31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 3 | 20240117 | 192100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20240117 | 192000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20240117 | 191900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20240117 | 191800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20240117 | 191700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20240117 | 191600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20240117 | 191500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20240117 | 191400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20240117 | 191300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20240117 | 191200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20240117 | 191100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20240117 | 191000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20240117 | 190900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20240117 | 190800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20240117 | 190700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20240117 | 190600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20240117 | 190500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20240117 | 190400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20240117 | 190300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20240117 | 190200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20240117 | 190100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20240117 | 190000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20240117 | 185900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20240117 | 185800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20240117 | 185700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20240117 | 185600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20240117 | 185500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20240117 | 185400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20240117 | 185300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20240117 | 185200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 33 | 20240117 | 185100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20240117 | 185000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20240117 | 184900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20240117 | 184800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20240117 | 184700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20240117 | 184600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20240117 | 184500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20240117 | 184400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20240117 | 184300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20240117 | 184200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20240117 | 184100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20240117 | 184000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20240117 | 183900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20240117 | 183800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20240117 | 183700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20240117 | 183600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20240117 | 183500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20240117 | 183400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20240117 | 183300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20240117 | 183200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20240117 | 183100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20240117 | 183000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20240117 | 182900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20240117 | 182800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20240117 | 182700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20240117 | 182600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20240117 | 182500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20240117 | 182400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20240117 | 182300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20240117 | 182200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 63 | 20240117 | 182100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20240117 | 182000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20240117 | 181900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20240117 | 181800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20240117 | 181700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20240117 | 181600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20240117 | 181500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20240117 | 181400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20240117 | 181300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20240117 | 181200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20240117 | 181100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20240117 | 181000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20240117 | 180900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20240117 | 180800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20240117 | 180700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20240117 | 180600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20240117 | 180500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20240117 | 180400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20240117 | 180300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20240117 | 180200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20240117 | 180100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20240117 | 180000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20240117 | 175900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20240117 | 175800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20240117 | 175700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20240117 | 175600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20240117 | 175500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20240117 | 175400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20240117 | 175300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20240117 | 175200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 93 | 20240117 | 175100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20240117 | 175000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20240117 | 174900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20240117 | 174800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20240117 | 174700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20240117 | 174600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20240117 | 174500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20240117 | 174400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20240117 | 174300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20240117 | 174200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20240117 | 174100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20240117 | 174000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20240117 | 173900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20240117 | 173800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20240117 | 173700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20240117 | 173600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20240117 | 173500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20240117 | 173400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20240117 | 173300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20240117 | 173200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20240117 | 173100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20240117 | 173000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20240117 | 172900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20240117 | 172800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20240117 | 172700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20240117 | 172600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20240117 | 172500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20240117 | 172400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20240117 | 172300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20240117 | 172200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 123 | 20240117 | 172100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20240117 | 172000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20240117 | 171900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20240117 | 171800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20240117 | 171700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20240117 | 171600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20240117 | 171500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20240117 | 171400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20240117 | 171300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20240117 | 171200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20240117 | 171100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20240117 | 171000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20240117 | 170900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20240117 | 170800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20240117 | 170700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20240117 | 170600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20240117 | 170500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20240117 | 170400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20240117 | 170300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20240117 | 170200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20240117 | 170100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20240117 | 170000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20240117 | 165900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20240117 | 165800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20240117 | 165700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20240117 | 165600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20240117 | 165500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20240117 | 165400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20240117 | 165300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20240117 | 165200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 153 | 20240117 | 165100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20240117 | 165000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20240117 | 164900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20240117 | 164800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20240117 | 164700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20240117 | 164600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20240117 | 164500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20240117 | 164400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20240117 | 164300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20240117 | 164200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20240117 | 164100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20240117 | 164000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20240117 | 163900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20240117 | 163800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20240117 | 163700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20240117 | 163600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20240117 | 163500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20240117 | 163400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20240117 | 163300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20240117 | 163200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20240117 | 163100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20240117 | 163000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20240117 | 162900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20240117 | 162800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20240117 | 162700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20240117 | 162600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20240117 | 162500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20240117 | 162400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20240117 | 162300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20240117 | 162200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 183 | 20240117 | 162100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20240117 | 162000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20240117 | 161900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20240117 | 161800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20240117 | 161700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20240117 | 161600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20240117 | 161500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20240117 | 161400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20240117 | 161300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20240117 | 161200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20240117 | 161100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20240117 | 161000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20240117 | 160900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20240117 | 160800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20240117 | 160700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20240117 | 160600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20240117 | 160500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20240117 | 160400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20240117 | 160300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20240117 | 160200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20240117 | 160100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20240117 | 160000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20240117 | 155900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20240117 | 155800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20240117 | 155700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20240117 | 155600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20240117 | 155500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20240117 | 155400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20240117 | 155300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20240117 | 155200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 213 | 20240117 | 155100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20240117 | 155000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20240117 | 154900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20240117 | 154800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20240117 | 154700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20240117 | 154600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20240117 | 154500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20240117 | 154400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20240117 | 154300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20240117 | 154200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20240117 | 154100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20240117 | 154000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20240117 | 153900 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20240117 | 153800 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20240117 | 153700 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20240117 | 153600 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 229 | 20240117 | 153500 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 230 | 20240117 | 153400 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20240117 | 153300 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20240117 | 153200 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 233 | 20240117 | 153100 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 234 | 20240117 | 153000 | 4183635095 | 4420 | 4420 | 4420 | 4420 | 14800 |
| 235 | 20240117 | 152900 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20240117 | 152800 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 237 | 20240117 | 152700 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20240117 | 152600 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20240117 | 152500 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 240 | 20240117 | 152400 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 241 | 20240117 | 152300 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 242 | 20240117 | 152200 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 243 | 20240117 | 152100 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 244 | 20240117 | 152000 | 4118219095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 245 | 20240117 | 151900 | 4118219095 | 4420 | 4415 | 4425 | 4415 | 3295 |
| 246 | 20240117 | 151800 | 4103660120 | 4420 | 4415 | 4420 | 4415 | 3032 |
| 247 | 20240117 | 151700 | 4090262175 | 4420 | 4425 | 4425 | 4415 | 7341 |
| 248 | 20240117 | 151600 | 4057813730 | 4425 | 4425 | 4425 | 4420 | 385 |
| 249 | 20240117 | 151500 | 4056110530 | 4420 | 4420 | 4420 | 4420 | 213 |
| 250 | 20240117 | 151400 | 4055169070 | 4430 | 4430 | 4430 | 4420 | 443 |
| 251 | 20240117 | 151300 | 4053207710 | 4420 | 4430 | 4430 | 4420 | 1855 |
| 252 | 20240117 | 151200 | 4045006110 | 4420 | 4435 | 4435 | 4420 | 9512 |
| 253 | 20240117 | 151100 | 4002920900 | 4435 | 4435 | 4435 | 4435 | 100 |
| 254 | 20240117 | 151000 | 4002477400 | 4435 | 4430 | 4435 | 4430 | 72 |
| 255 | 20240117 | 150900 | 4002158185 | 4430 | 4425 | 4430 | 4425 | 629 |
| 256 | 20240117 | 150800 | 3999373650 | 4425 | 4430 | 4435 | 4425 | 15900 |
| 257 | 20240117 | 150700 | 3929006370 | 4425 | 4425 | 4430 | 4425 | 1005 |
| 258 | 20240117 | 150600 | 3924559045 | 4425 | 4425 | 4430 | 4425 | 290 |
| 259 | 20240117 | 150500 | 3923275640 | 4425 | 4420 | 4425 | 4420 | 1764 |
| 260 | 20240117 | 150400 | 3915471200 | 4420 | 4425 | 4425 | 4415 | 3478 |
| 261 | 20240117 | 150300 | 3900104140 | 4420 | 4420 | 4425 | 4420 | 12963 |
| 262 | 20240117 | 150200 | 3842806385 | 4420 | 4425 | 4425 | 4420 | 2128 |
| 263 | 20240117 | 150100 | 3833395740 | 4425 | 4425 | 4430 | 4420 | 1318 |
| 264 | 20240117 | 150000 | 3827563500 | 4430 | 4425 | 4430 | 4425 | 1461 |
| 265 | 20240117 | 145900 | 3821098275 | 4425 | 4430 | 4430 | 4425 | 2259 |
| 266 | 20240117 | 145800 | 3811093720 | 4425 | 4430 | 4430 | 4425 | 3336 |
| 267 | 20240117 | 145700 | 3796331695 | 4425 | 4425 | 4430 | 4425 | 1312 |
| 268 | 20240117 | 145600 | 3790525920 | 4425 | 4425 | 4430 | 4425 | 1023 |
| 269 | 20240117 | 145500 | 3785996775 | 4425 | 4425 | 4425 | 4425 | 930 |
| 270 | 20240117 | 145400 | 3781881525 | 4425 | 4425 | 4425 | 4425 | 189 |
| 271 | 20240117 | 145300 | 3781045200 | 4425 | 4425 | 4430 | 4425 | 796 |
| 272 | 20240117 | 145200 | 3777521835 | 4425 | 4430 | 4430 | 4425 | 407 |
| 273 | 20240117 | 145100 | 3775720590 | 4425 | 4430 | 4430 | 4425 | 870 |
| 274 | 20240117 | 145000 | 3771867315 | 4425 | 4430 | 4430 | 4425 | 352 |
| 275 | 20240117 | 144900 | 3770309465 | 4425 | 4430 | 4430 | 4425 | 223 |
| 276 | 20240117 | 144800 | 3769322585 | 4430 | 4425 | 4430 | 4425 | 1318 |
| 277 | 20240117 | 144700 | 3763490180 | 4430 | 4420 | 4430 | 4420 | 498 |
| 278 | 20240117 | 144600 | 3761287065 | 4420 | 4420 | 4420 | 4420 | 392 |
| 279 | 20240117 | 144500 | 3759554425 | 4425 | 4425 | 4425 | 4420 | 456 |
| 280 | 20240117 | 144400 | 3757537525 | 4420 | 4425 | 4425 | 4420 | 816 |
| 281 | 20240117 | 144300 | 3753929415 | 4420 | 4425 | 4430 | 4420 | 8709 |
| 282 | 20240117 | 144200 | 3715428630 | 4425 | 4420 | 4425 | 4420 | 810 |
| 283 | 20240117 | 144100 | 3711844685 | 4420 | 4420 | 4425 | 4420 | 2229 |
| 284 | 20240117 | 144000 | 3701989250 | 4425 | 4425 | 4425 | 4420 | 107 |
| 285 | 20240117 | 143900 | 3701516190 | 4425 | 4430 | 4430 | 4425 | 2328 |
| 286 | 20240117 | 143800 | 3691214655 | 4425 | 4425 | 4425 | 4425 | 22041 |
| 287 | 20240117 | 143700 | 3593683230 | 4425 | 4430 | 4430 | 4425 | 8664 |
| 288 | 20240117 | 143600 | 3555344480 | 4430 | 4425 | 4430 | 4425 | 446 |
| 289 | 20240117 | 143500 | 3553370460 | 4425 | 4425 | 4425 | 4425 | 46 |
| 290 | 20240117 | 143400 | 3553166910 | 4425 | 4425 | 4425 | 4420 | 3116 |
| 291 | 20240117 | 143300 | 3539379150 | 4430 | 4430 | 4430 | 4425 | 1568 |
| 292 | 20240117 | 143200 | 3532439745 | 4430 | 4425 | 4430 | 4425 | 1510 |
| 293 | 20240117 | 143100 | 3525756370 | 4425 | 4430 | 4430 | 4425 | 1877 |
| 294 | 20240117 | 143000 | 3517443010 | 4435 | 4435 | 4435 | 4430 | 728 |
| 295 | 20240117 | 142900 | 3514215340 | 4435 | 4435 | 4435 | 4435 | 1025 |
| 296 | 20240117 | 142800 | 3509669465 | 4435 | 4430 | 4435 | 4425 | 1328 |
| 297 | 20240117 | 142700 | 3503787170 | 4425 | 4425 | 4430 | 4425 | 693 |
| 298 | 20240117 | 142600 | 3500719855 | 4425 | 4430 | 4430 | 4425 | 959 |
| 299 | 20240117 | 142500 | 3496475105 | 4425 | 4430 | 4430 | 4425 | 894 |
| 300 | 20240117 | 142400 | 3492518140 | 4430 | 4430 | 4435 | 4425 | 1226 |
| 301 | 20240117 | 142300 | 3487087570 | 4425 | 4430 | 4430 | 4425 | 2983 |
| 302 | 20240117 | 142200 | 3473886140 | 4430 | 4430 | 4430 | 4425 | 1546 |
| 303 | 20240117 | 142100 | 3467037780 | 4430 | 4430 | 4430 | 4430 | 118 |
| 304 | 20240117 | 142000 | 3466515040 | 4430 | 4435 | 4435 | 4430 | 6204 |
| 305 | 20240117 | 141900 | 3439028090 | 4435 | 4430 | 4435 | 4430 | 2099 |
| 306 | 20240117 | 141800 | 3429724940 | 4430 | 4435 | 4435 | 4430 | 453 |
| 307 | 20240117 | 141700 | 3427716895 | 4435 | 4435 | 4435 | 4430 | 227 |
| 308 | 20240117 | 141600 | 3426710775 | 4440 | 4435 | 4440 | 4435 | 551 |
| 309 | 20240117 | 141500 | 3424267025 | 4435 | 4435 | 4435 | 4430 | 2280 |
| 310 | 20240117 | 141400 | 3414161100 | 4430 | 4440 | 4440 | 4430 | 317 |
| 311 | 20240117 | 141300 | 3412756460 | 4435 | 4435 | 4435 | 4430 | 763 |
| 312 | 20240117 | 141200 | 3409373590 | 4435 | 4435 | 4440 | 4435 | 3631 |
| 313 | 20240117 | 141100 | 3393269950 | 4435 | 4440 | 4440 | 4435 | 1794 |
| 314 | 20240117 | 141000 | 3385313420 | 4440 | 4440 | 4440 | 4435 | 2328 |
| 315 | 20240117 | 140900 | 3374977225 | 4445 | 4455 | 4455 | 4445 | 631 |
| 316 | 20240117 | 140800 | 3372169260 | 4460 | 4445 | 4460 | 4440 | 1734 |
| 317 | 20240117 | 140700 | 3364456305 | 4445 | 4440 | 4445 | 4440 | 893 |
| 318 | 20240117 | 140600 | 3360490385 | 4440 | 4450 | 4450 | 4440 | 14591 |
| 319 | 20240117 | 140500 | 3295682770 | 4450 | 4445 | 4450 | 4445 | 193 |
| 320 | 20240117 | 140400 | 3294824875 | 4445 | 4450 | 4450 | 4445 | 690 |
| 321 | 20240117 | 140300 | 3291756180 | 4450 | 4450 | 4455 | 4450 | 2925 |
| 322 | 20240117 | 140200 | 3278737350 | 4460 | 4460 | 4460 | 4450 | 11656 |
| 323 | 20240117 | 140100 | 3226808330 | 4460 | 4460 | 4465 | 4460 | 406 |
| 324 | 20240117 | 140000 | 3224997285 | 4460 | 4460 | 4465 | 4460 | 208 |
| 325 | 20240117 | 135900 | 3224069590 | 4460 | 4460 | 4465 | 4460 | 194 |
| 326 | 20240117 | 135800 | 3223204340 | 4460 | 4455 | 4460 | 4455 | 897 |
| 327 | 20240117 | 135700 | 3219204280 | 4455 | 4460 | 4460 | 4455 | 259 |
| 328 | 20240117 | 135600 | 3218049935 | 4460 | 4460 | 4460 | 4455 | 1228 |
| 329 | 20240117 | 135500 | 3212573375 | 4460 | 4460 | 4460 | 4460 | 172 |
| 330 | 20240117 | 135400 | 3211806255 | 4460 | 4465 | 4465 | 4455 | 1675 |
| 331 | 20240117 | 135300 | 3204331755 | 4460 | 4465 | 4465 | 4460 | 1797 |
| 332 | 20240117 | 135200 | 3196314475 | 4470 | 4465 | 4470 | 4465 | 704 |
| 333 | 20240117 | 135100 | 3193168575 | 4465 | 4465 | 4470 | 4465 | 1445 |
| 334 | 20240117 | 135000 | 3186716600 | 4465 | 4470 | 4470 | 4465 | 578 |
| 335 | 20240117 | 134900 | 3184134350 | 4470 | 4460 | 4470 | 4460 | 702 |
| 336 | 20240117 | 134800 | 3181003410 | 4470 | 4455 | 4470 | 4455 | 7564 |
| 337 | 20240117 | 134700 | 3147240450 | 4455 | 4455 | 4455 | 4455 | 165 |
| 338 | 20240117 | 134600 | 3146505375 | 4455 | 4450 | 4455 | 4450 | 321 |
| 339 | 20240117 | 134500 | 3145075900 | 4450 | 4450 | 4455 | 4450 | 874 |
| 340 | 20240117 | 134400 | 3141186540 | 4450 | 4450 | 4450 | 4450 | 560 |
| 341 | 20240117 | 134300 | 3138694540 | 4455 | 4455 | 4455 | 4455 | 188 |
| 342 | 20240117 | 134200 | 3137857000 | 4455 | 4450 | 4455 | 4450 | 3157 |
| 343 | 20240117 | 134100 | 3123801115 | 4450 | 4445 | 4450 | 4445 | 812 |
| 344 | 20240117 | 134000 | 3120190980 | 4445 | 4445 | 4450 | 4445 | 374 |
| 345 | 20240117 | 133900 | 3118527535 | 4450 | 4445 | 4450 | 4445 | 294 |
| 346 | 20240117 | 133800 | 3117220605 | 4450 | 4450 | 4450 | 4450 | 549 |
| 347 | 20240117 | 133700 | 3114777555 | 4450 | 4445 | 4450 | 4445 | 1210 |
| 348 | 20240117 | 133600 | 3109393605 | 4445 | 4450 | 4450 | 4445 | 1483 |
| 349 | 20240117 | 133500 | 3102794905 | 4450 | 4455 | 4455 | 4450 | 295 |
| 350 | 20240117 | 133400 | 3101481500 | 4450 | 4455 | 4455 | 4450 | 2506 |
| 351 | 20240117 | 133300 | 3090329750 | 4450 | 4450 | 4455 | 4450 | 235 |
| 352 | 20240117 | 133200 | 3089283955 | 4450 | 4455 | 4455 | 4450 | 196 |
| 353 | 20240117 | 133100 | 3088411400 | 4455 | 4450 | 4455 | 4450 | 2362 |
| 354 | 20240117 | 133000 | 3077889630 | 4450 | 4450 | 4455 | 4450 | 267 |
| 355 | 20240117 | 132900 | 3076701475 | 4450 | 4450 | 4450 | 4450 | 821 |
| 356 | 20240117 | 132800 | 3073048025 | 4450 | 4450 | 4450 | 4450 | 3435 |
| 357 | 20240117 | 132700 | 3057762275 | 4450 | 4455 | 4455 | 4450 | 1293 |
| 358 | 20240117 | 132600 | 3052002605 | 4455 | 4455 | 4455 | 4455 | 269 |
| 359 | 20240117 | 132500 | 3050804210 | 4455 | 4455 | 4460 | 4455 | 2012 |
| 360 | 20240117 | 132400 | 3041840700 | 4455 | 4455 | 4455 | 4455 | 189 |
| 361 | 20240117 | 132300 | 3040998705 | 4455 | 4455 | 4455 | 4455 | 407 |
| 362 | 20240117 | 132200 | 3039185520 | 4455 | 4455 | 4455 | 4455 | 508 |
| 363 | 20240117 | 132100 | 3036922380 | 4455 | 4450 | 4455 | 4450 | 60 |
| 364 | 20240117 | 132000 | 3036655330 | 4450 | 4450 | 4450 | 4450 | 427 |
| 365 | 20240117 | 131900 | 3034755180 | 4450 | 4455 | 4455 | 4450 | 100 |
| 366 | 20240117 | 131800 | 3034309930 | 4455 | 4450 | 4455 | 4450 | 554 |
| 367 | 20240117 | 131700 | 3031842120 | 4455 | 4455 | 4455 | 4455 | 178 |
| 368 | 20240117 | 131600 | 3031049130 | 4450 | 4455 | 4455 | 4450 | 980 |
| 369 | 20240117 | 131500 | 3026688065 | 4450 | 4450 | 4450 | 4450 | 24 |
| 370 | 20240117 | 131400 | 3026581265 | 4450 | 4450 | 4450 | 4450 | 1060 |
| 371 | 20240117 | 131300 | 3021864265 | 4450 | 4450 | 4460 | 4445 | 2364 |
| 372 | 20240117 | 131200 | 3011344170 | 4450 | 4450 | 4450 | 4450 | 74 |
| 373 | 20240117 | 131100 | 3011014870 | 4455 | 4450 | 4455 | 4450 | 2564 |
| 374 | 20240117 | 131000 | 2999595000 | 4450 | 4450 | 4450 | 4450 | 1416 |
| 375 | 20240117 | 130900 | 2993293800 | 4455 | 4460 | 4465 | 4455 | 884 |
| 376 | 20240117 | 130800 | 2989354625 | 4460 | 4465 | 4465 | 4460 | 2151 |
| 377 | 20240117 | 130700 | 2979758295 | 4465 | 4465 | 4465 | 4465 | 1681 |
| 378 | 20240117 | 130600 | 2972252630 | 4465 | 4465 | 4465 | 4465 | 695 |
| 379 | 20240117 | 130500 | 2969149455 | 4460 | 4465 | 4465 | 4460 | 1860 |
| 380 | 20240117 | 130400 | 2960848575 | 4465 | 4465 | 4465 | 4465 | 42 |
| 381 | 20240117 | 130300 | 2960661045 | 4465 | 4465 | 4470 | 4465 | 1070 |
| 382 | 20240117 | 130200 | 2955883075 | 4465 | 4460 | 4465 | 4460 | 2122 |
| 383 | 20240117 | 130100 | 2946418940 | 4460 | 4450 | 4460 | 4450 | 394 |
| 384 | 20240117 | 130000 | 2944662345 | 4455 | 4455 | 4455 | 4455 | 930 |
| 385 | 20240117 | 125900 | 2940519195 | 4455 | 4455 | 4460 | 4455 | 572 |
| 386 | 20240117 | 125800 | 2937970930 | 4455 | 4460 | 4460 | 4455 | 237 |
| 387 | 20240117 | 125700 | 2936915085 | 4450 | 4460 | 4460 | 4450 | 1507 |
| 388 | 20240117 | 125600 | 2930201375 | 4460 | 4460 | 4460 | 4460 | 1263 |
| 389 | 20240117 | 125500 | 2924568395 | 4460 | 4460 | 4460 | 4455 | 1094 |
| 390 | 20240117 | 125400 | 2919693090 | 4460 | 4460 | 4460 | 4460 | 100 |
| 391 | 20240117 | 125300 | 2919247090 | 4460 | 4460 | 4460 | 4460 | 76 |
| 392 | 20240117 | 125200 | 2918908130 | 4460 | 4460 | 4460 | 4460 | 186 |
| 393 | 20240117 | 125100 | 2918078570 | 4460 | 4460 | 4460 | 4460 | 51 |
| 394 | 20240117 | 125000 | 2917851110 | 4460 | 4460 | 4460 | 4450 | 868 |
| 395 | 20240117 | 124900 | 2913980340 | 4455 | 4455 | 4455 | 4455 | 100 |
| 396 | 20240117 | 124800 | 2913534840 | 4455 | 4455 | 4460 | 4455 | 259 |
| 397 | 20240117 | 124700 | 2912380515 | 4455 | 4455 | 4455 | 4455 | 1137 |
| 398 | 20240117 | 124600 | 2907315180 | 4455 | 4450 | 4455 | 4450 | 18 |
| 399 | 20240117 | 124500 | 2907235005 | 4445 | 4455 | 4455 | 4445 | 31 |
| 400 | 20240117 | 124400 | 2907096910 | 4445 | 4445 | 4445 | 4445 | 1554 |
| 401 | 20240117 | 124300 | 2900189380 | 4450 | 4455 | 4455 | 4445 | 685 |
| 402 | 20240117 | 124200 | 2897141085 | 4445 | 4450 | 4450 | 4445 | 105 |
| 403 | 20240117 | 124100 | 2896674135 | 4450 | 4450 | 4455 | 4450 | 1103 |
| 404 | 20240117 | 124000 | 2891765780 | 4450 | 4445 | 4450 | 4440 | 6358 |
| 405 | 20240117 | 123900 | 2863494605 | 4445 | 4445 | 4445 | 4445 | 1 |
| 406 | 20240117 | 123800 | 2863490160 | 4450 | 4445 | 4450 | 4445 | 695 |
| 407 | 20240117 | 123700 | 2860400100 | 4450 | 4460 | 4460 | 4445 | 3498 |
| 408 | 20240117 | 123600 | 2844836450 | 4455 | 4460 | 4460 | 4455 | 6100 |
| 409 | 20240117 | 123500 | 2817656035 | 4460 | 4460 | 4460 | 4460 | 1304 |
| 410 | 20240117 | 123400 | 2811840195 | 4460 | 4460 | 4460 | 4460 | 700 |
| 411 | 20240117 | 123300 | 2808718195 | 4455 | 4455 | 4460 | 4455 | 884 |
| 412 | 20240117 | 123200 | 2804776210 | 4455 | 4455 | 4455 | 4455 | 128 |
| 413 | 20240117 | 123100 | 2804205970 | 4455 | 4455 | 4455 | 4455 | 789 |
| 414 | 20240117 | 123000 | 2800690975 | 4450 | 4450 | 4450 | 4450 | 100 |
| 415 | 20240117 | 122900 | 2800245975 | 4450 | 4450 | 4450 | 4450 | 100 |
| 416 | 20240117 | 122800 | 2799800975 | 4450 | 4450 | 4455 | 4450 | 1235 |
| 417 | 20240117 | 122700 | 2794304225 | 4455 | 4455 | 4455 | 4455 | 13 |
| 418 | 20240117 | 122600 | 2794246310 | 4455 | 4450 | 4455 | 4450 | 691 |
| 419 | 20240117 | 122500 | 2791171225 | 4450 | 4455 | 4455 | 4450 | 1664 |
| 420 | 20240117 | 122400 | 2783765105 | 4455 | 4455 | 4455 | 4455 | 1100 |
| 421 | 20240117 | 122300 | 2778864605 | 4455 | 4455 | 4455 | 4455 | 45 |
| 422 | 20240117 | 122200 | 2778664130 | 4455 | 4460 | 4460 | 4455 | 5 |
| 423 | 20240117 | 122100 | 2778641835 | 4450 | 4450 | 4460 | 4450 | 7332 |
| 424 | 20240117 | 122000 | 2746011385 | 4450 | 4455 | 4455 | 4450 | 252 |
| 425 | 20240117 | 121900 | 2744888950 | 4455 | 4455 | 4460 | 4455 | 1872 |
| 426 | 20240117 | 121800 | 2736548615 | 4460 | 4460 | 4460 | 4455 | 955 |
| 427 | 20240117 | 121700 | 2732293555 | 4455 | 4460 | 4465 | 4455 | 4062 |
| 428 | 20240117 | 121600 | 2714179905 | 4460 | 4465 | 4465 | 4460 | 1239 |
| 429 | 20240117 | 121500 | 2708653555 | 4465 | 4460 | 4465 | 4460 | 412 |
| 430 | 20240117 | 121400 | 2706815990 | 4465 | 4470 | 4470 | 4460 | 3589 |
| 431 | 20240117 | 121300 | 2690792175 | 4465 | 4465 | 4465 | 4465 | 370 |
| 432 | 20240117 | 121200 | 2689140125 | 4470 | 4465 | 4470 | 4465 | 2003 |
| 433 | 20240117 | 121100 | 2680196660 | 4465 | 4470 | 4470 | 4465 | 3058 |
| 434 | 20240117 | 121000 | 2666539655 | 4470 | 4470 | 4470 | 4470 | 126 |
| 435 | 20240117 | 120900 | 2665976435 | 4470 | 4470 | 4470 | 4470 | 41 |
| 436 | 20240117 | 120800 | 2665793165 | 4470 | 4470 | 4470 | 4465 | 1520 |
| 437 | 20240117 | 120700 | 2658998815 | 4470 | 4470 | 4470 | 4465 | 2567 |
| 438 | 20240117 | 120600 | 2647535650 | 4465 | 4465 | 4470 | 4465 | 1107 |
| 439 | 20240117 | 120500 | 2642592645 | 4470 | 4470 | 4475 | 4470 | 10698 |
| 440 | 20240117 | 120400 | 2594772560 | 4470 | 4475 | 4475 | 4470 | 1565 |
| 441 | 20240117 | 120300 | 2587776685 | 4475 | 4480 | 4480 | 4475 | 7575 |
| 442 | 20240117 | 120200 | 2553873560 | 4480 | 4480 | 4480 | 4480 | 1931 |
| 443 | 20240117 | 120100 | 2545222680 | 4480 | 4480 | 4485 | 4480 | 261 |
| 444 | 20240117 | 120000 | 2544053395 | 4480 | 4475 | 4480 | 4475 | 1079 |
| 445 | 20240117 | 115900 | 2539224620 | 4475 | 4485 | 4485 | 4475 | 6367 |
| 446 | 20240117 | 115800 | 2510710895 | 4485 | 4485 | 4485 | 4485 | 409 |
| 447 | 20240117 | 115700 | 2508876530 | 4485 | 4480 | 4485 | 4480 | 1004 |
| 448 | 20240117 | 115600 | 2504378495 | 4485 | 4485 | 4485 | 4485 | 16 |
| 449 | 20240117 | 115500 | 2504306735 | 4480 | 4480 | 4480 | 4480 | 792 |
| 450 | 20240117 | 115400 | 2500758575 | 4485 | 4480 | 4485 | 4480 | 721 |
| 451 | 20240117 | 115300 | 2497528395 | 4485 | 4480 | 4485 | 4480 | 233 |
| 452 | 20240117 | 115200 | 2496484530 | 4485 | 4485 | 4485 | 4480 | 53 |
| 453 | 20240117 | 115100 | 2496247000 | 4485 | 4480 | 4485 | 4480 | 95 |
| 454 | 20240117 | 115000 | 2495821375 | 4480 | 4480 | 4480 | 4480 | 500 |
| 455 | 20240117 | 114900 | 2493581375 | 4485 | 4485 | 4485 | 4480 | 119 |
| 456 | 20240117 | 114800 | 2493048110 | 4480 | 4485 | 4485 | 4480 | 761 |
| 457 | 20240117 | 114700 | 2489638330 | 4480 | 4480 | 4480 | 4480 | 6 |
| 458 | 20240117 | 114600 | 2489611450 | 4480 | 4485 | 4485 | 4475 | 5331 |
| 459 | 20240117 | 114500 | 2465742905 | 4480 | 4480 | 4485 | 4475 | 1750 |
| 460 | 20240117 | 114400 | 2457903100 | 4480 | 4480 | 4480 | 4480 | 2919 |
| 461 | 20240117 | 114300 | 2444825980 | 4480 | 4480 | 4485 | 4480 | 104 |
| 462 | 20240117 | 114200 | 2444360055 | 4480 | 4485 | 4485 | 4480 | 1651 |
| 463 | 20240117 | 114100 | 2436963520 | 4485 | 4485 | 4485 | 4485 | 345 |
| 464 | 20240117 | 114000 | 2435416195 | 4485 | 4485 | 4485 | 4480 | 549 |
| 465 | 20240117 | 113900 | 2432956430 | 4485 | 4485 | 4485 | 4485 | 582 |
| 466 | 20240117 | 113800 | 2430346160 | 4490 | 4485 | 4490 | 4485 | 5870 |
| 467 | 20240117 | 113700 | 2404019160 | 4485 | 4490 | 4490 | 4485 | 2653 |
| 468 | 20240117 | 113600 | 2392119585 | 4490 | 4495 | 4495 | 4490 | 6999 |
| 469 | 20240117 | 113500 | 2360692315 | 4495 | 4495 | 4500 | 4495 | 2386 |
| 470 | 20240117 | 113400 | 2349967150 | 4495 | 4495 | 4495 | 4495 | 1677 |
| 471 | 20240117 | 113300 | 2342429035 | 4495 | 4490 | 4495 | 4490 | 404 |
| 472 | 20240117 | 113200 | 2340613940 | 4490 | 4495 | 4495 | 4490 | 1756 |
| 473 | 20240117 | 113100 | 2332729215 | 4490 | 4495 | 4495 | 4490 | 174 |
| 474 | 20240117 | 113000 | 2331947850 | 4495 | 4495 | 4495 | 4495 | 6164 |
| 475 | 20240117 | 112900 | 2304240670 | 4500 | 4500 | 4500 | 4500 | 451 |
| 476 | 20240117 | 112800 | 2302211170 | 4500 | 4500 | 4500 | 4500 | 5 |
| 477 | 20240117 | 112700 | 2302188670 | 4500 | 4500 | 4500 | 4495 | 3555 |
| 478 | 20240117 | 112600 | 2286203925 | 4500 | 4505 | 4505 | 4500 | 555 |
| 479 | 20240117 | 112500 | 2283706410 | 4500 | 4495 | 4500 | 4495 | 340 |
| 480 | 20240117 | 112400 | 2282177410 | 4500 | 4495 | 4500 | 4495 | 6121 |
| 481 | 20240117 | 112300 | 2254658795 | 4495 | 4500 | 4500 | 4495 | 660 |
| 482 | 20240117 | 112200 | 2251692080 | 4495 | 4495 | 4495 | 4495 | 129 |
| 483 | 20240117 | 112100 | 2251112225 | 4495 | 4500 | 4505 | 4495 | 5304 |
| 484 | 20240117 | 112000 | 2227244385 | 4500 | 4500 | 4505 | 4500 | 3339 |
| 485 | 20240117 | 111900 | 2212218335 | 4505 | 4515 | 4515 | 4505 | 4254 |
| 486 | 20240117 | 111800 | 2193053150 | 4510 | 4510 | 4510 | 4510 | 424 |
| 487 | 20240117 | 111700 | 2191140910 | 4510 | 4510 | 4510 | 4505 | 140 |
| 488 | 20240117 | 111600 | 2190510110 | 4505 | 4505 | 4510 | 4505 | 1686 |
| 489 | 20240117 | 111500 | 2182909675 | 4510 | 4510 | 4510 | 4510 | 202 |
| 490 | 20240117 | 111400 | 2181998655 | 4505 | 4505 | 4505 | 4500 | 1705 |
| 491 | 20240117 | 111300 | 2174323630 | 4505 | 4505 | 4505 | 4505 | 550 |
| 492 | 20240117 | 111200 | 2171845880 | 4505 | 4505 | 4505 | 4500 | 360 |
| 493 | 20240117 | 111100 | 2170225505 | 4505 | 4500 | 4505 | 4500 | 330 |
| 494 | 20240117 | 111000 | 2168740495 | 4500 | 4510 | 4510 | 4500 | 201 |
| 495 | 20240117 | 110900 | 2167834970 | 4500 | 4505 | 4510 | 4500 | 1065 |
| 496 | 20240117 | 110800 | 2163037610 | 4510 | 4510 | 4510 | 4510 | 38 |
| 497 | 20240117 | 110700 | 2162866230 | 4510 | 4505 | 4510 | 4505 | 149 |
| 498 | 20240117 | 110600 | 2162194975 | 4505 | 4505 | 4505 | 4500 | 76 |
| 499 | 20240117 | 110500 | 2161852770 | 4500 | 4500 | 4505 | 4500 | 336 |
| 500 | 20240117 | 110400 | 2160340595 | 4505 | 4505 | 4505 | 4500 | 195 |
| 501 | 20240117 | 110300 | 2159462920 | 4505 | 4505 | 4505 | 4500 | 411 |
| 502 | 20240117 | 110200 | 2157613365 | 4500 | 4510 | 4510 | 4500 | 1507 |
| 503 | 20240117 | 110100 | 2150827080 | 4505 | 4510 | 4510 | 4505 | 41 |
| 504 | 20240117 | 110000 | 2150642260 | 4510 | 4510 | 4510 | 4510 | 150 |
| 505 | 20240117 | 105900 | 2149965760 | 4510 | 4515 | 4515 | 4510 | 160 |
| 506 | 20240117 | 105800 | 2149244010 | 4515 | 4505 | 4515 | 4505 | 281 |
| 507 | 20240117 | 105700 | 2147976095 | 4515 | 4515 | 4515 | 4515 | 68 |
| 508 | 20240117 | 105600 | 2147669075 | 4500 | 4515 | 4515 | 4500 | 501 |
| 509 | 20240117 | 105500 | 2145414560 | 4500 | 4515 | 4515 | 4500 | 945 |
| 510 | 20240117 | 105400 | 2141157775 | 4515 | 4515 | 4515 | 4515 | 0 |
| 511 | 20240117 | 105300 | 2141157775 | 4515 | 4520 | 4520 | 4505 | 312 |
| 512 | 20240117 | 105200 | 2139752040 | 4520 | 4515 | 4520 | 4505 | 1001 |
| 513 | 20240117 | 105100 | 2135238425 | 4520 | 4515 | 4520 | 4515 | 505 |
| 514 | 20240117 | 105000 | 2132958345 | 4515 | 4515 | 4515 | 4515 | 364 |
| 515 | 20240117 | 104900 | 2131314885 | 4515 | 4505 | 4515 | 4505 | 600 |
| 516 | 20240117 | 104800 | 2128608370 | 4505 | 4500 | 4505 | 4500 | 141 |
| 517 | 20240117 | 104700 | 2127973815 | 4500 | 4510 | 4510 | 4500 | 132 |
| 518 | 20240117 | 104600 | 2127378645 | 4500 | 4510 | 4510 | 4500 | 1629 |
| 519 | 20240117 | 104500 | 2120046165 | 4510 | 4510 | 4510 | 4510 | 216 |
| 520 | 20240117 | 104400 | 2119072005 | 4510 | 4515 | 4515 | 4495 | 1526 |
| 521 | 20240117 | 104300 | 2112207350 | 4510 | 4515 | 4515 | 4510 | 91 |
| 522 | 20240117 | 104200 | 2111796935 | 4510 | 4515 | 4515 | 4495 | 4690 |
| 523 | 20240117 | 104100 | 2090688410 | 4505 | 4505 | 4515 | 4505 | 1940 |
| 524 | 20240117 | 104000 | 2081945925 | 4510 | 4515 | 4515 | 4505 | 2074 |
| 525 | 20240117 | 103900 | 2072600315 | 4520 | 4515 | 4520 | 4510 | 640 |
| 526 | 20240117 | 103800 | 2069713470 | 4510 | 4515 | 4515 | 4510 | 1165 |
| 527 | 20240117 | 103700 | 2064459300 | 4515 | 4515 | 4515 | 4510 | 2257 |
| 528 | 20240117 | 103600 | 2054273870 | 4515 | 4515 | 4520 | 4510 | 400 |
| 529 | 20240117 | 103500 | 2052469210 | 4515 | 4510 | 4515 | 4505 | 741 |
| 530 | 20240117 | 103400 | 2049126100 | 4510 | 4510 | 4510 | 4500 | 1545 |
| 531 | 20240117 | 103300 | 2042167850 | 4510 | 4515 | 4515 | 4500 | 4921 |
| 532 | 20240117 | 103200 | 2020008475 | 4515 | 4515 | 4515 | 4515 | 575 |
| 533 | 20240117 | 103100 | 2017412350 | 4515 | 4515 | 4515 | 4510 | 313 |
| 534 | 20240117 | 103000 | 2016000705 | 4515 | 4510 | 4520 | 4505 | 2153 |
| 535 | 20240117 | 102900 | 2006286005 | 4505 | 4510 | 4510 | 4505 | 1502 |
| 536 | 20240117 | 102800 | 1999513285 | 4510 | 4505 | 4510 | 4505 | 1723 |
| 537 | 20240117 | 102700 | 1991750190 | 4505 | 4500 | 4505 | 4495 | 2117 |
| 538 | 20240117 | 102600 | 1982223900 | 4500 | 4480 | 4500 | 4475 | 4533 |
| 539 | 20240117 | 102500 | 1961875320 | 4480 | 4490 | 4490 | 4480 | 587 |
| 540 | 20240117 | 102400 | 1959243280 | 4475 | 4485 | 4490 | 4475 | 1302 |
| 541 | 20240117 | 102300 | 1953412980 | 4490 | 4490 | 4490 | 4480 | 1061 |
| 542 | 20240117 | 102200 | 1948657150 | 4490 | 4490 | 4490 | 4480 | 5290 |
| 543 | 20240117 | 102100 | 1924929755 | 4490 | 4470 | 4490 | 4470 | 3904 |
| 544 | 20240117 | 102000 | 1907458185 | 4470 | 4490 | 4490 | 4470 | 6455 |
| 545 | 20240117 | 101900 | 1878595130 | 4490 | 4485 | 4490 | 4470 | 5878 |
| 546 | 20240117 | 101800 | 1852273430 | 4480 | 4490 | 4490 | 4480 | 4270 |
| 547 | 20240117 | 101700 | 1833137405 | 4490 | 4495 | 4495 | 4485 | 1952 |
| 548 | 20240117 | 101600 | 1824375790 | 4500 | 4500 | 4500 | 4490 | 8622 |
| 549 | 20240117 | 101500 | 1785633525 | 4500 | 4500 | 4505 | 4500 | 6050 |
| 550 | 20240117 | 101400 | 1758408400 | 4505 | 4505 | 4505 | 4500 | 9282 |
| 551 | 20240117 | 101300 | 1716639265 | 4505 | 4505 | 4510 | 4500 | 3125 |
| 552 | 20240117 | 101200 | 1702567815 | 4510 | 4505 | 4510 | 4505 | 6186 |
| 553 | 20240117 | 101100 | 1674699220 | 4510 | 4510 | 4510 | 4505 | 9956 |
| 554 | 20240117 | 101000 | 1629847330 | 4505 | 4525 | 4525 | 4505 | 7076 |
| 555 | 20240117 | 100900 | 1597935160 | 4525 | 4520 | 4525 | 4510 | 5517 |
| 556 | 20240117 | 100800 | 1573050775 | 4525 | 4515 | 4525 | 4510 | 5947 |
| 557 | 20240117 | 100700 | 1546219380 | 4515 | 4515 | 4515 | 4510 | 12682 |
| 558 | 20240117 | 100600 | 1489018350 | 4515 | 4515 | 4515 | 4510 | 6724 |
| 559 | 20240117 | 100500 | 1458689860 | 4515 | 4520 | 4530 | 4510 | 2845 |
| 560 | 20240117 | 100400 | 1445841970 | 4510 | 4525 | 4525 | 4510 | 10394 |
| 561 | 20240117 | 100300 | 1398901210 | 4525 | 4525 | 4535 | 4520 | 2116 |
| 562 | 20240117 | 100200 | 1389333665 | 4525 | 4525 | 4525 | 4525 | 166 |
| 563 | 20240117 | 100100 | 1388582515 | 4520 | 4535 | 4535 | 4520 | 1404 |
| 564 | 20240117 | 100000 | 1382220120 | 4535 | 4530 | 4535 | 4520 | 4347 |
| 565 | 20240117 | 095900 | 1362546465 | 4520 | 4520 | 4530 | 4520 | 2230 |
| 566 | 20240117 | 095800 | 1352462905 | 4525 | 4535 | 4535 | 4525 | 3496 |
| 567 | 20240117 | 095700 | 1336638790 | 4530 | 4530 | 4535 | 4530 | 1669 |
| 568 | 20240117 | 095600 | 1329078190 | 4530 | 4530 | 4535 | 4525 | 869 |
| 569 | 20240117 | 095500 | 1325144870 | 4530 | 4530 | 4530 | 4530 | 111 |
| 570 | 20240117 | 095400 | 1324642040 | 4530 | 4530 | 4530 | 4530 | 162 |
| 571 | 20240117 | 095300 | 1323908180 | 4530 | 4535 | 4535 | 4525 | 1748 |
| 572 | 20240117 | 095200 | 1315992725 | 4540 | 4530 | 4540 | 4530 | 341 |
| 573 | 20240117 | 095100 | 1314446130 | 4530 | 4540 | 4540 | 4530 | 1108 |
| 574 | 20240117 | 095000 | 1309424765 | 4535 | 4530 | 4540 | 4530 | 12815 |
| 575 | 20240117 | 094900 | 1251351595 | 4530 | 4530 | 4530 | 4525 | 3489 |
| 576 | 20240117 | 094800 | 1235560595 | 4530 | 4530 | 4535 | 4530 | 217 |
| 577 | 20240117 | 094700 | 1234577305 | 4530 | 4535 | 4535 | 4530 | 736 |
| 578 | 20240117 | 094600 | 1231243120 | 4530 | 4535 | 4540 | 4530 | 5505 |
| 579 | 20240117 | 094500 | 1206291765 | 4535 | 4535 | 4545 | 4535 | 1645 |
| 580 | 20240117 | 094400 | 1198826695 | 4545 | 4540 | 4545 | 4535 | 3479 |
| 581 | 20240117 | 094300 | 1183042825 | 4545 | 4545 | 4550 | 4535 | 2807 |
| 582 | 20240117 | 094200 | 1170302785 | 4550 | 4545 | 4550 | 4535 | 725 |
| 583 | 20240117 | 094100 | 1167014865 | 4535 | 4540 | 4555 | 4535 | 3642 |
| 584 | 20240117 | 094000 | 1150457995 | 4540 | 4545 | 4545 | 4535 | 1664 |
| 585 | 20240117 | 093900 | 1142910540 | 4545 | 4540 | 4545 | 4535 | 538 |
| 586 | 20240117 | 093800 | 1140468330 | 4540 | 4555 | 4555 | 4540 | 314 |
| 587 | 20240117 | 093700 | 1139038885 | 4555 | 4525 | 4555 | 4515 | 8117 |
| 588 | 20240117 | 093600 | 1102263695 | 4525 | 4555 | 4555 | 4520 | 1870 |
| 589 | 20240117 | 093500 | 1093787655 | 4555 | 4520 | 4555 | 4515 | 3184 |
| 590 | 20240117 | 093400 | 1079390320 | 4520 | 4520 | 4520 | 4510 | 5837 |
| 591 | 20240117 | 093300 | 1053033690 | 4515 | 4530 | 4530 | 4510 | 4189 |
| 592 | 20240117 | 093200 | 1034114690 | 4530 | 4525 | 4540 | 4510 | 4083 |
| 593 | 20240117 | 093100 | 1015687100 | 4515 | 4545 | 4550 | 4515 | 15239 |
| 594 | 20240117 | 093000 | 946597040 | 4545 | 4540 | 4550 | 4540 | 716 |
| 595 | 20240117 | 092900 | 943342435 | 4545 | 4555 | 4555 | 4545 | 1521 |
| 596 | 20240117 | 092800 | 936429440 | 4555 | 4555 | 4555 | 4540 | 4353 |
| 597 | 20240117 | 092700 | 916637210 | 4550 | 4550 | 4550 | 4545 | 750 |
| 598 | 20240117 | 092600 | 913224975 | 4550 | 4550 | 4555 | 4545 | 3632 |
| 599 | 20240117 | 092500 | 896702955 | 4545 | 4540 | 4550 | 4540 | 2390 |
| 600 | 20240117 | 092400 | 885843470 | 4540 | 4535 | 4545 | 4535 | 3790 |
| 601 | 20240117 | 092300 | 868637990 | 4530 | 4545 | 4545 | 4530 | 9234 |
| 602 | 20240117 | 092200 | 826748715 | 4540 | 4545 | 4545 | 4540 | 2623 |
| 603 | 20240117 | 092100 | 814827750 | 4545 | 4545 | 4550 | 4540 | 3555 |
| 604 | 20240117 | 092000 | 798676150 | 4540 | 4555 | 4555 | 4535 | 8827 |
| 605 | 20240117 | 091900 | 758571365 | 4555 | 4535 | 4555 | 4535 | 4885 |
| 606 | 20240117 | 091800 | 736345830 | 4545 | 4570 | 4570 | 4535 | 16755 |
| 607 | 20240117 | 091700 | 660152965 | 4570 | 4595 | 4595 | 4570 | 20363 |
| 608 | 20240117 | 091600 | 566819895 | 4600 | 4620 | 4620 | 4590 | 18175 |
| 609 | 20240117 | 091500 | 483213765 | 4600 | 4615 | 4625 | 4600 | 24086 |
| 610 | 20240117 | 091400 | 372257155 | 4615 | 4625 | 4625 | 4610 | 11660 |
| 611 | 20240117 | 091300 | 318398110 | 4625 | 4625 | 4630 | 4625 | 4981 |
| 612 | 20240117 | 091200 | 295356720 | 4625 | 4630 | 4630 | 4625 | 2710 |
| 613 | 20240117 | 091100 | 282821305 | 4630 | 4615 | 4630 | 4615 | 7281 |
| 614 | 20240117 | 091000 | 249168775 | 4620 | 4620 | 4625 | 4620 | 7108 |
| 615 | 20240117 | 090900 | 216328855 | 4620 | 4625 | 4635 | 4620 | 1913 |
| 616 | 20240117 | 090800 | 207485255 | 4625 | 4635 | 4635 | 4620 | 6404 |
| 617 | 20240117 | 090700 | 177870535 | 4625 | 4645 | 4645 | 4625 | 8258 |
| 618 | 20240117 | 090600 | 139601795 | 4645 | 4655 | 4655 | 4645 | 8149 |
| 619 | 20240117 | 090500 | 101704715 | 4655 | 4660 | 4670 | 4655 | 2875 |
| 620 | 20240117 | 090400 | 88306350 | 4665 | 4680 | 4680 | 4665 | 4743 |
| 621 | 20240117 | 090300 | 66155265 | 4670 | 4685 | 4685 | 4670 | 2539 |
| 622 | 20240117 | 090200 | 54290455 | 4685 | 4680 | 4685 | 4675 | 1847 |
| 623 | 20240117 | 090100 | 45651650 | 4680 | 4670 | 4680 | 4665 | 2423 |
| 624 | 20240117 | 090000 | 34334420 | 4670 | 4680 | 4690 | 4670 | 7340 |