30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 37773 |
| 3 | 20240111 | 185300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20240111 | 185200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20240111 | 185100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20240111 | 185000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20240111 | 184900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20240111 | 184800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20240111 | 184700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20240111 | 184600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20240111 | 184500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20240111 | 184400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20240111 | 184300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20240111 | 184200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20240111 | 184100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20240111 | 184000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20240111 | 183900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20240111 | 183800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20240111 | 183700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20240111 | 183600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20240111 | 183500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20240111 | 183400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20240111 | 183300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20240111 | 183200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20240111 | 183100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20240111 | 183000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20240111 | 182900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20240111 | 182800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20240111 | 182700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20240111 | 182600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20240111 | 182500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20240111 | 182400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 37773 |
| 33 | 20240111 | 182300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20240111 | 182200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20240111 | 182100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20240111 | 182000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20240111 | 181900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20240111 | 181800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20240111 | 181700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20240111 | 181600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20240111 | 181500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20240111 | 181400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20240111 | 181300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20240111 | 181200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20240111 | 181100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20240111 | 181000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20240111 | 180900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20240111 | 180800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20240111 | 180700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20240111 | 180600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20240111 | 180500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20240111 | 180400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20240111 | 180300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20240111 | 180200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20240111 | 180100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20240111 | 180000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20240111 | 175900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20240111 | 175800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20240111 | 175700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20240111 | 175600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20240111 | 175500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20240111 | 175400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 37773 |
| 63 | 20240111 | 175300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20240111 | 175200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20240111 | 175100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20240111 | 175000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20240111 | 174900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20240111 | 174800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20240111 | 174700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20240111 | 174600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20240111 | 174500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20240111 | 174400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20240111 | 174300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20240111 | 174200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20240111 | 174100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20240111 | 174000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20240111 | 173900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20240111 | 173800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20240111 | 173700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20240111 | 173600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20240111 | 173500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20240111 | 173400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20240111 | 173300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20240111 | 173200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20240111 | 173100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20240111 | 173000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20240111 | 172900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20240111 | 172800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20240111 | 172700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20240111 | 172600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20240111 | 172500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20240111 | 172400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 37773 |
| 93 | 20240111 | 172300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20240111 | 172200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20240111 | 172100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20240111 | 172000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20240111 | 171900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20240111 | 171800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20240111 | 171700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20240111 | 171600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20240111 | 171500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20240111 | 171400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20240111 | 171300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20240111 | 171200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20240111 | 171100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20240111 | 171000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20240111 | 170900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20240111 | 170800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20240111 | 170700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20240111 | 170600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20240111 | 170500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20240111 | 170400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20240111 | 170300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20240111 | 170200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20240111 | 170100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20240111 | 170000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20240111 | 165900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20240111 | 165800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20240111 | 165700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20240111 | 165600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20240111 | 165500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20240111 | 165400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 37773 |
| 123 | 20240111 | 165300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20240111 | 165200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20240111 | 165100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20240111 | 165000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20240111 | 164900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20240111 | 164800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20240111 | 164700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20240111 | 164600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20240111 | 164500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20240111 | 164400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20240111 | 164300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20240111 | 164200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20240111 | 164100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20240111 | 164000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20240111 | 163900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20240111 | 163800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20240111 | 163700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20240111 | 163600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20240111 | 163500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20240111 | 163400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20240111 | 163300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20240111 | 163200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20240111 | 163100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20240111 | 163000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20240111 | 162900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20240111 | 162800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20240111 | 162700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20240111 | 162600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20240111 | 162500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20240111 | 162400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 37773 |
| 153 | 20240111 | 162300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20240111 | 162200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20240111 | 162100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20240111 | 162000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20240111 | 161900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20240111 | 161800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20240111 | 161700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20240111 | 161600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20240111 | 161500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20240111 | 161400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20240111 | 161300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20240111 | 161200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20240111 | 161100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20240111 | 161000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20240111 | 160900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20240111 | 160800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20240111 | 160700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20240111 | 160600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20240111 | 160500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20240111 | 160400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20240111 | 160300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20240111 | 160200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20240111 | 160100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20240111 | 160000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20240111 | 155900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20240111 | 155800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20240111 | 155700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20240111 | 155600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20240111 | 155500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20240111 | 155400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 37773 |
| 183 | 20240111 | 155300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20240111 | 155200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20240111 | 155100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20240111 | 155000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20240111 | 154900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20240111 | 154800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20240111 | 154700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20240111 | 154600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20240111 | 154500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20240111 | 154400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20240111 | 154300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20240111 | 154200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20240111 | 154100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20240111 | 154000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20240111 | 153900 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20240111 | 153800 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20240111 | 153700 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20240111 | 153600 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20240111 | 153500 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20240111 | 153400 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20240111 | 153300 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20240111 | 153200 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20240111 | 153100 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20240111 | 153000 | 6353567890 | 3685 | 3685 | 3685 | 3685 | 37773 |
| 207 | 20240111 | 152900 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240111 | 152800 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240111 | 152700 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240111 | 152600 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240111 | 152500 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240111 | 152400 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 213 | 20240111 | 152300 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240111 | 152200 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240111 | 152100 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240111 | 152000 | 6214374385 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240111 | 151900 | 6214374385 | 3700 | 3700 | 3700 | 3665 | 10090 |
| 218 | 20240111 | 151800 | 6177161045 | 3700 | 3695 | 3700 | 3685 | 3156 |
| 219 | 20240111 | 151700 | 6165495950 | 3700 | 3670 | 3700 | 3665 | 5029 |
| 220 | 20240111 | 151600 | 6147000035 | 3670 | 3665 | 3670 | 3655 | 1702 |
| 221 | 20240111 | 151500 | 6140759755 | 3660 | 3670 | 3670 | 3660 | 2813 |
| 222 | 20240111 | 151400 | 6130455105 | 3670 | 3665 | 3675 | 3660 | 755 |
| 223 | 20240111 | 151300 | 6127688775 | 3665 | 3665 | 3665 | 3660 | 2492 |
| 224 | 20240111 | 151200 | 6118564395 | 3665 | 3660 | 3665 | 3655 | 2315 |
| 225 | 20240111 | 151100 | 6110091740 | 3660 | 3665 | 3665 | 3650 | 19835 |
| 226 | 20240111 | 151000 | 6037563745 | 3665 | 3670 | 3680 | 3665 | 4758 |
| 227 | 20240111 | 150900 | 6020109265 | 3675 | 3670 | 3680 | 3670 | 1433 |
| 228 | 20240111 | 150800 | 6014843465 | 3680 | 3680 | 3685 | 3670 | 6908 |
| 229 | 20240111 | 150700 | 5989473810 | 3680 | 3680 | 3680 | 3675 | 1645 |
| 230 | 20240111 | 150600 | 5983426480 | 3680 | 3675 | 3685 | 3675 | 1301 |
| 231 | 20240111 | 150500 | 5978643705 | 3685 | 3675 | 3685 | 3675 | 3584 |
| 232 | 20240111 | 150400 | 5965470980 | 3685 | 3675 | 3685 | 3675 | 2239 |
| 233 | 20240111 | 150300 | 5957237400 | 3685 | 3680 | 3685 | 3675 | 984 |
| 234 | 20240111 | 150200 | 5953617065 | 3680 | 3685 | 3685 | 3675 | 1446 |
| 235 | 20240111 | 150100 | 5948300220 | 3680 | 3675 | 3685 | 3675 | 378 |
| 236 | 20240111 | 150000 | 5946910360 | 3685 | 3685 | 3685 | 3675 | 606 |
| 237 | 20240111 | 145900 | 5944682100 | 3685 | 3695 | 3695 | 3675 | 480 |
| 238 | 20240111 | 145800 | 5942909630 | 3690 | 3680 | 3690 | 3675 | 4654 |
| 239 | 20240111 | 145700 | 5925792795 | 3680 | 3690 | 3690 | 3675 | 3081 |
| 240 | 20240111 | 145600 | 5914449460 | 3690 | 3690 | 3690 | 3685 | 2761 |
| 241 | 20240111 | 145500 | 5904264855 | 3690 | 3680 | 3690 | 3680 | 2555 |
| 242 | 20240111 | 145400 | 5894852290 | 3680 | 3680 | 3680 | 3675 | 165 |
| 243 | 20240111 | 145300 | 5894245765 | 3680 | 3680 | 3680 | 3670 | 7261 |
| 244 | 20240111 | 145200 | 5867559165 | 3680 | 3680 | 3680 | 3680 | 14 |
| 245 | 20240111 | 145100 | 5867507645 | 3680 | 3680 | 3680 | 3670 | 884 |
| 246 | 20240111 | 145000 | 5864262580 | 3680 | 3685 | 3685 | 3675 | 895 |
| 247 | 20240111 | 144900 | 5860972500 | 3685 | 3685 | 3685 | 3670 | 405 |
| 248 | 20240111 | 144800 | 5859484955 | 3685 | 3685 | 3690 | 3675 | 7694 |
| 249 | 20240111 | 144700 | 5831190540 | 3685 | 3685 | 3690 | 3680 | 394 |
| 250 | 20240111 | 144600 | 5829738610 | 3685 | 3690 | 3695 | 3680 | 2667 |
| 251 | 20240111 | 144500 | 5819914055 | 3695 | 3685 | 3695 | 3680 | 2388 |
| 252 | 20240111 | 144400 | 5811108355 | 3690 | 3690 | 3695 | 3680 | 3714 |
| 253 | 20240111 | 144300 | 5797417990 | 3700 | 3690 | 3700 | 3690 | 2806 |
| 254 | 20240111 | 144200 | 5787050080 | 3690 | 3690 | 3695 | 3690 | 722 |
| 255 | 20240111 | 144100 | 5784382785 | 3695 | 3695 | 3695 | 3690 | 314 |
| 256 | 20240111 | 144000 | 5783222760 | 3690 | 3690 | 3690 | 3690 | 308 |
| 257 | 20240111 | 143900 | 5782086240 | 3690 | 3685 | 3690 | 3685 | 195 |
| 258 | 20240111 | 143800 | 5781366830 | 3690 | 3685 | 3690 | 3685 | 661 |
| 259 | 20240111 | 143700 | 5778928435 | 3690 | 3685 | 3690 | 3685 | 114 |
| 260 | 20240111 | 143600 | 5778507925 | 3685 | 3680 | 3690 | 3680 | 421 |
| 261 | 20240111 | 143500 | 5776955910 | 3690 | 3685 | 3690 | 3685 | 416 |
| 262 | 20240111 | 143400 | 5775421670 | 3690 | 3690 | 3690 | 3685 | 878 |
| 263 | 20240111 | 143300 | 5772184450 | 3690 | 3675 | 3690 | 3675 | 2938 |
| 264 | 20240111 | 143200 | 5761359680 | 3680 | 3680 | 3680 | 3675 | 412 |
| 265 | 20240111 | 143100 | 5759844620 | 3680 | 3675 | 3680 | 3670 | 3598 |
| 266 | 20240111 | 143000 | 5746625930 | 3675 | 3670 | 3675 | 3670 | 94 |
| 267 | 20240111 | 142900 | 5746280595 | 3670 | 3670 | 3675 | 3665 | 1087 |
| 268 | 20240111 | 142800 | 5742289190 | 3675 | 3685 | 3685 | 3665 | 7951 |
| 269 | 20240111 | 142700 | 5713115845 | 3685 | 3685 | 3685 | 3675 | 93 |
| 270 | 20240111 | 142600 | 5712773750 | 3685 | 3680 | 3685 | 3675 | 4154 |
| 271 | 20240111 | 142500 | 5697501900 | 3680 | 3680 | 3685 | 3680 | 3713 |
| 272 | 20240111 | 142400 | 5683834450 | 3685 | 3695 | 3695 | 3685 | 8406 |
| 273 | 20240111 | 142300 | 5652819655 | 3700 | 3695 | 3700 | 3695 | 507 |
| 274 | 20240111 | 142200 | 5650946070 | 3695 | 3700 | 3700 | 3695 | 1120 |
| 275 | 20240111 | 142100 | 5646805970 | 3700 | 3710 | 3710 | 3700 | 1082 |
| 276 | 20240111 | 142000 | 5642802410 | 3710 | 3710 | 3710 | 3700 | 1166 |
| 277 | 20240111 | 141900 | 5638486845 | 3710 | 3715 | 3715 | 3710 | 76 |
| 278 | 20240111 | 141800 | 5638204805 | 3715 | 3715 | 3715 | 3710 | 282 |
| 279 | 20240111 | 141700 | 5637157815 | 3715 | 3695 | 3715 | 3695 | 4688 |
| 280 | 20240111 | 141600 | 5619792870 | 3700 | 3700 | 3700 | 3695 | 221 |
| 281 | 20240111 | 141500 | 5618975420 | 3700 | 3700 | 3700 | 3690 | 259 |
| 282 | 20240111 | 141400 | 5618017920 | 3695 | 3695 | 3695 | 3685 | 843 |
| 283 | 20240111 | 141300 | 5614906550 | 3695 | 3690 | 3695 | 3690 | 858 |
| 284 | 20240111 | 141200 | 5611736730 | 3690 | 3690 | 3690 | 3685 | 2174 |
| 285 | 20240111 | 141100 | 5603720460 | 3690 | 3690 | 3690 | 3680 | 1942 |
| 286 | 20240111 | 141000 | 5596556270 | 3685 | 3685 | 3685 | 3680 | 1362 |
| 287 | 20240111 | 140900 | 5591538600 | 3685 | 3690 | 3690 | 3680 | 4805 |
| 288 | 20240111 | 140800 | 5573844455 | 3685 | 3690 | 3695 | 3685 | 7116 |
| 289 | 20240111 | 140700 | 5547606550 | 3690 | 3705 | 3705 | 3690 | 3341 |
| 290 | 20240111 | 140600 | 5535262615 | 3705 | 3700 | 3705 | 3700 | 766 |
| 291 | 20240111 | 140500 | 5532427565 | 3695 | 3695 | 3700 | 3695 | 839 |
| 292 | 20240111 | 140400 | 5529327455 | 3695 | 3700 | 3700 | 3695 | 1119 |
| 293 | 20240111 | 140300 | 5525190740 | 3700 | 3700 | 3700 | 3695 | 5122 |
| 294 | 20240111 | 140200 | 5506253770 | 3700 | 3700 | 3700 | 3700 | 1840 |
| 295 | 20240111 | 140100 | 5499445770 | 3700 | 3705 | 3705 | 3700 | 1153 |
| 296 | 20240111 | 140000 | 5495174530 | 3705 | 3705 | 3705 | 3705 | 1195 |
| 297 | 20240111 | 135900 | 5490747055 | 3700 | 3700 | 3700 | 3700 | 134 |
| 298 | 20240111 | 135800 | 5490251255 | 3705 | 3700 | 3705 | 3695 | 928 |
| 299 | 20240111 | 135700 | 5486818230 | 3700 | 3700 | 3700 | 3700 | 259 |
| 300 | 20240111 | 135600 | 5485859930 | 3710 | 3700 | 3710 | 3700 | 709 |
| 301 | 20240111 | 135500 | 5483231420 | 3700 | 3695 | 3705 | 3695 | 11156 |
| 302 | 20240111 | 135400 | 5441935395 | 3695 | 3690 | 3700 | 3690 | 214 |
| 303 | 20240111 | 135300 | 5441143925 | 3690 | 3695 | 3700 | 3690 | 1664 |
| 304 | 20240111 | 135200 | 5435000520 | 3695 | 3690 | 3695 | 3690 | 777 |
| 305 | 20240111 | 135100 | 5432129540 | 3695 | 3695 | 3695 | 3690 | 1966 |
| 306 | 20240111 | 135000 | 5424870120 | 3690 | 3695 | 3700 | 3690 | 3367 |
| 307 | 20240111 | 134900 | 5412430530 | 3695 | 3700 | 3700 | 3695 | 1581 |
| 308 | 20240111 | 134800 | 5406581070 | 3700 | 3700 | 3700 | 3700 | 179 |
| 309 | 20240111 | 134700 | 5405918770 | 3700 | 3705 | 3705 | 3700 | 710 |
| 310 | 20240111 | 134600 | 5403291195 | 3700 | 3705 | 3705 | 3700 | 502 |
| 311 | 20240111 | 134500 | 5401433720 | 3700 | 3705 | 3705 | 3700 | 1133 |
| 312 | 20240111 | 134400 | 5397238930 | 3700 | 3705 | 3705 | 3700 | 4331 |
| 313 | 20240111 | 134300 | 5381203820 | 3705 | 3715 | 3715 | 3705 | 4549 |
| 314 | 20240111 | 134200 | 5364328715 | 3715 | 3715 | 3715 | 3715 | 0 |
| 315 | 20240111 | 134100 | 5364328715 | 3715 | 3700 | 3715 | 3695 | 2258 |
| 316 | 20240111 | 134000 | 5355956890 | 3700 | 3705 | 3705 | 3700 | 472 |
| 317 | 20240111 | 133900 | 5354210425 | 3705 | 3715 | 3715 | 3705 | 1368 |
| 318 | 20240111 | 133800 | 5349140825 | 3715 | 3715 | 3715 | 3715 | 228 |
| 319 | 20240111 | 133700 | 5348293805 | 3715 | 3715 | 3715 | 3715 | 79 |
| 320 | 20240111 | 133600 | 5348000320 | 3715 | 3705 | 3715 | 3700 | 3015 |
| 321 | 20240111 | 133500 | 5336843085 | 3700 | 3715 | 3715 | 3700 | 4431 |
| 322 | 20240111 | 133400 | 5320416185 | 3715 | 3725 | 3735 | 3710 | 750 |
| 323 | 20240111 | 133300 | 5317623455 | 3730 | 3725 | 3730 | 3710 | 695 |
| 324 | 20240111 | 133200 | 5315034590 | 3725 | 3720 | 3725 | 3710 | 1233 |
| 325 | 20240111 | 133100 | 5310448925 | 3720 | 3720 | 3720 | 3710 | 964 |
| 326 | 20240111 | 133000 | 5306871080 | 3720 | 3720 | 3720 | 3715 | 1607 |
| 327 | 20240111 | 132900 | 5300901020 | 3720 | 3710 | 3720 | 3710 | 312 |
| 328 | 20240111 | 132800 | 5299741505 | 3710 | 3715 | 3715 | 3710 | 1593 |
| 329 | 20240111 | 132700 | 5293830455 | 3715 | 3715 | 3715 | 3715 | 115 |
| 330 | 20240111 | 132600 | 5293403230 | 3715 | 3720 | 3720 | 3715 | 1064 |
| 331 | 20240111 | 132500 | 5289450405 | 3720 | 3715 | 3720 | 3710 | 1205 |
| 332 | 20240111 | 132400 | 5284971320 | 3715 | 3705 | 3715 | 3700 | 2240 |
| 333 | 20240111 | 132300 | 5276680395 | 3705 | 3700 | 3710 | 3700 | 3731 |
| 334 | 20240111 | 132200 | 5262855075 | 3700 | 3710 | 3710 | 3700 | 15968 |
| 335 | 20240111 | 132100 | 5203750775 | 3700 | 3720 | 3720 | 3700 | 7321 |
| 336 | 20240111 | 132000 | 5176625425 | 3715 | 3715 | 3715 | 3715 | 1305 |
| 337 | 20240111 | 131900 | 5171777350 | 3715 | 3730 | 3730 | 3715 | 1634 |
| 338 | 20240111 | 131800 | 5165699540 | 3730 | 3730 | 3730 | 3720 | 557 |
| 339 | 20240111 | 131700 | 5163622130 | 3735 | 3745 | 3745 | 3715 | 8167 |
| 340 | 20240111 | 131600 | 5133183690 | 3745 | 3745 | 3745 | 3745 | 119 |
| 341 | 20240111 | 131500 | 5132738035 | 3735 | 3735 | 3740 | 3735 | 181 |
| 342 | 20240111 | 131400 | 5132061995 | 3735 | 3755 | 3755 | 3735 | 1491 |
| 343 | 20240111 | 131300 | 5126479920 | 3755 | 3750 | 3760 | 3740 | 1563 |
| 344 | 20240111 | 131200 | 5120616430 | 3750 | 3745 | 3750 | 3745 | 2003 |
| 345 | 20240111 | 131100 | 5113108350 | 3745 | 3735 | 3760 | 3735 | 3701 |
| 346 | 20240111 | 131000 | 5099239440 | 3735 | 3740 | 3740 | 3730 | 5281 |
| 347 | 20240111 | 130900 | 5079539230 | 3735 | 3735 | 3735 | 3730 | 1710 |
| 348 | 20240111 | 130800 | 5073152725 | 3735 | 3730 | 3735 | 3730 | 131 |
| 349 | 20240111 | 130700 | 5072663890 | 3730 | 3730 | 3730 | 3725 | 330 |
| 350 | 20240111 | 130600 | 5071432995 | 3730 | 3730 | 3730 | 3730 | 449 |
| 351 | 20240111 | 130500 | 5069758225 | 3730 | 3725 | 3730 | 3725 | 559 |
| 352 | 20240111 | 130400 | 5067673450 | 3730 | 3725 | 3730 | 3725 | 51 |
| 353 | 20240111 | 130300 | 5067483470 | 3730 | 3725 | 3730 | 3725 | 7 |
| 354 | 20240111 | 130200 | 5067457385 | 3730 | 3720 | 3740 | 3720 | 909 |
| 355 | 20240111 | 130100 | 5064069925 | 3710 | 3720 | 3725 | 3710 | 1003 |
| 356 | 20240111 | 130000 | 5060337830 | 3705 | 3710 | 3710 | 3705 | 3416 |
| 357 | 20240111 | 125900 | 5047667945 | 3710 | 3715 | 3715 | 3710 | 1339 |
| 358 | 20240111 | 125800 | 5042700055 | 3710 | 3710 | 3715 | 3710 | 695 |
| 359 | 20240111 | 125700 | 5040121500 | 3715 | 3715 | 3715 | 3710 | 3630 |
| 360 | 20240111 | 125600 | 5026636550 | 3710 | 3710 | 3720 | 3710 | 1812 |
| 361 | 20240111 | 125500 | 5019911520 | 3725 | 3710 | 3725 | 3710 | 3409 |
| 362 | 20240111 | 125400 | 5007243885 | 3710 | 3725 | 3725 | 3710 | 4078 |
| 363 | 20240111 | 125300 | 4992107550 | 3730 | 3730 | 3730 | 3720 | 144 |
| 364 | 20240111 | 125200 | 4991571000 | 3730 | 3730 | 3730 | 3720 | 50 |
| 365 | 20240111 | 125100 | 4991384540 | 3730 | 3730 | 3730 | 3730 | 1138 |
| 366 | 20240111 | 125000 | 4987139800 | 3730 | 3705 | 3730 | 3705 | 1271 |
| 367 | 20240111 | 124900 | 4982423280 | 3705 | 3730 | 3730 | 3705 | 2158 |
| 368 | 20240111 | 124800 | 4974411835 | 3720 | 3730 | 3730 | 3720 | 252 |
| 369 | 20240111 | 124700 | 4973472825 | 3730 | 3735 | 3735 | 3730 | 58 |
| 370 | 20240111 | 124600 | 4973256435 | 3715 | 3710 | 3740 | 3705 | 5805 |
| 371 | 20240111 | 124500 | 4951654640 | 3710 | 3720 | 3720 | 3710 | 6673 |
| 372 | 20240111 | 124400 | 4926875100 | 3720 | 3730 | 3730 | 3720 | 41 |
| 373 | 20240111 | 124300 | 4926722570 | 3720 | 3735 | 3735 | 3720 | 3405 |
| 374 | 20240111 | 124200 | 4914047605 | 3735 | 3740 | 3740 | 3735 | 267 |
| 375 | 20240111 | 124100 | 4913049065 | 3740 | 3740 | 3740 | 3740 | 0 |
| 376 | 20240111 | 124000 | 4913049065 | 3740 | 3730 | 3740 | 3725 | 815 |
| 377 | 20240111 | 123900 | 4910011655 | 3730 | 3730 | 3730 | 3725 | 2288 |
| 378 | 20240111 | 123800 | 4901484915 | 3730 | 3740 | 3740 | 3730 | 1674 |
| 379 | 20240111 | 123700 | 4895230385 | 3740 | 3740 | 3740 | 3730 | 811 |
| 380 | 20240111 | 123600 | 4892197595 | 3740 | 3750 | 3750 | 3740 | 1478 |
| 381 | 20240111 | 123500 | 4886662985 | 3760 | 3755 | 3760 | 3750 | 164 |
| 382 | 20240111 | 123400 | 4886047930 | 3760 | 3765 | 3765 | 3755 | 1194 |
| 383 | 20240111 | 123300 | 4881556880 | 3765 | 3750 | 3765 | 3750 | 8040 |
| 384 | 20240111 | 123200 | 4851336480 | 3750 | 3745 | 3750 | 3740 | 568 |
| 385 | 20240111 | 123100 | 4849209285 | 3740 | 3730 | 3740 | 3730 | 25 |
| 386 | 20240111 | 123000 | 4849115875 | 3730 | 3730 | 3730 | 3730 | 849 |
| 387 | 20240111 | 122900 | 4845949105 | 3730 | 3730 | 3730 | 3725 | 2359 |
| 388 | 20240111 | 122800 | 4837156200 | 3730 | 3735 | 3735 | 3725 | 929 |
| 389 | 20240111 | 122700 | 4833692800 | 3730 | 3745 | 3745 | 3730 | 4128 |
| 390 | 20240111 | 122600 | 4818295285 | 3730 | 3765 | 3765 | 3730 | 8898 |
| 391 | 20240111 | 122500 | 4785076985 | 3765 | 3765 | 3765 | 3740 | 1578 |
| 392 | 20240111 | 122400 | 4779171285 | 3765 | 3755 | 3770 | 3750 | 786 |
| 393 | 20240111 | 122300 | 4776215120 | 3765 | 3770 | 3770 | 3755 | 2374 |
| 394 | 20240111 | 122200 | 4767269105 | 3770 | 3770 | 3770 | 3770 | 26 |
| 395 | 20240111 | 122100 | 4767171085 | 3770 | 3765 | 3775 | 3765 | 1466 |
| 396 | 20240111 | 122000 | 4761645970 | 3740 | 3745 | 3770 | 3740 | 1765 |
| 397 | 20240111 | 121900 | 4755022340 | 3750 | 3765 | 3770 | 3735 | 980 |
| 398 | 20240111 | 121800 | 4751347955 | 3750 | 3750 | 3770 | 3730 | 10587 |
| 399 | 20240111 | 121700 | 4711766395 | 3770 | 3770 | 3770 | 3750 | 3442 |
| 400 | 20240111 | 121600 | 4698843615 | 3770 | 3770 | 3770 | 3760 | 683 |
| 401 | 20240111 | 121500 | 4696273355 | 3770 | 3775 | 3775 | 3765 | 48 |
| 402 | 20240111 | 121400 | 4696092410 | 3775 | 3770 | 3775 | 3765 | 375 |
| 403 | 20240111 | 121300 | 4694680060 | 3775 | 3775 | 3780 | 3760 | 713 |
| 404 | 20240111 | 121200 | 4691995580 | 3780 | 3775 | 3780 | 3765 | 600 |
| 405 | 20240111 | 121100 | 4689734260 | 3775 | 3770 | 3775 | 3765 | 2125 |
| 406 | 20240111 | 121000 | 4681720085 | 3770 | 3765 | 3770 | 3765 | 2302 |
| 407 | 20240111 | 120900 | 4673051885 | 3765 | 3770 | 3770 | 3760 | 4771 |
| 408 | 20240111 | 120800 | 4655112735 | 3765 | 3775 | 3775 | 3765 | 1096 |
| 409 | 20240111 | 120700 | 4650983505 | 3775 | 3775 | 3780 | 3775 | 458 |
| 410 | 20240111 | 120600 | 4649254525 | 3775 | 3785 | 3790 | 3775 | 1825 |
| 411 | 20240111 | 120500 | 4642354035 | 3785 | 3790 | 3790 | 3785 | 127 |
| 412 | 20240111 | 120400 | 4641873210 | 3790 | 3785 | 3790 | 3780 | 1863 |
| 413 | 20240111 | 120300 | 4634816335 | 3785 | 3785 | 3785 | 3775 | 705 |
| 414 | 20240111 | 120200 | 4632151975 | 3780 | 3785 | 3785 | 3775 | 145 |
| 415 | 20240111 | 120100 | 4631603440 | 3785 | 3775 | 3785 | 3775 | 1148 |
| 416 | 20240111 | 120000 | 4627262295 | 3775 | 3780 | 3780 | 3775 | 239 |
| 417 | 20240111 | 115900 | 4626359035 | 3780 | 3780 | 3780 | 3760 | 951 |
| 418 | 20240111 | 115800 | 4622769865 | 3780 | 3780 | 3780 | 3770 | 718 |
| 419 | 20240111 | 115700 | 4620062590 | 3780 | 3780 | 3785 | 3770 | 1686 |
| 420 | 20240111 | 115600 | 4613689820 | 3780 | 3785 | 3785 | 3770 | 115 |
| 421 | 20240111 | 115500 | 4613256100 | 3785 | 3785 | 3785 | 3770 | 74 |
| 422 | 20240111 | 115400 | 4612976845 | 3785 | 3780 | 3785 | 3780 | 825 |
| 423 | 20240111 | 115300 | 4609854230 | 3780 | 3790 | 3795 | 3770 | 429 |
| 424 | 20240111 | 115200 | 4608233890 | 3790 | 3780 | 3790 | 3770 | 2641 |
| 425 | 20240111 | 115100 | 4598235370 | 3780 | 3780 | 3780 | 3770 | 323 |
| 426 | 20240111 | 115000 | 4597015765 | 3780 | 3780 | 3780 | 3780 | 148 |
| 427 | 20240111 | 114900 | 4596456325 | 3780 | 3770 | 3780 | 3765 | 2014 |
| 428 | 20240111 | 114800 | 4588854020 | 3770 | 3770 | 3770 | 3770 | 513 |
| 429 | 20240111 | 114700 | 4586920010 | 3765 | 3770 | 3770 | 3755 | 1343 |
| 430 | 20240111 | 114600 | 4581868225 | 3770 | 3775 | 3775 | 3765 | 233 |
| 431 | 20240111 | 114500 | 4580989780 | 3760 | 3770 | 3770 | 3760 | 140 |
| 432 | 20240111 | 114400 | 4580462180 | 3755 | 3755 | 3770 | 3755 | 3035 |
| 433 | 20240111 | 114300 | 4569041595 | 3755 | 3755 | 3755 | 3755 | 470 |
| 434 | 20240111 | 114200 | 4567276745 | 3755 | 3760 | 3760 | 3755 | 279 |
| 435 | 20240111 | 114100 | 4566228390 | 3765 | 3750 | 3765 | 3750 | 738 |
| 436 | 20240111 | 114000 | 4563457050 | 3750 | 3740 | 3750 | 3740 | 1003 |
| 437 | 20240111 | 113900 | 4559701330 | 3735 | 3740 | 3755 | 3735 | 6099 |
| 438 | 20240111 | 113800 | 4536913185 | 3735 | 3750 | 3750 | 3735 | 9718 |
| 439 | 20240111 | 113700 | 4500517485 | 3750 | 3750 | 3755 | 3750 | 277 |
| 440 | 20240111 | 113600 | 4499478685 | 3750 | 3770 | 3775 | 3750 | 2358 |
| 441 | 20240111 | 113500 | 4490587940 | 3750 | 3750 | 3750 | 3745 | 1429 |
| 442 | 20240111 | 113400 | 4485229200 | 3750 | 3775 | 3775 | 3750 | 91 |
| 443 | 20240111 | 113300 | 4484886250 | 3750 | 3755 | 3765 | 3750 | 996 |
| 444 | 20240111 | 113200 | 4481149845 | 3750 | 3765 | 3765 | 3750 | 1625 |
| 445 | 20240111 | 113100 | 4475054895 | 3750 | 3750 | 3750 | 3750 | 686 |
| 446 | 20240111 | 113000 | 4472482395 | 3750 | 3750 | 3765 | 3750 | 2686 |
| 447 | 20240111 | 112900 | 4462407815 | 3750 | 3755 | 3755 | 3750 | 111 |
| 448 | 20240111 | 112800 | 4461991050 | 3755 | 3750 | 3755 | 3750 | 1023 |
| 449 | 20240111 | 112700 | 4458149695 | 3750 | 3755 | 3755 | 3750 | 1128 |
| 450 | 20240111 | 112600 | 4453914095 | 3755 | 3770 | 3770 | 3755 | 2112 |
| 451 | 20240111 | 112500 | 4445968235 | 3775 | 3765 | 3775 | 3765 | 1084 |
| 452 | 20240111 | 112400 | 4441877425 | 3765 | 3765 | 3775 | 3765 | 793 |
| 453 | 20240111 | 112300 | 4438891770 | 3765 | 3765 | 3770 | 3760 | 2914 |
| 454 | 20240111 | 112200 | 4427927930 | 3765 | 3750 | 3770 | 3750 | 2655 |
| 455 | 20240111 | 112100 | 4417962735 | 3750 | 3750 | 3750 | 3750 | 200 |
| 456 | 20240111 | 112000 | 4417212735 | 3750 | 3750 | 3755 | 3750 | 690 |
| 457 | 20240111 | 111900 | 4414625135 | 3750 | 3755 | 3755 | 3750 | 1447 |
| 458 | 20240111 | 111800 | 4409194685 | 3755 | 3755 | 3785 | 3750 | 2230 |
| 459 | 20240111 | 111700 | 4400816320 | 3750 | 3775 | 3775 | 3750 | 1401 |
| 460 | 20240111 | 111600 | 4395554520 | 3775 | 3770 | 3780 | 3770 | 767 |
| 461 | 20240111 | 111500 | 4392660585 | 3770 | 3780 | 3780 | 3770 | 5153 |
| 462 | 20240111 | 111400 | 4373227130 | 3790 | 3790 | 3790 | 3780 | 186 |
| 463 | 20240111 | 111300 | 4372522760 | 3790 | 3790 | 3795 | 3775 | 165 |
| 464 | 20240111 | 111200 | 4371898920 | 3775 | 3785 | 3790 | 3775 | 3935 |
| 465 | 20240111 | 111100 | 4357006220 | 3795 | 3790 | 3795 | 3785 | 2497 |
| 466 | 20240111 | 111000 | 4347548885 | 3785 | 3790 | 3795 | 3780 | 2733 |
| 467 | 20240111 | 110900 | 4337186790 | 3775 | 3775 | 3790 | 3775 | 1661 |
| 468 | 20240111 | 110800 | 4330903815 | 3790 | 3780 | 3790 | 3780 | 1371 |
| 469 | 20240111 | 110700 | 4325719820 | 3790 | 3790 | 3790 | 3775 | 1181 |
| 470 | 20240111 | 110600 | 4321247415 | 3790 | 3810 | 3810 | 3775 | 3525 |
| 471 | 20240111 | 110500 | 4307894580 | 3815 | 3820 | 3820 | 3810 | 914 |
| 472 | 20240111 | 110400 | 4304405800 | 3820 | 3810 | 3820 | 3810 | 394 |
| 473 | 20240111 | 110300 | 4302903140 | 3810 | 3820 | 3820 | 3810 | 169 |
| 474 | 20240111 | 110200 | 4302258540 | 3820 | 3805 | 3825 | 3795 | 8353 |
| 475 | 20240111 | 110100 | 4270416390 | 3805 | 3795 | 3810 | 3795 | 4146 |
| 476 | 20240111 | 110000 | 4254668690 | 3795 | 3765 | 3795 | 3765 | 4801 |
| 477 | 20240111 | 105900 | 4236493580 | 3755 | 3745 | 3765 | 3745 | 1721 |
| 478 | 20240111 | 105800 | 4230044855 | 3745 | 3745 | 3765 | 3745 | 2939 |
| 479 | 20240111 | 105700 | 4219037210 | 3745 | 3755 | 3760 | 3745 | 3923 |
| 480 | 20240111 | 105600 | 4204327745 | 3755 | 3765 | 3765 | 3755 | 926 |
| 481 | 20240111 | 105500 | 4200850415 | 3755 | 3755 | 3755 | 3755 | 17 |
| 482 | 20240111 | 105400 | 4200786580 | 3755 | 3765 | 3770 | 3755 | 96 |
| 483 | 20240111 | 105300 | 4200425290 | 3750 | 3750 | 3780 | 3750 | 321 |
| 484 | 20240111 | 105200 | 4199221480 | 3750 | 3760 | 3780 | 3750 | 1678 |
| 485 | 20240111 | 105100 | 4192920140 | 3760 | 3755 | 3760 | 3755 | 405 |
| 486 | 20240111 | 105000 | 4191397350 | 3760 | 3760 | 3770 | 3760 | 41 |
| 487 | 20240111 | 104900 | 4191243145 | 3760 | 3755 | 3760 | 3750 | 2386 |
| 488 | 20240111 | 104800 | 4182279860 | 3755 | 3760 | 3760 | 3755 | 719 |
| 489 | 20240111 | 104700 | 4179576765 | 3785 | 3775 | 3785 | 3750 | 1087 |
| 490 | 20240111 | 104600 | 4175493730 | 3780 | 3750 | 3780 | 3750 | 7950 |
| 491 | 20240111 | 104500 | 4145585225 | 3755 | 3770 | 3770 | 3750 | 4281 |
| 492 | 20240111 | 104400 | 4129511590 | 3765 | 3750 | 3765 | 3750 | 2323 |
| 493 | 20240111 | 104300 | 4120774685 | 3765 | 3750 | 3770 | 3745 | 787 |
| 494 | 20240111 | 104200 | 4117822805 | 3750 | 3740 | 3770 | 3740 | 3357 |
| 495 | 20240111 | 104100 | 4105224815 | 3740 | 3735 | 3770 | 3735 | 2450 |
| 496 | 20240111 | 104000 | 4096042440 | 3730 | 3730 | 3750 | 3730 | 354 |
| 497 | 20240111 | 103900 | 4094720360 | 3730 | 3740 | 3750 | 3725 | 2417 |
| 498 | 20240111 | 103800 | 4085692475 | 3740 | 3750 | 3750 | 3740 | 821 |
| 499 | 20240111 | 103700 | 4082617300 | 3745 | 3745 | 3745 | 3725 | 936 |
| 500 | 20240111 | 103600 | 4079127490 | 3745 | 3735 | 3745 | 3700 | 14511 |
| 501 | 20240111 | 103500 | 4025233520 | 3750 | 3755 | 3755 | 3735 | 5481 |
| 502 | 20240111 | 103400 | 4004674925 | 3760 | 3760 | 3760 | 3760 | 532 |
| 503 | 20240111 | 103300 | 4002674605 | 3755 | 3760 | 3770 | 3750 | 1354 |
| 504 | 20240111 | 103200 | 3997586300 | 3750 | 3760 | 3760 | 3740 | 3130 |
| 505 | 20240111 | 103100 | 3985855555 | 3750 | 3745 | 3770 | 3745 | 1411 |
| 506 | 20240111 | 103000 | 3980569245 | 3740 | 3780 | 3780 | 3740 | 5618 |
| 507 | 20240111 | 102900 | 3959459985 | 3780 | 3780 | 3785 | 3770 | 3002 |
| 508 | 20240111 | 102800 | 3948122280 | 3775 | 3795 | 3810 | 3775 | 7858 |
| 509 | 20240111 | 102700 | 3918276865 | 3795 | 3795 | 3800 | 3775 | 5776 |
| 510 | 20240111 | 102600 | 3896378675 | 3795 | 3775 | 3795 | 3770 | 6115 |
| 511 | 20240111 | 102500 | 3873223360 | 3775 | 3785 | 3790 | 3775 | 5344 |
| 512 | 20240111 | 102400 | 3853003780 | 3785 | 3775 | 3790 | 3770 | 9762 |
| 513 | 20240111 | 102300 | 3816097155 | 3775 | 3770 | 3775 | 3755 | 1918 |
| 514 | 20240111 | 102200 | 3808875145 | 3750 | 3775 | 3780 | 3750 | 2412 |
| 515 | 20240111 | 102100 | 3799795365 | 3775 | 3760 | 3775 | 3760 | 4783 |
| 516 | 20240111 | 102000 | 3781790310 | 3745 | 3730 | 3765 | 3730 | 14809 |
| 517 | 20240111 | 101900 | 3726276540 | 3745 | 3745 | 3745 | 3730 | 3065 |
| 518 | 20240111 | 101800 | 3714839765 | 3740 | 3745 | 3745 | 3735 | 3126 |
| 519 | 20240111 | 101700 | 3703149590 | 3745 | 3745 | 3745 | 3735 | 1118 |
| 520 | 20240111 | 101600 | 3698973180 | 3750 | 3745 | 3750 | 3735 | 2287 |
| 521 | 20240111 | 101500 | 3690419870 | 3745 | 3750 | 3750 | 3735 | 2277 |
| 522 | 20240111 | 101400 | 3681912610 | 3750 | 3750 | 3750 | 3735 | 6860 |
| 523 | 20240111 | 101300 | 3656226775 | 3750 | 3750 | 3750 | 3745 | 1910 |
| 524 | 20240111 | 101200 | 3649065875 | 3750 | 3750 | 3755 | 3740 | 4284 |
| 525 | 20240111 | 101100 | 3633028040 | 3750 | 3750 | 3750 | 3735 | 2968 |
| 526 | 20240111 | 101000 | 3621920430 | 3750 | 3760 | 3760 | 3730 | 6081 |
| 527 | 20240111 | 100900 | 3599185630 | 3755 | 3760 | 3760 | 3745 | 5567 |
| 528 | 20240111 | 100800 | 3578289105 | 3760 | 3730 | 3760 | 3730 | 2280 |
| 529 | 20240111 | 100700 | 3569755775 | 3730 | 3715 | 3730 | 3715 | 14515 |
| 530 | 20240111 | 100600 | 3515798000 | 3715 | 3710 | 3720 | 3710 | 1110 |
| 531 | 20240111 | 100500 | 3511672220 | 3710 | 3725 | 3730 | 3705 | 2501 |
| 532 | 20240111 | 100400 | 3502388890 | 3730 | 3730 | 3730 | 3720 | 1916 |
| 533 | 20240111 | 100300 | 3495257515 | 3730 | 3725 | 3730 | 3710 | 1658 |
| 534 | 20240111 | 100200 | 3489077670 | 3730 | 3735 | 3760 | 3700 | 21891 |
| 535 | 20240111 | 100100 | 3407670525 | 3740 | 3740 | 3770 | 3735 | 17392 |
| 536 | 20240111 | 100000 | 3342443480 | 3735 | 3720 | 3740 | 3715 | 13025 |
| 537 | 20240111 | 095900 | 3293919115 | 3720 | 3715 | 3725 | 3715 | 7840 |
| 538 | 20240111 | 095800 | 3264787720 | 3710 | 3705 | 3715 | 3700 | 5930 |
| 539 | 20240111 | 095700 | 3242799855 | 3705 | 3705 | 3705 | 3700 | 2534 |
| 540 | 20240111 | 095600 | 3233419730 | 3700 | 3695 | 3700 | 3685 | 721 |
| 541 | 20240111 | 095500 | 3230757435 | 3695 | 3680 | 3705 | 3675 | 4554 |
| 542 | 20240111 | 095400 | 3213939005 | 3680 | 3680 | 3680 | 3675 | 1765 |
| 543 | 20240111 | 095300 | 3207447505 | 3675 | 3685 | 3685 | 3675 | 144 |
| 544 | 20240111 | 095200 | 3206918205 | 3685 | 3695 | 3695 | 3670 | 3410 |
| 545 | 20240111 | 095100 | 3194388115 | 3690 | 3690 | 3695 | 3680 | 657 |
| 546 | 20240111 | 095000 | 3191964415 | 3690 | 3685 | 3690 | 3675 | 3040 |
| 547 | 20240111 | 094900 | 3180774380 | 3680 | 3670 | 3685 | 3670 | 963 |
| 548 | 20240111 | 094800 | 3177226285 | 3685 | 3670 | 3690 | 3665 | 4671 |
| 549 | 20240111 | 094700 | 3160092965 | 3665 | 3680 | 3690 | 3665 | 5919 |
| 550 | 20240111 | 094600 | 3138333405 | 3680 | 3695 | 3695 | 3680 | 5344 |
| 551 | 20240111 | 094500 | 3118647510 | 3695 | 3720 | 3720 | 3685 | 5095 |
| 552 | 20240111 | 094400 | 3099820020 | 3725 | 3710 | 3730 | 3700 | 848 |
| 553 | 20240111 | 094300 | 3096672000 | 3730 | 3740 | 3740 | 3705 | 2336 |
| 554 | 20240111 | 094200 | 3087999945 | 3730 | 3735 | 3740 | 3730 | 5003 |
| 555 | 20240111 | 094100 | 3069312270 | 3735 | 3725 | 3735 | 3705 | 3775 |
| 556 | 20240111 | 094000 | 3055243720 | 3725 | 3675 | 3725 | 3670 | 4528 |
| 557 | 20240111 | 093900 | 3038486480 | 3690 | 3690 | 3700 | 3665 | 934 |
| 558 | 20240111 | 093800 | 3035054800 | 3665 | 3700 | 3700 | 3665 | 5548 |
| 559 | 20240111 | 093700 | 3014631910 | 3690 | 3710 | 3710 | 3690 | 4063 |
| 560 | 20240111 | 093600 | 2999620625 | 3700 | 3730 | 3730 | 3700 | 2193 |
| 561 | 20240111 | 093500 | 2991479465 | 3730 | 3700 | 3730 | 3695 | 12173 |
| 562 | 20240111 | 093400 | 2946328770 | 3695 | 3705 | 3705 | 3690 | 6221 |
| 563 | 20240111 | 093300 | 2923329545 | 3700 | 3700 | 3705 | 3690 | 6490 |
| 564 | 20240111 | 093200 | 2899321165 | 3700 | 3690 | 3700 | 3685 | 9178 |
| 565 | 20240111 | 093100 | 2865387470 | 3690 | 3650 | 3695 | 3650 | 22747 |
| 566 | 20240111 | 093000 | 2781793255 | 3650 | 3650 | 3650 | 3625 | 7005 |
| 567 | 20240111 | 092900 | 2756282090 | 3645 | 3620 | 3650 | 3620 | 14761 |
| 568 | 20240111 | 092800 | 2702777830 | 3620 | 3620 | 3630 | 3615 | 19994 |
| 569 | 20240111 | 092700 | 2630390535 | 3615 | 3645 | 3645 | 3615 | 9967 |
| 570 | 20240111 | 092600 | 2594226695 | 3645 | 3650 | 3650 | 3645 | 4491 |
| 571 | 20240111 | 092500 | 2577847015 | 3650 | 3650 | 3660 | 3640 | 8982 |
| 572 | 20240111 | 092400 | 2545088885 | 3650 | 3670 | 3670 | 3650 | 16940 |
| 573 | 20240111 | 092300 | 2483118950 | 3670 | 3680 | 3680 | 3665 | 2631 |
| 574 | 20240111 | 092200 | 2473462755 | 3680 | 3655 | 3680 | 3655 | 8835 |
| 575 | 20240111 | 092100 | 2441088700 | 3650 | 3655 | 3660 | 3645 | 6160 |
| 576 | 20240111 | 092000 | 2418599200 | 3655 | 3645 | 3655 | 3645 | 9800 |
| 577 | 20240111 | 091900 | 2382824040 | 3650 | 3630 | 3660 | 3630 | 16379 |
| 578 | 20240111 | 091800 | 2323149435 | 3620 | 3620 | 3630 | 3610 | 13133 |
| 579 | 20240111 | 091700 | 2275623680 | 3615 | 3620 | 3620 | 3610 | 6805 |
| 580 | 20240111 | 091600 | 2251037080 | 3610 | 3600 | 3625 | 3595 | 24134 |
| 581 | 20240111 | 091500 | 2163920900 | 3600 | 3605 | 3620 | 3600 | 27621 |
| 582 | 20240111 | 091400 | 2064378260 | 3605 | 3605 | 3625 | 3600 | 30627 |
| 583 | 20240111 | 091300 | 1953800590 | 3605 | 3640 | 3650 | 3605 | 17408 |
| 584 | 20240111 | 091200 | 1890855810 | 3630 | 3625 | 3655 | 3625 | 16698 |
| 585 | 20240111 | 091100 | 1829981965 | 3625 | 3645 | 3645 | 3615 | 19919 |
| 586 | 20240111 | 091000 | 1757676000 | 3645 | 3665 | 3665 | 3635 | 36749 |
| 587 | 20240111 | 090900 | 1623642575 | 3665 | 3675 | 3690 | 3660 | 8577 |
| 588 | 20240111 | 090800 | 1592155620 | 3690 | 3640 | 3700 | 3635 | 26723 |
| 589 | 20240111 | 090700 | 1494208855 | 3635 | 3665 | 3670 | 3635 | 36583 |
| 590 | 20240111 | 090600 | 1360633380 | 3665 | 3675 | 3680 | 3650 | 35124 |
| 591 | 20240111 | 090500 | 1232169795 | 3660 | 3660 | 3690 | 3650 | 42375 |
| 592 | 20240111 | 090400 | 1076997270 | 3660 | 3730 | 3745 | 3655 | 38215 |
| 593 | 20240111 | 090300 | 936093090 | 3730 | 3690 | 3740 | 3685 | 39456 |
| 594 | 20240111 | 090200 | 789978775 | 3690 | 3700 | 3760 | 3655 | 28444 |
| 595 | 20240111 | 090100 | 684456630 | 3700 | 3770 | 3785 | 3570 | 108948 |
| 596 | 20240111 | 090000 | 278878470 | 3775 | 3895 | 3895 | 3775 | 70035 |