 1224661710 | 3330 | 3330 | 3330 | 3330 | 220 |
| 381 | 20240116 | 123000 | 1223929110 | 3330 | 3330 | 3330 | 3325 | 3145 |
| 382 | 20240116 | 122900 | 1213464745 | 3330 | 3330 | 3330 | 3330 | 100 |
| 383 | 20240116 | 122800 | 1213131745 | 3325 | 3330 | 3330 | 3325 | 117 |
| 384 | 20240116 | 122700 | 1212742180 | 3335 | 3325 | 3335 | 3325 | 22725 |
| 385 | 20240116 | 122600 | 1137166850 | 3325 | 3320 | 3325 | 3320 | 3777 |
| 386 | 20240116 | 122500 | 1124610740 | 3325 | 3325 | 3325 | 3320 | 1466 |
| 387 | 20240116 | 122400 | 1119742735 | 3325 | 3320 | 3325 | 3320 | 808 |
| 388 | 20240116 | 122300 | 1117058815 | 3320 | 3320 | 3320 | 3320 | 150 |
| 389 | 20240116 | 122200 | 1116560815 | 3325 | 3325 | 3325 | 3325 | 10 |
| 390 | 20240116 | 122100 | 1116527565 | 3325 | 3325 | 3325 | 3325 | 1 |
| 391 | 20240116 | 122000 | 1116524240 | 3325 | 3325 | 3325 | 3325 | 0 |
| 392 | 20240116 | 121900 | 1116524240 | 3325 | 3325 | 3325 | 3325 | 21 |
| 393 | 20240116 | 121800 | 1116454415 | 3320 | 3320 | 3320 | 3320 | 381 |
| 394 | 20240116 | 121700 | 1115189495 | 3325 | 3320 | 3325 | 3320 | 501 |
| 395 | 20240116 | 121600 | 1113526170 | 3320 | 3320 | 3320 | 3320 | 704 |
| 396 | 20240116 | 121500 | 1111188890 | 3325 | 3325 | 3325 | 3325 | 50 |
| 397 | 20240116 | 121400 | 1111022640 | 3325 | 3320 | 3325 | 3320 | 34 |
| 398 | 20240116 | 121300 | 1110909740 | 3320 | 3320 | 3320 | 3320 | 9 |
| 399 | 20240116 | 121200 | 1110879860 | 3320 | 3325 | 3325 | 3320 | 1761 |
| 400 | 20240116 | 121100 | 1105025585 | 3320 | 3320 | 3320 | 3320 | 0 |
| 401 | 20240116 | 121000 | 1105025585 | 3320 | 3320 | 3320 | 3320 | 0 |
| 402 | 20240116 | 120900 | 1105025585 | 3320 | 3320 | 3320 | 3320 | 1420 |
| 403 | 20240116 | 120800 | 1100311185 | 3320 | 3320 | 3320 | 3320 | 158 |
| 404 | 20240116 | 120700 | 1099786625 | 3320 | 3320 | 3320 | 3320 | 1501 |
| 405 | 20240116 | 120600 | 1094803305 | 3315 | 3320 | 3320 | 3315 | 521 |
| 406 | 20240116 | 120500 | 1093075085 | 3320 | 3315 | 3320 | 3315 | 801 |
| 407 | 20240116 | 120400 | 1090419765 | 3325 | 3325 | 3325 | 3320 | 4038 |
| 408 | 20240116 | 120300 | 1076993850 | 3325 | 3320 | 3325 | 3320 | 921 |
| 409 | 20240116 | 120200 | 1073933025 | 3325 | 3310 | 3325 | 3310 | 3313 |
| 410 | 20240116 | 120100 | 1062926960 | 3320 | 3315 | 3320 | 3310 | 1362 |
| 411 | 20240116 | 120000 | 1058412780 | 3320 | 3320 | 3320 | 3320 | 0 |
| 412 | 20240116 | 115900 | 1058412780 | 3320 | 3320 | 3320 | 3320 | 0 |
| 413 | 20240116 | 115800 | 1058412780 | 3320 | 3315 | 3320 | 3315 | 957 |
| 414 | 20240116 | 115700 | 1055240320 | 3315 | 3315 | 3315 | 3315 | 500 |
| 415 | 20240116 | 115600 | 1053582820 | 3315 | 3315 | 3315 | 3315 | 2 |
| 416 | 20240116 | 115500 | 1053576190 | 3320 | 3315 | 3320 | 3315 | 2 |
| 417 | 20240116 | 115400 | 1053569555 | 3320 | 3320 | 3320 | 3320 | 21 |
| 418 | 20240116 | 115300 | 1053499835 | 3315 | 3320 | 3320 | 3315 | 2 |
| 419 | 20240116 | 115200 | 1053493200 | 3320 | 3320 | 3320 | 3320 | 1 |
| 420 | 20240116 | 115100 | 1053489880 | 3320 | 3315 | 3320 | 3315 | 30 |
| 421 | 20240116 | 115000 | 1053390425 | 3320 | 3320 | 3320 | 3320 | 0 |
| 422 | 20240116 | 114900 | 1053390425 | 3320 | 3325 | 3325 | 3320 | 1316 |
| 423 | 20240116 | 114800 | 1049021300 | 3325 | 3325 | 3325 | 3325 | 0 |
| 424 | 20240116 | 114700 | 1049021300 | 3325 | 3320 | 3325 | 3320 | 309 |
| 425 | 20240116 | 114600 | 1047994275 | 3325 | 3325 | 3325 | 3325 | 13 |
| 426 | 20240116 | 114500 | 1047951050 | 3325 | 3325 | 3325 | 3325 | 4781 |
| 427 | 20240116 | 114400 | 1032054225 | 3325 | 3325 | 3325 | 3320 | 1650 |
| 428 | 20240116 | 114300 | 1026575475 | 3325 | 3325 | 3325 | 3325 | 28 |
| 429 | 20240116 | 114200 | 1026482375 | 3325 | 3325 | 3325 | 3320 | 8959 |
| 430 | 20240116 | 114100 | 996738430 | 3320 | 3325 | 3325 | 3320 | 1226 |
| 431 | 20240116 | 114000 | 992667350 | 3325 | 3325 | 3325 | 3325 | 504 |
| 432 | 20240116 | 113900 | 990991550 | 3325 | 3325 | 3325 | 3320 | 951 |
| 433 | 20240116 | 113800 | 987829635 | 3325 | 3325 | 3325 | 3320 | 221 |
| 434 | 20240116 | 113700 | 987095160 | 3320 | 3320 | 3320 | 3320 | 549 |
| 435 | 20240116 | 113600 | 985272480 | 3320 | 3320 | 3320 | 3320 | 47 |
| 436 | 20240116 | 113500 | 985116440 | 3320 | 3315 | 3320 | 3315 | 6 |
| 437 | 20240116 | 113400 | 985096540 | 3320 | 3320 | 3325 | 3320 | 111 |
| 438 | 20240116 | 113300 | 984728015 | 3315 | 3320 | 3320 | 3315 | 113 |
| 439 | 20240116 | 113200 | 984352920 | 3320 | 3325 | 3325 | 3320 | 884 |
| 440 | 20240116 | 113100 | 981418035 | 3325 | 3325 | 3325 | 3325 | 601 |
| 441 | 20240116 | 113000 | 979419710 | 3325 | 3320 | 3325 | 3320 | 1308 |
| 442 | 20240116 | 112900 | 975077095 | 3315 | 3315 | 3315 | 3315 | 0 |
| 443 | 20240116 | 112800 | 975077095 | 3315 | 3315 | 3315 | 3315 | 679 |
| 444 | 20240116 | 112700 | 972826210 | 3320 | 3315 | 3320 | 3315 | 3 |
| 445 | 20240116 | 112600 | 972816260 | 3315 | 3320 | 3320 | 3315 | 45 |
| 446 | 20240116 | 112500 | 972667060 | 3325 | 3325 | 3325 | 3325 | 1 |
| 447 | 20240116 | 112400 | 972663735 | 3325 | 3315 | 3325 | 3310 | 5883 |
| 448 | 20240116 | 112300 | 953180745 | 3325 | 3320 | 3325 | 3320 | 601 |
| 449 | 20240116 | 112200 | 951185420 | 3325 | 3325 | 3325 | 3320 | 72 |
| 450 | 20240116 | 112100 | 950946370 | 3325 | 3320 | 3325 | 3320 | 133 |
| 451 | 20240116 | 112000 | 950504805 | 3325 | 3325 | 3325 | 3325 | 1 |
| 452 | 20240116 | 111900 | 950501480 | 3325 | 3325 | 3325 | 3320 | 512 |
| 453 | 20240116 | 111800 | 948801630 | 3315 | 3325 | 3325 | 3315 | 1544 |
| 454 | 20240116 | 111700 | 943679070 | 3325 | 3315 | 3325 | 3315 | 3098 |
| 455 | 20240116 | 111600 | 933393835 | 3315 | 3315 | 3315 | 3315 | 0 |
| 456 | 20240116 | 111500 | 933393835 | 3315 | 3315 | 3315 | 3315 | 7 |
| 457 | 20240116 | 111400 | 933370630 | 3315 | 3315 | 3315 | 3315 | 500 |
| 458 | 20240116 | 111300 | 931713130 | 3315 | 3315 | 3315 | 3315 | 6 |
| 459 | 20240116 | 111200 | 931693240 | 3320 | 3320 | 3320 | 3320 | 35 |
| 460 | 20240116 | 111100 | 931577040 | 3320 | 3315 | 3320 | 3315 | 74 |
| 461 | 20240116 | 111000 | 931331640 | 3320 | 3320 | 3320 | 3320 | 0 |
| 462 | 20240116 | 110900 | 931331640 | 3320 | 3320 | 3320 | 3320 | 300 |
| 463 | 20240116 | 110800 | 930335640 | 3320 | 3320 | 3320 | 3320 | 13 |
| 464 | 20240116 | 110700 | 930292480 | 3320 | 3310 | 3320 | 3310 | 678 |
| 465 | 20240116 | 110600 | 928048290 | 3320 | 3320 | 3320 | 3310 | 176 |
| 466 | 20240116 | 110500 | 927463980 | 3320 | 3310 | 3320 | 3310 | 101 |
| 467 | 20240116 | 110400 | 927129660 | 3305 | 3320 | 3320 | 3305 | 1323 |
| 468 | 20240116 | 110300 | 922742575 | 3320 | 3320 | 3320 | 3320 | 0 |
| 469 | 20240116 | 110200 | 922742575 | 3320 | 3320 | 3320 | 3320 | 0 |
| 470 | 20240116 | 110100 | 922742575 | 3320 | 3315 | 3320 | 3315 | 28 |
| 471 | 20240116 | 110000 | 922649725 | 3315 | 3315 | 3315 | 3305 | 1171 |
| 472 | 20240116 | 105900 | 918777140 | 3315 | 3315 | 3315 | 3315 | 10 |
| 473 | 20240116 | 105800 | 918743990 | 3320 | 3310 | 3320 | 3310 | 5701 |
| 474 | 20240116 | 105700 | 899873670 | 3320 | 3320 | 3320 | 3320 | 66 |
| 475 | 20240116 | 105600 | 899654550 | 3320 | 3315 | 3320 | 3310 | 1550 |
| 476 | 20240116 | 105500 | 894510965 | 3320 | 3320 | 3320 | 3320 | 1106 |
| 477 | 20240116 | 105400 | 890839045 | 3320 | 3315 | 3320 | 3315 | 50 |
| 478 | 20240116 | 105300 | 890673170 | 3320 | 3315 | 3320 | 3315 | 1018 |
| 479 | 20240116 | 105200 | 887298415 | 3315 | 3310 | 3315 | 3310 | 102 |
| 480 | 20240116 | 105100 | 886960785 | 3315 | 3315 | 3315 | 3315 | 15 |
| 481 | 20240116 | 105000 | 886911060 | 3310 | 3315 | 3315 | 3310 | 551 |
| 482 | 20240116 | 104900 | 885085055 | 3315 | 3315 | 3315 | 3315 | 10 |
| 483 | 20240116 | 104800 | 885051905 | 3315 | 3305 | 3320 | 3305 | 8850 |
| 484 | 20240116 | 104700 | 855793955 | 3305 | 3305 | 3305 | 3300 | 1451 |
| 485 | 20240116 | 104600 | 850998405 | 3300 | 3300 | 3300 | 3300 | 400 |
| 486 | 20240116 | 104500 | 849678405 | 3305 | 3305 | 3305 | 3305 | 752 |
| 487 | 20240116 | 104400 | 847193045 | 3305 | 3305 | 3305 | 3305 | 10 |
| 488 | 20240116 | 104300 | 847159995 | 3305 | 3305 | 3305 | 3305 | 14 |
| 489 | 20240116 | 104200 | 847113725 | 3305 | 3305 | 3305 | 3305 | 2 |
| 490 | 20240116 | 104100 | 847107115 | 3305 | 3305 | 3305 | 3305 | 0 |
| 491 | 20240116 | 104000 | 847107115 | 3305 | 3300 | 3305 | 3300 | 297 |
| 492 | 20240116 | 103900 | 846126245 | 3305 | 3305 | 3305 | 3300 | 614 |
| 493 | 20240116 | 103800 | 844097025 | 3300 | 3305 | 3305 | 3300 | 1132 |
| 494 | 20240116 | 103700 | 840358215 | 3310 | 3310 | 3310 | 3310 | 170 |
| 495 | 20240116 | 103600 | 839795515 | 3310 | 3310 | 3310 | 3310 | 4 |
| 496 | 20240116 | 103500 | 839782275 | 3310 | 3305 | 3310 | 3305 | 100 |
| 497 | 20240116 | 103400 | 839451770 | 3310 | 3310 | 3310 | 3305 | 1048 |
| 498 | 20240116 | 103300 | 835983085 | 3310 | 3300 | 3310 | 3300 | 1529 |
| 499 | 20240116 | 103200 | 830931130 | 3305 | 3305 | 3305 | 3305 | 104 |
| 500 | 20240116 | 103100 | 830587410 | 3305 | 3300 | 3305 | 3290 | 399 |
| 501 | 20240116 | 103000 | 829273435 | 3300 | 3295 | 3300 | 3290 | 1817 |
| 502 | 20240116 | 102900 | 823286915 | 3300 | 3305 | 3305 | 3295 | 135 |
| 503 | 20240116 | 102800 | 822841065 | 3300 | 3300 | 3305 | 3295 | 1910 |
| 504 | 20240116 | 102700 | 816538805 | 3305 | 3295 | 3305 | 3295 | 306 |
| 505 | 20240116 | 102600 | 815530475 | 3295 | 3305 | 3305 | 3295 | 202 |
| 506 | 20240116 | 102500 | 814863905 | 3295 | 3295 | 3305 | 3295 | 52 |
| 507 | 20240116 | 102400 | 814692555 | 3305 | 3305 | 3305 | 3305 | 302 |
| 508 | 20240116 | 102300 | 813694445 | 3305 | 3300 | 3305 | 3300 | 1101 |
| 509 | 20240116 | 102200 | 810060640 | 3300 | 3295 | 3300 | 3295 | 1774 |
| 510 | 20240116 | 102100 | 804207540 | 3295 | 3295 | 3295 | 3295 | 20 |
| 511 | 20240116 | 102000 | 804141640 | 3300 | 3300 | 3300 | 3300 | 1727 |
| 512 | 20240116 | 101900 | 798442540 | 3300 | 3295 | 3300 | 3295 | 224 |
| 513 | 20240116 | 101800 | 797704285 | 3295 | 3295 | 3295 | 3295 | 280 |
| 514 | 20240116 | 101700 | 796781685 | 3295 | 3300 | 3300 | 3295 | 104 |
| 515 | 20240116 | 101600 | 796438495 | 3290 | 3290 | 3300 | 3290 | 1100 |
| 516 | 20240116 | 101500 | 792809395 | 3290 | 3295 | 3295 | 3290 | 1683 |
| 517 | 20240116 | 101400 | 787270625 | 3295 | 3290 | 3295 | 3290 | 24 |
| 518 | 20240116 | 101300 | 787191635 | 3295 | 3295 | 3295 | 3295 | 1529 |
| 519 | 20240116 | 101200 | 782153580 | 3295 | 3295 | 3295 | 3295 | 0 |
| 520 | 20240116 | 101100 | 782153580 | 3295 | 3285 | 3295 | 3285 | 501 |
| 521 | 20240116 | 101000 | 780507785 | 3280 | 3280 | 3280 | 3280 | 180 |
| 522 | 20240116 | 100900 | 779917385 | 3280 | 3280 | 3280 | 3280 | 250 |
| 523 | 20240116 | 100800 | 779097385 | 3280 | 3280 | 3280 | 3280 | 4493 |
| 524 | 20240116 | 100700 | 764360345 | 3280 | 3285 | 3295 | 3280 | 558 |
| 525 | 20240116 | 100600 | 762530080 | 3280 | 3290 | 3290 | 3280 | 1668 |
| 526 | 20240116 | 100500 | 757053405 | 3290 | 3285 | 3300 | 3285 | 1180 |
| 527 | 20240116 | 100400 | 753173040 | 3285 | 3295 | 3295 | 3285 | 4859 |
| 528 | 20240116 | 100300 | 737200685 | 3295 | 3295 | 3295 | 3295 | 600 |
| 529 | 20240116 | 100200 | 735223685 | 3305 | 3295 | 3305 | 3295 | 61 |
| 530 | 20240116 | 100100 | 735022580 | 3295 | 3295 | 3305 | 3295 | 2587 |
| 531 | 20240116 | 100000 | 726498395 | 3295 | 3300 | 3305 | 3295 | 1531 |
| 532 | 20240116 | 095900 | 721453560 | 3305 | 3305 | 3305 | 3300 | 7988 |
| 533 | 20240116 | 095800 | 695087980 | 3310 | 3305 | 3310 | 3305 | 1107 |
| 534 | 20240116 | 095700 | 691429195 | 3305 | 3305 | 3305 | 3305 | 2900 |
| 535 | 20240116 | 095600 | 681844695 | 3305 | 3300 | 3305 | 3300 | 6411 |
| 536 | 20240116 | 095500 | 660658840 | 3305 | 3305 | 3305 | 3305 | 58 |
| 537 | 20240116 | 095400 | 660467150 | 3305 | 3305 | 3305 | 3300 | 446 |
| 538 | 20240116 | 095300 | 658994080 | 3305 | 3305 | 3305 | 3300 | 1046 |
| 539 | 20240116 | 095200 | 655540765 | 3305 | 3315 | 3315 | 3305 | 3040 |
| 540 | 20240116 | 095100 | 645477765 | 3320 | 3305 | 3320 | 3300 | 2925 |
| 541 | 20240116 | 095000 | 635809770 | 3305 | 3310 | 3310 | 3305 | 9151 |
| 542 | 20240116 | 094900 | 605545905 | 3315 | 3320 | 3320 | 3315 | 1916 |
| 543 | 20240116 | 094800 | 599194315 | 3320 | 3315 | 3320 | 3310 | 24 |
| 544 | 20240116 | 094700 | 599114660 | 3310 | 3315 | 3325 | 3310 | 5913 |
| 545 | 20240116 | 094600 | 579512560 | 3320 | 3315 | 3320 | 3315 | 388 |
| 546 | 20240116 | 094500 | 578224430 | 3315 | 3320 | 3320 | 3315 | 348 |
| 547 | 20240116 | 094400 | 577070805 | 3315 | 3320 | 3320 | 3315 | 5352 |
| 548 | 20240116 | 094300 | 559309690 | 3320 | 3320 | 3320 | 3320 | 830 |
| 549 | 20240116 | 094200 | 556554090 | 3325 | 3325 | 3330 | 3325 | 2726 |
| 550 | 20240116 | 094100 | 547490135 | 3325 | 3335 | 3340 | 3325 | 7233 |
| 551 | 20240116 | 094000 | 523385900 | 3335 | 3340 | 3340 | 3330 | 822 |
| 552 | 20240116 | 093900 | 520644760 | 3340 | 3330 | 3340 | 3330 | 1582 |
| 553 | 20240116 | 093800 | 515371075 | 3330 | 3330 | 3335 | 3330 | 618 |
| 554 | 20240116 | 093700 | 513313100 | 3330 | 3335 | 3335 | 3330 | 408 |
| 555 | 20240116 | 093600 | 511952615 | 3340 | 3330 | 3340 | 3330 | 4062 |
| 556 | 20240116 | 093500 | 498421625 | 3330 | 3330 | 3330 | 3330 | 487 |
| 557 | 20240116 | 093400 | 496799915 | 3340 | 3320 | 3340 | 3320 | 10733 |
| 558 | 20240116 | 093300 | 461067745 | 3320 | 3320 | 3320 | 3315 | 1547 |
| 559 | 20240116 | 093200 | 455931960 | 3325 | 3310 | 3325 | 3310 | 1941 |
| 560 | 20240116 | 093100 | 449495695 | 3310 | 3320 | 3320 | 3310 | 10314 |
| 561 | 20240116 | 093000 | 415301005 | 3320 | 3320 | 3325 | 3320 | 11132 |
| 562 | 20240116 | 092900 | 378337330 | 3320 | 3320 | 3320 | 3320 | 5503 |
| 563 | 20240116 | 092800 | 360067370 | 3325 | 3325 | 3330 | 3325 | 1052 |
| 564 | 20240116 | 092700 | 356569370 | 3320 | 3320 | 3320 | 3320 | 4885 |
| 565 | 20240116 | 092600 | 340351170 | 3325 | 3340 | 3340 | 3325 | 11356 |
| 566 | 20240116 | 092500 | 302533005 | 3340 | 3345 | 3345 | 3340 | 10392 |
| 567 | 20240116 | 092400 | 267823135 | 3340 | 3340 | 3340 | 3340 | 80 |
| 568 | 20240116 | 092300 | 267555935 | 3345 | 3350 | 3350 | 3345 | 2358 |
| 569 | 20240116 | 092200 | 259667525 | 3345 | 3350 | 3350 | 3345 | 1376 |
| 570 | 20240116 | 092100 | 255058655 | 3350 | 3350 | 3350 | 3345 | 859 |
| 571 | 20240116 | 092000 | 252182110 | 3345 | 3340 | 3345 | 3340 | 981 |
| 572 | 20240116 | 091900 | 248900700 | 3345 | 3345 | 3345 | 3345 | 381 |
| 573 | 20240116 | 091800 | 247626255 | 3345 | 3345 | 3345 | 3345 | 3076 |
| 574 | 20240116 | 091700 | 237337035 | 3345 | 3345 | 3345 | 3345 | 1184 |
| 575 | 20240116 | 091600 | 233376555 | 3350 | 3340 | 3350 | 3340 | 711 |
| 576 | 20240116 | 091500 | 230995260 | 3340 | 3350 | 3350 | 3340 | 5121 |
| 577 | 20240116 | 091400 | 213874965 | 3350 | 3345 | 3350 | 3340 | 594 |
| 578 | 20240116 | 091300 | 211886265 | 3340 | 3345 | 3345 | 3340 | 3865 |
| 579 | 20240116 | 091200 | 198969485 | 3350 | 3350 | 3355 | 3340 | 2035 |
| 580 | 20240116 | 091100 | 192160320 | 3355 | 3345 | 3355 | 3345 | 2348 |
| 581 | 20240116 | 091000 | 184300970 | 3345 | 3345 | 3345 | 3345 | 2315 |
| 582 | 20240116 | 090900 | 176557295 | 3345 | 3345 | 3350 | 3340 | 5955 |
| 583 | 20240116 | 090800 | 156636160 | 3345 | 3340 | 3345 | 3340 | 6678 |
| 584 | 20240116 | 090700 | 134308335 | 3345 | 3360 | 3360 | 3345 | 4908 |
| 585 | 20240116 | 090600 | 117871475 | 3360 | 3360 | 3360 | 3355 | 4625 |
| 586 | 20240116 | 090500 | 102332810 | 3360 | 3365 | 3365 | 3360 | 2137 |
| 587 | 20240116 | 090400 | 95150480 | 3365 | 3360 | 3365 | 3360 | 3540 |
| 588 | 20240116 | 090300 | 83243955 | 3350 | 3360 | 3360 | 3340 | 9534 |
| 589 | 20240116 | 090200 | 51340085 | 3360 | 3360 | 3360 | 3345 | 1246 |
| 590 | 20240116 | 090100 | 47163950 | 3360 | 3335 | 3360 | 3335 | 2252 |
| 591 | 20240116 | 090000 | 39611090 | 3335 | 3370 | 3375 | 3335 | 11252 |