30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 16539 |
| 3 | 20240115 | 185400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 4 | 20240115 | 185300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 5 | 20240115 | 185200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 6 | 20240115 | 185100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 7 | 20240115 | 185000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 8 | 20240115 | 184900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 9 | 20240115 | 184800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 10 | 20240115 | 184700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 11 | 20240115 | 184600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 12 | 20240115 | 184500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 13 | 20240115 | 184400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 14 | 20240115 | 184300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 15 | 20240115 | 184200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 16 | 20240115 | 184100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 17 | 20240115 | 184000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 18 | 20240115 | 183900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 19 | 20240115 | 183800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 20 | 20240115 | 183700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 21 | 20240115 | 183600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 22 | 20240115 | 183500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 23 | 20240115 | 183400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 24 | 20240115 | 183300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 25 | 20240115 | 183200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 26 | 20240115 | 183100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 27 | 20240115 | 183000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 28 | 20240115 | 182900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 29 | 20240115 | 182800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 30 | 20240115 | 182700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 31 | 20240115 | 182600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 32 | 20240115 | 182500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 16539 |
| 33 | 20240115 | 182400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 34 | 20240115 | 182300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 35 | 20240115 | 182200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 36 | 20240115 | 182100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 37 | 20240115 | 182000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 38 | 20240115 | 181900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 39 | 20240115 | 181800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 40 | 20240115 | 181700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 41 | 20240115 | 181600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 42 | 20240115 | 181500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 43 | 20240115 | 181400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 44 | 20240115 | 181300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 45 | 20240115 | 181200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 46 | 20240115 | 181100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 47 | 20240115 | 181000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 48 | 20240115 | 180900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 49 | 20240115 | 180800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 50 | 20240115 | 180700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 51 | 20240115 | 180600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 52 | 20240115 | 180500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 53 | 20240115 | 180400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 54 | 20240115 | 180300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 55 | 20240115 | 180200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 56 | 20240115 | 180100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 57 | 20240115 | 180000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 58 | 20240115 | 175900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 59 | 20240115 | 175800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 60 | 20240115 | 175700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 61 | 20240115 | 175600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 62 | 20240115 | 175500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 16539 |
| 63 | 20240115 | 175400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 64 | 20240115 | 175300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 65 | 20240115 | 175200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 66 | 20240115 | 175100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 67 | 20240115 | 175000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 68 | 20240115 | 174900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 69 | 20240115 | 174800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 70 | 20240115 | 174700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 71 | 20240115 | 174600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 72 | 20240115 | 174500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 73 | 20240115 | 174400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 74 | 20240115 | 174300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 75 | 20240115 | 174200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 76 | 20240115 | 174100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 77 | 20240115 | 174000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 78 | 20240115 | 173900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 79 | 20240115 | 173800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 80 | 20240115 | 173700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 81 | 20240115 | 173600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 82 | 20240115 | 173500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 83 | 20240115 | 173400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 84 | 20240115 | 173300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 85 | 20240115 | 173200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 86 | 20240115 | 173100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 87 | 20240115 | 173000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 88 | 20240115 | 172900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 89 | 20240115 | 172800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 90 | 20240115 | 172700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 91 | 20240115 | 172600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 92 | 20240115 | 172500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 16539 |
| 93 | 20240115 | 172400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 94 | 20240115 | 172300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 95 | 20240115 | 172200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 96 | 20240115 | 172100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 97 | 20240115 | 172000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 98 | 20240115 | 171900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 99 | 20240115 | 171800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 100 | 20240115 | 171700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 101 | 20240115 | 171600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 102 | 20240115 | 171500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 103 | 20240115 | 171400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 104 | 20240115 | 171300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 105 | 20240115 | 171200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 106 | 20240115 | 171100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 107 | 20240115 | 171000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 108 | 20240115 | 170900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 109 | 20240115 | 170800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 110 | 20240115 | 170700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 111 | 20240115 | 170600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 112 | 20240115 | 170500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 113 | 20240115 | 170400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 114 | 20240115 | 170300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 115 | 20240115 | 170200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 116 | 20240115 | 170100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 117 | 20240115 | 170000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 118 | 20240115 | 165900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 119 | 20240115 | 165800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 120 | 20240115 | 165700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 121 | 20240115 | 165600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 122 | 20240115 | 165500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 16539 |
| 123 | 20240115 | 165400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 124 | 20240115 | 165300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 125 | 20240115 | 165200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 126 | 20240115 | 165100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 127 | 20240115 | 165000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 128 | 20240115 | 164900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 129 | 20240115 | 164800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 130 | 20240115 | 164700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 131 | 20240115 | 164600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 132 | 20240115 | 164500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 133 | 20240115 | 164400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 134 | 20240115 | 164300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 135 | 20240115 | 164200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 136 | 20240115 | 164100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 137 | 20240115 | 164000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 138 | 20240115 | 163900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 139 | 20240115 | 163800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 140 | 20240115 | 163700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 141 | 20240115 | 163600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 142 | 20240115 | 163500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 143 | 20240115 | 163400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 144 | 20240115 | 163300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 145 | 20240115 | 163200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 146 | 20240115 | 163100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 147 | 20240115 | 163000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 148 | 20240115 | 162900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 149 | 20240115 | 162800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 150 | 20240115 | 162700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 151 | 20240115 | 162600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 152 | 20240115 | 162500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 16539 |
| 153 | 20240115 | 162400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 154 | 20240115 | 162300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 155 | 20240115 | 162200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 156 | 20240115 | 162100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 157 | 20240115 | 162000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 158 | 20240115 | 161900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 159 | 20240115 | 161800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 160 | 20240115 | 161700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 161 | 20240115 | 161600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 162 | 20240115 | 161500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 163 | 20240115 | 161400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 164 | 20240115 | 161300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 165 | 20240115 | 161200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 166 | 20240115 | 161100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 167 | 20240115 | 161000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 168 | 20240115 | 160900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 169 | 20240115 | 160800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 170 | 20240115 | 160700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 171 | 20240115 | 160600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 172 | 20240115 | 160500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 173 | 20240115 | 160400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 174 | 20240115 | 160300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 175 | 20240115 | 160200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 176 | 20240115 | 160100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 177 | 20240115 | 160000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 178 | 20240115 | 155900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 179 | 20240115 | 155800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 180 | 20240115 | 155700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 181 | 20240115 | 155600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 182 | 20240115 | 155500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 16539 |
| 183 | 20240115 | 155400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 184 | 20240115 | 155300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 185 | 20240115 | 155200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 186 | 20240115 | 155100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 187 | 20240115 | 155000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 188 | 20240115 | 154900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 189 | 20240115 | 154800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 190 | 20240115 | 154700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 191 | 20240115 | 154600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 192 | 20240115 | 154500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 193 | 20240115 | 154400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 194 | 20240115 | 154300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 195 | 20240115 | 154200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 196 | 20240115 | 154100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 197 | 20240115 | 154000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 198 | 20240115 | 153900 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 199 | 20240115 | 153800 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20240115 | 153700 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20240115 | 153600 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 202 | 20240115 | 153500 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 203 | 20240115 | 153400 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 204 | 20240115 | 153300 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 205 | 20240115 | 153200 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 206 | 20240115 | 153100 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 0 |
| 207 | 20240115 | 153000 | 5184267855 | 3410 | 3410 | 3410 | 3410 | 16539 |
| 208 | 20240115 | 152900 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 209 | 20240115 | 152800 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 210 | 20240115 | 152700 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 211 | 20240115 | 152600 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 212 | 20240115 | 152500 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 213 | 20240115 | 152400 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 214 | 20240115 | 152300 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 215 | 20240115 | 152200 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 216 | 20240115 | 152100 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 217 | 20240115 | 152000 | 5127869865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 218 | 20240115 | 151900 | 5127869865 | 3410 | 3415 | 3415 | 3410 | 506 |
| 219 | 20240115 | 151800 | 5126144255 | 3415 | 3410 | 3415 | 3410 | 441 |
| 220 | 20240115 | 151700 | 5124639855 | 3410 | 3410 | 3415 | 3410 | 302 |
| 221 | 20240115 | 151600 | 5123609035 | 3415 | 3415 | 3415 | 3415 | 2475 |
| 222 | 20240115 | 151500 | 5115156910 | 3415 | 3415 | 3415 | 3415 | 1561 |
| 223 | 20240115 | 151400 | 5109826095 | 3415 | 3420 | 3420 | 3415 | 2935 |
| 224 | 20240115 | 151300 | 5099800470 | 3420 | 3420 | 3420 | 3420 | 5023 |
| 225 | 20240115 | 151200 | 5082621810 | 3420 | 3420 | 3420 | 3420 | 728 |
| 226 | 20240115 | 151100 | 5080132050 | 3425 | 3420 | 3425 | 3420 | 1482 |
| 227 | 20240115 | 151000 | 5075056455 | 3425 | 3420 | 3425 | 3415 | 237 |
| 228 | 20240115 | 150900 | 5074246290 | 3425 | 3420 | 3425 | 3420 | 1158 |
| 229 | 20240115 | 150800 | 5070280430 | 3415 | 3420 | 3420 | 3415 | 49 |
| 230 | 20240115 | 150700 | 5070113065 | 3420 | 3420 | 3420 | 3415 | 68 |
| 231 | 20240115 | 150600 | 5069880520 | 3420 | 3410 | 3425 | 3410 | 5179 |
| 232 | 20240115 | 150500 | 5052164585 | 3410 | 3410 | 3415 | 3410 | 1810 |
| 233 | 20240115 | 150400 | 5045985345 | 3415 | 3415 | 3415 | 3415 | 11 |
| 234 | 20240115 | 150300 | 5045947780 | 3410 | 3410 | 3410 | 3410 | 1004 |
| 235 | 20240115 | 150200 | 5042524140 | 3405 | 3410 | 3415 | 3405 | 2484 |
| 236 | 20240115 | 150100 | 5034053745 | 3410 | 3405 | 3415 | 3405 | 5179 |
| 237 | 20240115 | 150000 | 5016386015 | 3410 | 3410 | 3410 | 3410 | 1700 |
| 238 | 20240115 | 145900 | 5010589015 | 3410 | 3410 | 3410 | 3410 | 821 |
| 239 | 20240115 | 145800 | 5007789405 | 3410 | 3405 | 3410 | 3405 | 205 |
| 240 | 20240115 | 145700 | 5007091180 | 3410 | 3410 | 3410 | 3405 | 581 |
| 241 | 20240115 | 145600 | 5005111910 | 3410 | 3410 | 3410 | 3405 | 272 |
| 242 | 20240115 | 145500 | 5004184400 | 3410 | 3410 | 3410 | 3410 | 2805 |
| 243 | 20240115 | 145400 | 4994619350 | 3415 | 3410 | 3415 | 3410 | 106 |
| 244 | 20240115 | 145300 | 4994257865 | 3410 | 3410 | 3410 | 3410 | 510 |
| 245 | 20240115 | 145200 | 4992518765 | 3410 | 3410 | 3410 | 3410 | 103 |
| 246 | 20240115 | 145100 | 4992167535 | 3410 | 3415 | 3415 | 3410 | 2807 |
| 247 | 20240115 | 145000 | 4982594130 | 3415 | 3415 | 3415 | 3415 | 1092 |
| 248 | 20240115 | 144900 | 4978864950 | 3415 | 3415 | 3415 | 3415 | 631 |
| 249 | 20240115 | 144800 | 4976710085 | 3410 | 3410 | 3410 | 3410 | 140 |
| 250 | 20240115 | 144700 | 4976232685 | 3410 | 3405 | 3410 | 3405 | 1989 |
| 251 | 20240115 | 144600 | 4969452060 | 3405 | 3405 | 3405 | 3405 | 2197 |
| 252 | 20240115 | 144500 | 4961971275 | 3405 | 3405 | 3405 | 3405 | 1735 |
| 253 | 20240115 | 144400 | 4956063600 | 3405 | 3410 | 3410 | 3405 | 3230 |
| 254 | 20240115 | 144300 | 4945065400 | 3405 | 3410 | 3410 | 3405 | 14 |
| 255 | 20240115 | 144200 | 4945017665 | 3410 | 3410 | 3410 | 3410 | 10 |
| 256 | 20240115 | 144100 | 4944983565 | 3410 | 3410 | 3410 | 3405 | 7534 |
| 257 | 20240115 | 144000 | 4919303210 | 3415 | 3415 | 3415 | 3415 | 13 |
| 258 | 20240115 | 143900 | 4919258815 | 3415 | 3415 | 3415 | 3410 | 1378 |
| 259 | 20240115 | 143800 | 4914554610 | 3415 | 3420 | 3420 | 3415 | 320 |
| 260 | 20240115 | 143700 | 4913461710 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 261 | 20240115 | 143600 | 4910041710 | 3415 | 3420 | 3420 | 3415 | 369 |
| 262 | 20240115 | 143500 | 4908780040 | 3420 | 3420 | 3420 | 3415 | 932 |
| 263 | 20240115 | 143400 | 4905592605 | 3420 | 3420 | 3420 | 3415 | 1018 |
| 264 | 20240115 | 143300 | 4902111055 | 3420 | 3410 | 3420 | 3410 | 2040 |
| 265 | 20240115 | 143200 | 4895139775 | 3410 | 3410 | 3410 | 3410 | 0 |
| 266 | 20240115 | 143100 | 4895139775 | 3410 | 3415 | 3415 | 3410 | 752 |
| 267 | 20240115 | 143000 | 4892571735 | 3410 | 3400 | 3410 | 3400 | 608 |
| 268 | 20240115 | 142900 | 4890503415 | 3405 | 3405 | 3405 | 3400 | 2812 |
| 269 | 20240115 | 142800 | 4880929495 | 3405 | 3405 | 3405 | 3405 | 1615 |
| 270 | 20240115 | 142700 | 4875430420 | 3405 | 3410 | 3410 | 3405 | 3379 |
| 271 | 20240115 | 142600 | 4863923580 | 3410 | 3415 | 3415 | 3410 | 727 |
| 272 | 20240115 | 142500 | 4861443990 | 3410 | 3410 | 3430 | 3410 | 1003 |
| 273 | 20240115 | 142400 | 4858007185 | 3410 | 3410 | 3410 | 3405 | 475 |
| 274 | 20240115 | 142300 | 4856387535 | 3410 | 3405 | 3410 | 3405 | 1166 |
| 275 | 20240115 | 142200 | 4852417010 | 3405 | 3405 | 3405 | 3405 | 10 |
| 276 | 20240115 | 142100 | 4852382960 | 3405 | 3400 | 3405 | 3400 | 1286 |
| 277 | 20240115 | 142000 | 4848004630 | 3405 | 3405 | 3405 | 3400 | 5101 |
| 278 | 20240115 | 141900 | 4830644250 | 3405 | 3405 | 3405 | 3405 | 0 |
| 279 | 20240115 | 141800 | 4830644250 | 3405 | 3405 | 3405 | 3405 | 102 |
| 280 | 20240115 | 141700 | 4830296940 | 3405 | 3405 | 3410 | 3405 | 204 |
| 281 | 20240115 | 141600 | 4829602315 | 3405 | 3405 | 3405 | 3405 | 7 |
| 282 | 20240115 | 141500 | 4829578480 | 3405 | 3405 | 3405 | 3405 | 1302 |
| 283 | 20240115 | 141400 | 4825145170 | 3405 | 3405 | 3405 | 3405 | 3680 |
| 284 | 20240115 | 141300 | 4812614770 | 3405 | 3405 | 3410 | 3405 | 2187 |
| 285 | 20240115 | 141200 | 4805167550 | 3405 | 3410 | 3410 | 3405 | 113 |
| 286 | 20240115 | 141100 | 4804782720 | 3410 | 3410 | 3410 | 3405 | 534 |
| 287 | 20240115 | 141000 | 4802963780 | 3405 | 3415 | 3415 | 3405 | 10915 |
| 288 | 20240115 | 140900 | 4765747715 | 3415 | 3410 | 3415 | 3410 | 74 |
| 289 | 20240115 | 140800 | 4765495015 | 3410 | 3415 | 3415 | 3410 | 2065 |
| 290 | 20240115 | 140700 | 4758450595 | 3415 | 3420 | 3420 | 3415 | 136 |
| 291 | 20240115 | 140600 | 4757985975 | 3420 | 3415 | 3420 | 3410 | 1116 |
| 292 | 20240115 | 140500 | 4754179890 | 3415 | 3420 | 3420 | 3415 | 5776 |
| 293 | 20240115 | 140400 | 4734454550 | 3420 | 3420 | 3420 | 3415 | 37 |
| 294 | 20240115 | 140300 | 4734328020 | 3420 | 3420 | 3420 | 3420 | 379 |
| 295 | 20240115 | 140200 | 4733031840 | 3420 | 3420 | 3420 | 3420 | 11 |
| 296 | 20240115 | 140100 | 4732994220 | 3425 | 3415 | 3425 | 3415 | 206 |
| 297 | 20240115 | 140000 | 4732289720 | 3415 | 3420 | 3420 | 3415 | 1350 |
| 298 | 20240115 | 135900 | 4727679310 | 3425 | 3420 | 3425 | 3415 | 821 |
| 299 | 20240115 | 135800 | 4724872300 | 3420 | 3420 | 3420 | 3420 | 0 |
| 300 | 20240115 | 135700 | 4724872300 | 3420 | 3420 | 3420 | 3420 | 64 |
| 301 | 20240115 | 135600 | 4724653420 | 3420 | 3420 | 3420 | 3420 | 54 |
| 302 | 20240115 | 135500 | 4724468740 | 3420 | 3420 | 3420 | 3420 | 74 |
| 303 | 20240115 | 135400 | 4724215660 | 3420 | 3420 | 3420 | 3420 | 11 |
| 304 | 20240115 | 135300 | 4724178040 | 3415 | 3415 | 3415 | 3415 | 3 |
| 305 | 20240115 | 135200 | 4724167795 | 3415 | 3420 | 3420 | 3415 | 3093 |
| 306 | 20240115 | 135100 | 4713604815 | 3420 | 3420 | 3420 | 3415 | 1302 |
| 307 | 20240115 | 135000 | 4709152475 | 3420 | 3415 | 3420 | 3415 | 1452 |
| 308 | 20240115 | 134900 | 4704191395 | 3415 | 3415 | 3415 | 3415 | 200 |
| 309 | 20240115 | 134800 | 4703508395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 310 | 20240115 | 134700 | 4703508395 | 3415 | 3420 | 3420 | 3415 | 382 |
| 311 | 20240115 | 134600 | 4702202260 | 3420 | 3420 | 3420 | 3420 | 2 |
| 312 | 20240115 | 134500 | 4702195420 | 3420 | 3420 | 3420 | 3420 | 687 |
| 313 | 20240115 | 134400 | 4699845880 | 3420 | 3420 | 3420 | 3420 | 15 |
| 314 | 20240115 | 134300 | 4699794580 | 3415 | 3420 | 3420 | 3415 | 736 |
| 315 | 20240115 | 134200 | 4697280710 | 3420 | 3420 | 3420 | 3415 | 1057 |
| 316 | 20240115 | 134100 | 4693666425 | 3420 | 3420 | 3420 | 3420 | 681 |
| 317 | 20240115 | 134000 | 4691337405 | 3420 | 3420 | 3420 | 3420 | 0 |
| 318 | 20240115 | 133900 | 4691337405 | 3420 | 3420 | 3420 | 3420 | 56 |
| 319 | 20240115 | 133800 | 4691145885 | 3420 | 3420 | 3420 | 3420 | 70 |
| 320 | 20240115 | 133700 | 4690906485 | 3420 | 3420 | 3420 | 3420 | 1115 |
| 321 | 20240115 | 133600 | 4687093185 | 3420 | 3425 | 3425 | 3420 | 118 |
| 322 | 20240115 | 133500 | 4686689585 | 3420 | 3420 | 3420 | 3420 | 3 |
| 323 | 20240115 | 133400 | 4686679325 | 3420 | 3420 | 3420 | 3420 | 317 |
| 324 | 20240115 | 133300 | 4685595185 | 3425 | 3415 | 3425 | 3415 | 645 |
| 325 | 20240115 | 133200 | 4683387085 | 3425 | 3420 | 3425 | 3420 | 2279 |
| 326 | 20240115 | 133100 | 4675592360 | 3415 | 3415 | 3415 | 3415 | 609 |
| 327 | 20240115 | 133000 | 4673512625 | 3415 | 3415 | 3415 | 3415 | 1022 |
| 328 | 20240115 | 132900 | 4670022495 | 3420 | 3420 | 3420 | 3420 | 3142 |
| 329 | 20240115 | 132800 | 4659276855 | 3415 | 3420 | 3420 | 3415 | 2429 |
| 330 | 20240115 | 132700 | 4650971175 | 3420 | 3420 | 3420 | 3420 | 1505 |
| 331 | 20240115 | 132600 | 4645824075 | 3420 | 3420 | 3425 | 3420 | 202 |
| 332 | 20240115 | 132500 | 4645133225 | 3420 | 3420 | 3420 | 3420 | 6777 |
| 333 | 20240115 | 132400 | 4621955885 | 3420 | 3420 | 3420 | 3420 | 755 |
| 334 | 20240115 | 132300 | 4619373785 | 3420 | 3415 | 3420 | 3415 | 844 |
| 335 | 20240115 | 132200 | 4616487800 | 3415 | 3415 | 3415 | 3415 | 210 |
| 336 | 20240115 | 132100 | 4615770650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 337 | 20240115 | 132000 | 4615770650 | 3415 | 3415 | 3415 | 3415 | 8076 |
| 338 | 20240115 | 131900 | 4588191110 | 3415 | 3425 | 3425 | 3415 | 9033 |
| 339 | 20240115 | 131800 | 4557298055 | 3425 | 3425 | 3425 | 3420 | 2199 |
| 340 | 20240115 | 131700 | 4549771480 | 3425 | 3425 | 3425 | 3425 | 783 |
| 341 | 20240115 | 131600 | 4547089705 | 3425 | 3425 | 3425 | 3425 | 3063 |
| 342 | 20240115 | 131500 | 4536598930 | 3425 | 3430 | 3430 | 3425 | 2534 |
| 343 | 20240115 | 131400 | 4527919860 | 3430 | 3425 | 3430 | 3425 | 1310 |
| 344 | 20240115 | 131300 | 4523432885 | 3430 | 3435 | 3435 | 3430 | 5509 |
| 345 | 20240115 | 131200 | 4504536115 | 3435 | 3430 | 3435 | 3430 | 2030 |
| 346 | 20240115 | 131100 | 4497572940 | 3435 | 3440 | 3440 | 3435 | 1151 |
| 347 | 20240115 | 131000 | 4493618500 | 3435 | 3440 | 3440 | 3435 | 1062 |
| 348 | 20240115 | 130900 | 4489968030 | 3435 | 3440 | 3440 | 3435 | 1288 |
| 349 | 20240115 | 130800 | 4485543025 | 3440 | 3435 | 3440 | 3435 | 1002 |
| 350 | 20240115 | 130700 | 4482096155 | 3435 | 3435 | 3435 | 3435 | 4 |
| 351 | 20240115 | 130600 | 4482082415 | 3435 | 3435 | 3440 | 3435 | 30 |
| 352 | 20240115 | 130500 | 4481979350 | 3440 | 3435 | 3440 | 3435 | 299 |
| 353 | 20240115 | 130400 | 4480952210 | 3435 | 3440 | 3440 | 3435 | 264 |
| 354 | 20240115 | 130300 | 4480045330 | 3440 | 3435 | 3440 | 3435 | 124 |
| 355 | 20240115 | 130200 | 4479619280 | 3435 | 3440 | 3440 | 3435 | 1606 |
| 356 | 20240115 | 130100 | 4474102565 | 3440 | 3435 | 3440 | 3435 | 1884 |
| 357 | 20240115 | 130000 | 4467624125 | 3435 | 3435 | 3435 | 3435 | 103 |
| 358 | 20240115 | 125900 | 4467270320 | 3435 | 3435 | 3435 | 3435 | 522 |
| 359 | 20240115 | 125800 | 4465477250 | 3435 | 3440 | 3440 | 3435 | 316 |
| 360 | 20240115 | 125700 | 4464391725 | 3440 | 3435 | 3440 | 3435 | 301 |
| 361 | 20240115 | 125600 | 4463357515 | 3435 | 3435 | 3435 | 3435 | 1153 |
| 362 | 20240115 | 125500 | 4459396960 | 3435 | 3430 | 3435 | 3430 | 409 |
| 363 | 20240115 | 125400 | 4457992065 | 3430 | 3435 | 3435 | 3430 | 2831 |
| 364 | 20240115 | 125300 | 4448267910 | 3430 | 3430 | 3430 | 3430 | 382 |
| 365 | 20240115 | 125200 | 4446957650 | 3430 | 3430 | 3430 | 3430 | 291 |
| 366 | 20240115 | 125100 | 4445959520 | 3430 | 3430 | 3430 | 3430 | 9 |
| 367 | 20240115 | 125000 | 4445928650 | 3430 | 3435 | 3435 | 3430 | 4265 |
| 368 | 20240115 | 124900 | 4431278530 | 3435 | 3440 | 3440 | 3435 | 3578 |
| 369 | 20240115 | 124800 | 4418983090 | 3440 | 3440 | 3440 | 3440 | 50 |
| 370 | 20240115 | 124700 | 4418811090 | 3440 | 3440 | 3440 | 3440 | 2262 |
| 371 | 20240115 | 124600 | 4411029810 | 3440 | 3445 | 3445 | 3440 | 2624 |
| 372 | 20240115 | 124500 | 4401998850 | 3445 | 3445 | 3445 | 3445 | 4364 |
| 373 | 20240115 | 124400 | 4386964870 | 3440 | 3440 | 3440 | 3440 | 1568 |
| 374 | 20240115 | 124300 | 4381570950 | 3440 | 3445 | 3445 | 3440 | 232 |
| 375 | 20240115 | 124200 | 4380772405 | 3440 | 3445 | 3445 | 3440 | 277 |
| 376 | 20240115 | 124100 | 4379819520 | 3440 | 3440 | 3440 | 3440 | 0 |
| 377 | 20240115 | 124000 | 4379819520 | 3440 | 3440 | 3440 | 3440 | 500 |
| 378 | 20240115 | 123900 | 4378099520 | 3440 | 3440 | 3445 | 3440 | 227 |
| 379 | 20240115 | 123800 | 4377318615 | 3440 | 3440 | 3440 | 3440 | 300 |
| 380 | 20240115 | 123700 | 4376286615 | 3445 | 3445 | 3445 | 3445 | 3 |
| 381 | 20240115 | 123600 | 4376276280 | 3440 | 3440 | 3440 | 3440 | 793 |
| 382 | 20240115 | 123500 | 4373548360 | 3445 | 3445 | 3445 | 3445 | 52 |
| 383 | 20240115 | 123400 | 4373369220 | 3445 | 3445 | 3445 | 3440 | 585 |
| 384 | 20240115 | 123300 | 4371355395 | 3445 | 3445 | 3445 | 3445 | 2 |
| 385 | 20240115 | 123200 | 4371348505 | 3445 | 3440 | 3445 | 3440 | 104 |
| 386 | 20240115 | 123100 | 4370990725 | 3440 | 3445 | 3445 | 3440 | 1581 |
| 387 | 20240115 | 123000 | 4365551710 | 3445 | 3445 | 3450 | 3440 | 3162 |
| 388 | 20240115 | 122900 | 4354645475 | 3445 | 3445 | 3445 | 3445 | 66 |
| 389 | 20240115 | 122800 | 4354418105 | 3445 | 3445 | 3445 | 3445 | 3440 |
| 390 | 20240115 | 122700 | 4342567305 | 3450 | 3450 | 3450 | 3445 | 1492 |
| 391 | 20240115 | 122600 | 4337427305 | 3440 | 3445 | 3445 | 3440 | 1039 |
| 392 | 20240115 | 122500 | 4333850525 | 3445 | 3445 | 3445 | 3445 | 198 |
| 393 | 20240115 | 122400 | 4333168415 | 3445 | 3450 | 3450 | 3445 | 1119 |
| 394 | 20240115 | 122300 | 4329313390 | 3450 | 3450 | 3450 | 3445 | 1460 |
| 395 | 20240115 | 122200 | 4324280190 | 3445 | 3445 | 3445 | 3445 | 176 |
| 396 | 20240115 | 122100 | 4323673870 | 3445 | 3450 | 3450 | 3445 | 1003 |
| 397 | 20240115 | 122000 | 4320218530 | 3445 | 3445 | 3445 | 3445 | 253 |
| 398 | 20240115 | 121900 | 4319346945 | 3450 | 3450 | 3450 | 3450 | 0 |
| 399 | 20240115 | 121800 | 4319346945 | 3450 | 3450 | 3450 | 3450 | 1781 |
| 400 | 20240115 | 121700 | 4313202495 | 3455 | 3450 | 3455 | 3450 | 208 |
| 401 | 20240115 | 121600 | 4312484855 | 3450 | 3450 | 3450 | 3450 | 302 |
| 402 | 20240115 | 121500 | 4311442955 | 3450 | 3455 | 3455 | 3445 | 32 |
| 403 | 20240115 | 121400 | 4311332690 | 3445 | 3445 | 3445 | 3445 | 1479 |
| 404 | 20240115 | 121300 | 4306237535 | 3445 | 3445 | 3445 | 3445 | 2727 |
| 405 | 20240115 | 121200 | 4296843020 | 3445 | 3450 | 3450 | 3445 | 3601 |
| 406 | 20240115 | 121100 | 4284436775 | 3450 | 3450 | 3450 | 3450 | 301 |
| 407 | 20240115 | 121000 | 4283398325 | 3450 | 3445 | 3450 | 3445 | 5198 |
| 408 | 20240115 | 120900 | 4265481725 | 3445 | 3445 | 3445 | 3445 | 82 |
| 409 | 20240115 | 120800 | 4265199235 | 3445 | 3450 | 3450 | 3445 | 1083 |
| 410 | 20240115 | 120700 | 4261463010 | 3450 | 3450 | 3450 | 3445 | 8786 |
| 411 | 20240115 | 120600 | 4231190005 | 3450 | 3455 | 3460 | 3450 | 9738 |
| 412 | 20240115 | 120500 | 4197556950 | 3460 | 3455 | 3460 | 3450 | 2047 |
| 413 | 20240115 | 120400 | 4190477060 | 3455 | 3455 | 3455 | 3455 | 1015 |
| 414 | 20240115 | 120300 | 4186970235 | 3455 | 3450 | 3455 | 3450 | 40 |
| 415 | 20240115 | 120200 | 4186832230 | 3450 | 3455 | 3455 | 3450 | 66 |
| 416 | 20240115 | 120100 | 4186604525 | 3460 | 3450 | 3460 | 3450 | 36 |
| 417 | 20240115 | 120000 | 4186480260 | 3450 | 3450 | 3450 | 3450 | 1503 |
| 418 | 20240115 | 115900 | 4181294910 | 3450 | 3445 | 3460 | 3445 | 1722 |
| 419 | 20240115 | 115800 | 4175347860 | 3445 | 3445 | 3445 | 3445 | 332 |
| 420 | 20240115 | 115700 | 4174204120 | 3445 | 3445 | 3445 | 3445 | 140 |
| 421 | 20240115 | 115600 | 4173721820 | 3450 | 3450 | 3450 | 3450 | 426 |
| 422 | 20240115 | 115500 | 4172252120 | 3450 | 3450 | 3450 | 3445 | 635 |
| 423 | 20240115 | 115400 | 4170063485 | 3445 | 3445 | 3450 | 3445 | 501 |
| 424 | 20240115 | 115300 | 4168337490 | 3450 | 3450 | 3450 | 3445 | 132 |
| 425 | 20240115 | 115200 | 4167882595 | 3450 | 3450 | 3450 | 3450 | 104 |
| 426 | 20240115 | 115100 | 4167523795 | 3450 | 3445 | 3450 | 3445 | 501 |
| 427 | 20240115 | 115000 | 4165797845 | 3450 | 3445 | 3450 | 3445 | 1005 |
| 428 | 20240115 | 114900 | 4162335600 | 3445 | 3450 | 3450 | 3445 | 863 |
| 429 | 20240115 | 114800 | 4159358505 | 3450 | 3450 | 3450 | 3450 | 173 |
| 430 | 20240115 | 114700 | 4158761655 | 3455 | 3450 | 3455 | 3450 | 939 |
| 431 | 20240115 | 114600 | 4155522100 | 3450 | 3455 | 3455 | 3450 | 14189 |
| 432 | 20240115 | 114500 | 4106569650 | 3455 | 3455 | 3455 | 3455 | 71 |
| 433 | 20240115 | 114400 | 4106324345 | 3455 | 3455 | 3455 | 3455 | 3381 |
| 434 | 20240115 | 114300 | 4094642990 | 3455 | 3455 | 3455 | 3455 | 135 |
| 435 | 20240115 | 114200 | 4094176565 | 3455 | 3460 | 3460 | 3455 | 325 |
| 436 | 20240115 | 114100 | 4093053140 | 3460 | 3460 | 3460 | 3460 | 107 |
| 437 | 20240115 | 114000 | 4092682920 | 3460 | 3460 | 3460 | 3460 | 684 |
| 438 | 20240115 | 113900 | 4090316280 | 3460 | 3460 | 3460 | 3455 | 411 |
| 439 | 20240115 | 113800 | 4088894570 | 3455 | 3450 | 3455 | 3450 | 513 |
| 440 | 20240115 | 113700 | 4087122415 | 3450 | 3450 | 3455 | 3450 | 1433 |
| 441 | 20240115 | 113600 | 4082175110 | 3450 | 3455 | 3455 | 3450 | 1301 |
| 442 | 20240115 | 113500 | 4077680170 | 3455 | 3455 | 3460 | 3455 | 585 |
| 443 | 20240115 | 113400 | 4075658990 | 3455 | 3455 | 3460 | 3455 | 766 |
| 444 | 20240115 | 113300 | 4073009905 | 3455 | 3460 | 3460 | 3455 | 23 |
| 445 | 20240115 | 113200 | 4072930385 | 3460 | 3460 | 3460 | 3455 | 1393 |
| 446 | 20240115 | 113100 | 4068115605 | 3460 | 3460 | 3460 | 3460 | 30 |
| 447 | 20240115 | 113000 | 4068011805 | 3460 | 3460 | 3460 | 3450 | 4395 |
| 448 | 20240115 | 112900 | 4052828500 | 3460 | 3460 | 3465 | 3460 | 1158 |
| 449 | 20240115 | 112800 | 4048821800 | 3465 | 3465 | 3465 | 3465 | 669 |
| 450 | 20240115 | 112700 | 4046503715 | 3465 | 3465 | 3465 | 3465 | 576 |
| 451 | 20240115 | 112600 | 4044507875 | 3465 | 3465 | 3465 | 3465 | 2 |
| 452 | 20240115 | 112500 | 4044500945 | 3470 | 3470 | 3470 | 3465 | 1005 |
| 453 | 20240115 | 112400 | 4041016115 | 3470 | 3465 | 3470 | 3465 | 2279 |
| 454 | 20240115 | 112300 | 4033118570 | 3465 | 3465 | 3470 | 3460 | 2250 |
| 455 | 20240115 | 112200 | 4025329145 | 3465 | 3465 | 3470 | 3465 | 1337 |
| 456 | 20240115 | 112100 | 4020695940 | 3470 | 3470 | 3470 | 3470 | 1175 |
| 457 | 20240115 | 112000 | 4016618690 | 3465 | 3470 | 3475 | 3465 | 1041 |
| 458 | 20240115 | 111900 | 4013008125 | 3470 | 3475 | 3480 | 3470 | 9701 |
| 459 | 20240115 | 111800 | 3979314355 | 3470 | 3480 | 3485 | 3470 | 12859 |
| 460 | 20240115 | 111700 | 3934601290 | 3475 | 3485 | 3495 | 3475 | 14588 |
| 461 | 20240115 | 111600 | 3883716620 | 3485 | 3460 | 3490 | 3460 | 43378 |
| 462 | 20240115 | 111500 | 3732911455 | 3460 | 3460 | 3460 | 3450 | 12162 |
| 463 | 20240115 | 111400 | 3690875570 | 3460 | 3460 | 3460 | 3455 | 3155 |
| 464 | 20240115 | 111300 | 3679968005 | 3460 | 3465 | 3465 | 3460 | 5167 |
| 465 | 20240115 | 111200 | 3662085685 | 3465 | 3470 | 3470 | 3465 | 3961 |
| 466 | 20240115 | 111100 | 3648359915 | 3470 | 3470 | 3470 | 3465 | 3268 |
| 467 | 20240115 | 111000 | 3637019960 | 3470 | 3465 | 3470 | 3465 | 3539 |
| 468 | 20240115 | 110900 | 3624754820 | 3465 | 3470 | 3470 | 3465 | 506 |
| 469 | 20240115 | 110800 | 3623001480 | 3470 | 3470 | 3470 | 3465 | 651 |
| 470 | 20240115 | 110700 | 3620743610 | 3470 | 3465 | 3470 | 3465 | 599 |
| 471 | 20240115 | 110600 | 3618667210 | 3465 | 3465 | 3480 | 3460 | 15988 |
| 472 | 20240115 | 110500 | 3563176080 | 3465 | 3465 | 3465 | 3460 | 1807 |
| 473 | 20240115 | 110400 | 3556922335 | 3460 | 3450 | 3460 | 3450 | 4804 |
| 474 | 20240115 | 110300 | 3540308555 | 3450 | 3450 | 3450 | 3450 | 2 |
| 475 | 20240115 | 110200 | 3540301655 | 3460 | 3450 | 3460 | 3445 | 21755 |
| 476 | 20240115 | 110100 | 3465178565 | 3450 | 3455 | 3455 | 3450 | 3563 |
| 477 | 20240115 | 110000 | 3452878100 | 3455 | 3455 | 3455 | 3455 | 533 |
| 478 | 20240115 | 105900 | 3451036585 | 3460 | 3460 | 3460 | 3455 | 4069 |
| 479 | 20240115 | 105800 | 3436967505 | 3460 | 3465 | 3465 | 3460 | 1552 |
| 480 | 20240115 | 105700 | 3431591585 | 3465 | 3465 | 3465 | 3465 | 1803 |
| 481 | 20240115 | 105600 | 3425344190 | 3465 | 3465 | 3470 | 3465 | 813 |
| 482 | 20240115 | 105500 | 3422524645 | 3465 | 3460 | 3465 | 3460 | 1813 |
| 483 | 20240115 | 105400 | 3416244165 | 3465 | 3470 | 3475 | 3465 | 4922 |
| 484 | 20240115 | 105300 | 3399152870 | 3475 | 3465 | 3475 | 3460 | 5744 |
| 485 | 20240115 | 105200 | 3379199950 | 3465 | 3460 | 3465 | 3455 | 524 |
| 486 | 20240115 | 105100 | 3377387700 | 3470 | 3460 | 3475 | 3460 | 10297 |
| 487 | 20240115 | 105000 | 3341708355 | 3460 | 3460 | 3465 | 3460 | 3014 |
| 488 | 20240115 | 104900 | 3331279190 | 3460 | 3445 | 3460 | 3445 | 5759 |
| 489 | 20240115 | 104800 | 3311392045 | 3450 | 3450 | 3450 | 3445 | 5726 |
| 490 | 20240115 | 104700 | 3291652345 | 3455 | 3460 | 3460 | 3455 | 8582 |
| 491 | 20240115 | 104600 | 3261992530 | 3460 | 3465 | 3465 | 3460 | 3012 |
| 492 | 20240115 | 104500 | 3251563915 | 3460 | 3465 | 3465 | 3460 | 1051 |
| 493 | 20240115 | 104400 | 3247927100 | 3460 | 3460 | 3460 | 3460 | 2054 |
| 494 | 20240115 | 104300 | 3240820260 | 3465 | 3465 | 3465 | 3460 | 730 |
| 495 | 20240115 | 104200 | 3238292070 | 3465 | 3460 | 3465 | 3460 | 5139 |
| 496 | 20240115 | 104100 | 3220485990 | 3460 | 3465 | 3470 | 3460 | 13565 |
| 497 | 20240115 | 104000 | 3173482765 | 3470 | 3465 | 3470 | 3465 | 5969 |
| 498 | 20240115 | 103900 | 3152797240 | 3465 | 3450 | 3465 | 3440 | 9205 |
| 499 | 20240115 | 103800 | 3120989410 | 3450 | 3445 | 3450 | 3440 | 744 |
| 500 | 20240115 | 103700 | 3118425980 | 3440 | 3450 | 3450 | 3440 | 202 |
| 501 | 20240115 | 103600 | 3117729840 | 3455 | 3460 | 3460 | 3445 | 16544 |
| 502 | 20240115 | 103500 | 3060706920 | 3460 | 3450 | 3460 | 3450 | 5047 |
| 503 | 20240115 | 103400 | 3043266445 | 3450 | 3440 | 3455 | 3440 | 2827 |
| 504 | 20240115 | 103300 | 3033519665 | 3440 | 3445 | 3445 | 3440 | 472 |
| 505 | 20240115 | 103200 | 3031895845 | 3440 | 3440 | 3440 | 3440 | 506 |
| 506 | 20240115 | 103100 | 3030155205 | 3445 | 3445 | 3450 | 3445 | 10097 |
| 507 | 20240115 | 103000 | 2995330560 | 3445 | 3445 | 3445 | 3445 | 23 |
| 508 | 20240115 | 102900 | 2995251325 | 3445 | 3440 | 3450 | 3440 | 13575 |
| 509 | 20240115 | 102800 | 2948534525 | 3440 | 3440 | 3440 | 3430 | 3107 |
| 510 | 20240115 | 102700 | 2937862075 | 3440 | 3435 | 3440 | 3435 | 971 |
| 511 | 20240115 | 102600 | 2934526530 | 3435 | 3435 | 3435 | 3435 | 1251 |
| 512 | 20240115 | 102500 | 2930229345 | 3435 | 3440 | 3440 | 3435 | 1758 |
| 513 | 20240115 | 102400 | 2924188065 | 3440 | 3440 | 3440 | 3435 | 113 |
| 514 | 20240115 | 102300 | 2923799395 | 3440 | 3440 | 3440 | 3435 | 1352 |
| 515 | 20240115 | 102200 | 2919150265 | 3440 | 3430 | 3440 | 3430 | 268 |
| 516 | 20240115 | 102100 | 2918229060 | 3435 | 3435 | 3435 | 3435 | 706 |
| 517 | 20240115 | 102000 | 2915803950 | 3435 | 3425 | 3440 | 3425 | 12521 |
| 518 | 20240115 | 101900 | 2872873905 | 3425 | 3420 | 3425 | 3420 | 1280 |
| 519 | 20240115 | 101800 | 2868496225 | 3420 | 3420 | 3420 | 3420 | 1640 |
| 520 | 20240115 | 101700 | 2862887425 | 3420 | 3420 | 3425 | 3415 | 2012 |
| 521 | 20240115 | 101600 | 2856006385 | 3420 | 3420 | 3420 | 3420 | 152 |
| 522 | 20240115 | 101500 | 2855486545 | 3420 | 3415 | 3420 | 3415 | 1510 |
| 523 | 20240115 | 101400 | 2850328390 | 3415 | 3420 | 3420 | 3415 | 2289 |
| 524 | 20240115 | 101300 | 2842503315 | 3415 | 3415 | 3415 | 3415 | 1665 |
| 525 | 20240115 | 101200 | 2836817340 | 3420 | 3420 | 3420 | 3420 | 4038 |
| 526 | 20240115 | 101100 | 2823007380 | 3420 | 3420 | 3425 | 3420 | 3492 |
| 527 | 20240115 | 101000 | 2811056665 | 3420 | 3425 | 3425 | 3415 | 4357 |
| 528 | 20240115 | 100900 | 2796166150 | 3415 | 3420 | 3420 | 3415 | 3013 |
| 529 | 20240115 | 100800 | 2785873365 | 3425 | 3420 | 3425 | 3420 | 3879 |
| 530 | 20240115 | 100700 | 2772602790 | 3420 | 3425 | 3425 | 3420 | 105 |
| 531 | 20240115 | 100600 | 2772243575 | 3425 | 3420 | 3425 | 3420 | 8283 |
| 532 | 20240115 | 100500 | 2743915690 | 3425 | 3425 | 3425 | 3425 | 62 |
| 533 | 20240115 | 100400 | 2743703340 | 3425 | 3425 | 3430 | 3420 | 6918 |
| 534 | 20240115 | 100300 | 2720011280 | 3430 | 3430 | 3430 | 3430 | 298 |
| 535 | 20240115 | 100200 | 2718989140 | 3435 | 3435 | 3435 | 3430 | 1301 |
| 536 | 20240115 | 100100 | 2714522710 | 3430 | 3425 | 3430 | 3425 | 3048 |
| 537 | 20240115 | 100000 | 2704068765 | 3425 | 3425 | 3425 | 3425 | 473 |
| 538 | 20240115 | 095900 | 2702448740 | 3430 | 3425 | 3430 | 3425 | 1654 |
| 539 | 20240115 | 095800 | 2696780010 | 3430 | 3430 | 3435 | 3425 | 416 |
| 540 | 20240115 | 095700 | 2695354120 | 3435 | 3430 | 3435 | 3425 | 3375 |
| 541 | 20240115 | 095600 | 2683777245 | 3430 | 3430 | 3430 | 3430 | 371 |
| 542 | 20240115 | 095500 | 2682504715 | 3435 | 3435 | 3435 | 3435 | 170 |
| 543 | 20240115 | 095400 | 2681920765 | 3435 | 3430 | 3435 | 3425 | 1832 |
| 544 | 20240115 | 095300 | 2675637930 | 3425 | 3430 | 3430 | 3425 | 302 |
| 545 | 20240115 | 095200 | 2674603520 | 3430 | 3425 | 3430 | 3425 | 131 |
| 546 | 20240115 | 095100 | 2674154485 | 3430 | 3430 | 3430 | 3430 | 864 |
| 547 | 20240115 | 095000 | 2671190965 | 3425 | 3435 | 3435 | 3425 | 1585 |
| 548 | 20240115 | 094900 | 2665753700 | 3435 | 3435 | 3435 | 3425 | 699 |
| 549 | 20240115 | 094800 | 2663352925 | 3435 | 3420 | 3435 | 3420 | 1188 |
| 550 | 20240115 | 094700 | 2659287010 | 3420 | 3425 | 3425 | 3420 | 4674 |
| 551 | 20240115 | 094600 | 2643290805 | 3420 | 3435 | 3440 | 3420 | 21230 |
| 552 | 20240115 | 094500 | 2570589680 | 3440 | 3435 | 3440 | 3435 | 131 |
| 553 | 20240115 | 094400 | 2570139690 | 3435 | 3435 | 3435 | 3430 | 4072 |
| 554 | 20240115 | 094300 | 2556165555 | 3435 | 3435 | 3435 | 3435 | 2310 |
| 555 | 20240115 | 094200 | 2548230705 | 3435 | 3440 | 3440 | 3435 | 995 |
| 556 | 20240115 | 094100 | 2544810445 | 3435 | 3435 | 3435 | 3435 | 0 |
| 557 | 20240115 | 094000 | 2544810445 | 3435 | 3435 | 3440 | 3430 | 2523 |
| 558 | 20240115 | 093900 | 2536140940 | 3430 | 3440 | 3440 | 3430 | 3956 |
| 559 | 20240115 | 093800 | 2522555245 | 3435 | 3440 | 3440 | 3435 | 521 |
| 560 | 20240115 | 093700 | 2520764795 | 3440 | 3455 | 3455 | 3440 | 4644 |
| 561 | 20240115 | 093600 | 2504765795 | 3455 | 3455 | 3455 | 3450 | 1005 |
| 562 | 20240115 | 093500 | 2501293535 | 3455 | 3440 | 3455 | 3440 | 4487 |
| 563 | 20240115 | 093400 | 2485816625 | 3440 | 3450 | 3450 | 3440 | 3512 |
| 564 | 20240115 | 093300 | 2473732675 | 3450 | 3455 | 3455 | 3445 | 581 |
| 565 | 20240115 | 093200 | 2471730665 | 3450 | 3455 | 3455 | 3450 | 3369 |
| 566 | 20240115 | 093100 | 2460098660 | 3450 | 3450 | 3455 | 3445 | 7290 |
| 567 | 20240115 | 093000 | 2434946750 | 3450 | 3440 | 3450 | 3440 | 3697 |
| 568 | 20240115 | 092900 | 2422215820 | 3445 | 3455 | 3455 | 3440 | 3119 |
| 569 | 20240115 | 092800 | 2411472915 | 3445 | 3430 | 3450 | 3425 | 14177 |
| 570 | 20240115 | 092700 | 2362751160 | 3425 | 3435 | 3440 | 3425 | 5897 |
| 571 | 20240115 | 092600 | 2342526405 | 3435 | 3445 | 3445 | 3435 | 3531 |
| 572 | 20240115 | 092500 | 2330380125 | 3440 | 3440 | 3445 | 3440 | 2228 |
| 573 | 20240115 | 092400 | 2322715625 | 3440 | 3445 | 3445 | 3425 | 2934 |
| 574 | 20240115 | 092300 | 2312657810 | 3430 | 3435 | 3440 | 3425 | 8298 |
| 575 | 20240115 | 092200 | 2284179820 | 3435 | 3445 | 3445 | 3420 | 13993 |
| 576 | 20240115 | 092100 | 2236146180 | 3445 | 3440 | 3445 | 3440 | 8888 |
| 577 | 20240115 | 092000 | 2205564375 | 3440 | 3450 | 3450 | 3435 | 23045 |
| 578 | 20240115 | 091900 | 2126237870 | 3445 | 3455 | 3460 | 3445 | 12002 |
| 579 | 20240115 | 091800 | 2084806300 | 3455 | 3465 | 3470 | 3455 | 2195 |
| 580 | 20240115 | 091700 | 2077218330 | 3465 | 3455 | 3475 | 3450 | 6389 |
| 581 | 20240115 | 091600 | 2055099920 | 3455 | 3460 | 3460 | 3450 | 12236 |
| 582 | 20240115 | 091500 | 2012793755 | 3460 | 3455 | 3460 | 3450 | 14870 |
| 583 | 20240115 | 091400 | 1961432740 | 3455 | 3455 | 3455 | 3450 | 12256 |
| 584 | 20240115 | 091300 | 1919135150 | 3455 | 3460 | 3465 | 3455 | 10572 |
| 585 | 20240115 | 091200 | 1882599050 | 3450 | 3465 | 3470 | 3450 | 18447 |
| 586 | 20240115 | 091100 | 1818840630 | 3470 | 3475 | 3475 | 3455 | 10111 |
| 587 | 20240115 | 091000 | 1783826625 | 3475 | 3475 | 3490 | 3455 | 24102 |
| 588 | 20240115 | 090900 | 1700318425 | 3490 | 3460 | 3505 | 3450 | 42505 |
| 589 | 20240115 | 090800 | 1551888905 | 3460 | 3455 | 3465 | 3450 | 17230 |
| 590 | 20240115 | 090700 | 1492397350 | 3450 | 3455 | 3455 | 3450 | 22061 |
| 591 | 20240115 | 090600 | 1416188930 | 3455 | 3480 | 3485 | 3450 | 57462 |
| 592 | 20240115 | 090500 | 1217081235 | 3485 | 3480 | 3490 | 3480 | 28073 |
| 593 | 20240115 | 090400 | 1119280475 | 3480 | 3470 | 3485 | 3470 | 14060 |
| 594 | 20240115 | 090300 | 1070393955 | 3475 | 3505 | 3505 | 3465 | 33148 |
| 595 | 20240115 | 090200 | 954913975 | 3500 | 3455 | 3520 | 3455 | 87960 |
| 596 | 20240115 | 090100 | 647527305 | 3470 | 3475 | 3495 | 3455 | 88118 |
| 597 | 20240115 | 090000 | 341671535 | 3470 | 3475 | 3490 | 3455 | 98334 |