30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 20578 |
| 3 | 20240116 | 185400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20240116 | 185300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20240116 | 185200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20240116 | 185100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20240116 | 185000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20240116 | 184900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20240116 | 184800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20240116 | 184700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20240116 | 184600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20240116 | 184500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20240116 | 184400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20240116 | 184300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20240116 | 184200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20240116 | 184100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20240116 | 184000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20240116 | 183900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20240116 | 183800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20240116 | 183700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20240116 | 183600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20240116 | 183500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20240116 | 183400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20240116 | 183300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20240116 | 183200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20240116 | 183100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20240116 | 183000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20240116 | 182900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20240116 | 182800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20240116 | 182700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20240116 | 182600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20240116 | 182500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 20578 |
| 33 | 20240116 | 182400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20240116 | 182300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20240116 | 182200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20240116 | 182100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20240116 | 182000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20240116 | 181900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20240116 | 181800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20240116 | 181700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20240116 | 181600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20240116 | 181500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20240116 | 181400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20240116 | 181300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20240116 | 181200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20240116 | 181100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20240116 | 181000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20240116 | 180900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20240116 | 180800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20240116 | 180700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20240116 | 180600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20240116 | 180500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20240116 | 180400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20240116 | 180300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20240116 | 180200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20240116 | 180100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20240116 | 180000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20240116 | 175900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20240116 | 175800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20240116 | 175700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20240116 | 175600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20240116 | 175500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 20578 |
| 63 | 20240116 | 175400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20240116 | 175300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20240116 | 175200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20240116 | 175100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20240116 | 175000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20240116 | 174900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20240116 | 174800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20240116 | 174700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20240116 | 174600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20240116 | 174500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20240116 | 174400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20240116 | 174300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20240116 | 174200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20240116 | 174100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20240116 | 174000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20240116 | 173900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20240116 | 173800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20240116 | 173700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20240116 | 173600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20240116 | 173500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20240116 | 173400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20240116 | 173300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20240116 | 173200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20240116 | 173100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20240116 | 173000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20240116 | 172900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20240116 | 172800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20240116 | 172700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20240116 | 172600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20240116 | 172500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 20578 |
| 93 | 20240116 | 172400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20240116 | 172300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20240116 | 172200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20240116 | 172100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20240116 | 172000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20240116 | 171900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20240116 | 171800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20240116 | 171700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20240116 | 171600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20240116 | 171500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20240116 | 171400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20240116 | 171300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20240116 | 171200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20240116 | 171100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20240116 | 171000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20240116 | 170900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20240116 | 170800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20240116 | 170700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20240116 | 170600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20240116 | 170500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20240116 | 170400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20240116 | 170300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20240116 | 170200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20240116 | 170100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20240116 | 170000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20240116 | 165900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20240116 | 165800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20240116 | 165700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20240116 | 165600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20240116 | 165500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 20578 |
| 123 | 20240116 | 165400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20240116 | 165300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20240116 | 165200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20240116 | 165100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20240116 | 165000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20240116 | 164900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20240116 | 164800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20240116 | 164700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20240116 | 164600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20240116 | 164500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20240116 | 164400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20240116 | 164300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20240116 | 164200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20240116 | 164100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20240116 | 164000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20240116 | 163900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20240116 | 163800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20240116 | 163700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20240116 | 163600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20240116 | 163500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20240116 | 163400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20240116 | 163300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20240116 | 163200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20240116 | 163100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20240116 | 163000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20240116 | 162900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20240116 | 162800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20240116 | 162700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20240116 | 162600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20240116 | 162500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 20578 |
| 153 | 20240116 | 162400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20240116 | 162300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20240116 | 162200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20240116 | 162100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20240116 | 162000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20240116 | 161900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20240116 | 161800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20240116 | 161700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20240116 | 161600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20240116 | 161500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20240116 | 161400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20240116 | 161300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20240116 | 161200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20240116 | 161100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20240116 | 161000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20240116 | 160900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20240116 | 160800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20240116 | 160700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20240116 | 160600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20240116 | 160500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20240116 | 160400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20240116 | 160300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20240116 | 160200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20240116 | 160100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20240116 | 160000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20240116 | 155900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20240116 | 155800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20240116 | 155700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20240116 | 155600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20240116 | 155500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 20578 |
| 183 | 20240116 | 155400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20240116 | 155300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20240116 | 155200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20240116 | 155100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20240116 | 155000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20240116 | 154900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20240116 | 154800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20240116 | 154700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20240116 | 154600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20240116 | 154500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20240116 | 154400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20240116 | 154300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20240116 | 154200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20240116 | 154100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20240116 | 154000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20240116 | 153900 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20240116 | 153800 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20240116 | 153700 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20240116 | 153600 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20240116 | 153500 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20240116 | 153400 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20240116 | 153300 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20240116 | 153200 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20240116 | 153100 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20240116 | 153000 | 19387647800 | 3460 | 3460 | 3460 | 3460 | 20578 |
| 208 | 20240116 | 152900 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20240116 | 152800 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20240116 | 152700 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20240116 | 152600 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20240116 | 152500 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 213 | 20240116 | 152400 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20240116 | 152300 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20240116 | 152200 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20240116 | 152100 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20240116 | 152000 | 19316447920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20240116 | 151900 | 19316447920 | 3470 | 3455 | 3470 | 3455 | 6248 |
| 219 | 20240116 | 151800 | 19294808975 | 3455 | 3455 | 3460 | 3455 | 4235 |
| 220 | 20240116 | 151700 | 19280159050 | 3455 | 3460 | 3460 | 3455 | 1197 |
| 221 | 20240116 | 151600 | 19276023220 | 3455 | 3455 | 3460 | 3455 | 5418 |
| 222 | 20240116 | 151500 | 19257283890 | 3455 | 3455 | 3460 | 3455 | 508 |
| 223 | 20240116 | 151400 | 19255528655 | 3460 | 3460 | 3460 | 3455 | 2118 |
| 224 | 20240116 | 151300 | 19248206955 | 3455 | 3460 | 3460 | 3455 | 2072 |
| 225 | 20240116 | 151200 | 19241045180 | 3460 | 3455 | 3460 | 3455 | 1440 |
| 226 | 20240116 | 151100 | 19236066465 | 3460 | 3455 | 3460 | 3455 | 3261 |
| 227 | 20240116 | 151000 | 19224792455 | 3460 | 3450 | 3460 | 3450 | 702 |
| 228 | 20240116 | 150900 | 19222368760 | 3450 | 3465 | 3465 | 3450 | 1658 |
| 229 | 20240116 | 150800 | 19216636340 | 3465 | 3460 | 3465 | 3455 | 5660 |
| 230 | 20240116 | 150700 | 19197054595 | 3460 | 3450 | 3460 | 3450 | 5832 |
| 231 | 20240116 | 150600 | 19176888115 | 3445 | 3455 | 3455 | 3445 | 725 |
| 232 | 20240116 | 150500 | 19174386550 | 3445 | 3440 | 3445 | 3440 | 140 |
| 233 | 20240116 | 150400 | 19173904445 | 3435 | 3460 | 3460 | 3435 | 15210 |
| 234 | 20240116 | 150300 | 19121492070 | 3460 | 3455 | 3460 | 3455 | 3589 |
| 235 | 20240116 | 150200 | 19109090820 | 3460 | 3455 | 3460 | 3455 | 1899 |
| 236 | 20240116 | 150100 | 19102527400 | 3455 | 3455 | 3460 | 3455 | 1974 |
| 237 | 20240116 | 150000 | 19095706320 | 3455 | 3445 | 3460 | 3445 | 4843 |
| 238 | 20240116 | 145900 | 19078968240 | 3460 | 3450 | 3460 | 3445 | 3580 |
| 239 | 20240116 | 145800 | 19066632680 | 3465 | 3450 | 3465 | 3450 | 8065 |
| 240 | 20240116 | 145700 | 19038729270 | 3445 | 3440 | 3445 | 3440 | 8045 |
| 241 | 20240116 | 145600 | 19011045925 | 3445 | 3445 | 3445 | 3440 | 1660 |
| 242 | 20240116 | 145500 | 19005335320 | 3440 | 3440 | 3445 | 3440 | 3883 |
| 243 | 20240116 | 145400 | 18991974300 | 3440 | 3445 | 3445 | 3440 | 3352 |
| 244 | 20240116 | 145300 | 18980440670 | 3445 | 3450 | 3455 | 3445 | 1865 |
| 245 | 20240116 | 145200 | 18974007085 | 3440 | 3445 | 3450 | 3440 | 6720 |
| 246 | 20240116 | 145100 | 18950857825 | 3445 | 3450 | 3450 | 3445 | 1539 |
| 247 | 20240116 | 145000 | 18945552275 | 3455 | 3450 | 3455 | 3450 | 3 |
| 248 | 20240116 | 144900 | 18945541920 | 3450 | 3450 | 3450 | 3450 | 1200 |
| 249 | 20240116 | 144800 | 18941401920 | 3450 | 3450 | 3450 | 3450 | 228 |
| 250 | 20240116 | 144700 | 18940615320 | 3450 | 3455 | 3455 | 3450 | 761 |
| 251 | 20240116 | 144600 | 18937989565 | 3455 | 3455 | 3455 | 3455 | 100 |
| 252 | 20240116 | 144500 | 18937644065 | 3455 | 3450 | 3455 | 3450 | 7634 |
| 253 | 20240116 | 144400 | 18911287475 | 3450 | 3450 | 3450 | 3450 | 74 |
| 254 | 20240116 | 144300 | 18911032175 | 3455 | 3450 | 3455 | 3450 | 1215 |
| 255 | 20240116 | 144200 | 18906836425 | 3450 | 3455 | 3455 | 3450 | 2362 |
| 256 | 20240116 | 144100 | 18898685920 | 3455 | 3460 | 3460 | 3455 | 147 |
| 257 | 20240116 | 144000 | 18898177510 | 3460 | 3460 | 3460 | 3460 | 2013 |
| 258 | 20240116 | 143900 | 18891212530 | 3460 | 3460 | 3460 | 3460 | 1591 |
| 259 | 20240116 | 143800 | 18885707670 | 3465 | 3455 | 3465 | 3455 | 1849 |
| 260 | 20240116 | 143700 | 18879319365 | 3455 | 3455 | 3465 | 3455 | 416 |
| 261 | 20240116 | 143600 | 18877881790 | 3460 | 3460 | 3460 | 3460 | 737 |
| 262 | 20240116 | 143500 | 18875331770 | 3460 | 3460 | 3460 | 3460 | 3415 |
| 263 | 20240116 | 143400 | 18863515870 | 3460 | 3465 | 3465 | 3460 | 120 |
| 264 | 20240116 | 143300 | 18863100570 | 3465 | 3470 | 3470 | 3465 | 2373 |
| 265 | 20240116 | 143200 | 18854876505 | 3470 | 3470 | 3475 | 3465 | 2077 |
| 266 | 20240116 | 143100 | 18847669440 | 3470 | 3470 | 3470 | 3460 | 3488 |
| 267 | 20240116 | 143000 | 18835591425 | 3465 | 3470 | 3475 | 3465 | 3697 |
| 268 | 20240116 | 142900 | 18822763390 | 3470 | 3460 | 3470 | 3460 | 6989 |
| 269 | 20240116 | 142800 | 18798541740 | 3455 | 3460 | 3460 | 3450 | 9141 |
| 270 | 20240116 | 142700 | 18766988780 | 3460 | 3455 | 3460 | 3455 | 1711 |
| 271 | 20240116 | 142600 | 18761069520 | 3455 | 3455 | 3455 | 3455 | 534 |
| 272 | 20240116 | 142500 | 18759224550 | 3455 | 3455 | 3460 | 3455 | 911 |
| 273 | 20240116 | 142400 | 18756077040 | 3460 | 3460 | 3460 | 3460 | 45 |
| 274 | 20240116 | 142300 | 18755921340 | 3460 | 3455 | 3460 | 3455 | 1904 |
| 275 | 20240116 | 142200 | 18749342890 | 3460 | 3460 | 3465 | 3460 | 5711 |
| 276 | 20240116 | 142100 | 18729579375 | 3460 | 3460 | 3460 | 3460 | 3319 |
| 277 | 20240116 | 142000 | 18718095635 | 3460 | 3455 | 3460 | 3455 | 6122 |
| 278 | 20240116 | 141900 | 18696944120 | 3455 | 3445 | 3455 | 3445 | 153 |
| 279 | 20240116 | 141800 | 18696416825 | 3440 | 3450 | 3455 | 3440 | 12118 |
| 280 | 20240116 | 141700 | 18654705035 | 3455 | 3455 | 3455 | 3455 | 234 |
| 281 | 20240116 | 141600 | 18653896565 | 3450 | 3450 | 3450 | 3440 | 8233 |
| 282 | 20240116 | 141500 | 18625495030 | 3445 | 3445 | 3445 | 3440 | 5311 |
| 283 | 20240116 | 141400 | 18607199460 | 3445 | 3450 | 3450 | 3445 | 11 |
| 284 | 20240116 | 141300 | 18607161560 | 3450 | 3440 | 3450 | 3440 | 355 |
| 285 | 20240116 | 141200 | 18605940310 | 3440 | 3440 | 3440 | 3440 | 500 |
| 286 | 20240116 | 141100 | 18604220310 | 3440 | 3440 | 3440 | 3440 | 1286 |
| 287 | 20240116 | 141000 | 18599796470 | 3440 | 3440 | 3450 | 3440 | 591 |
| 288 | 20240116 | 140900 | 18597760530 | 3450 | 3440 | 3450 | 3440 | 817 |
| 289 | 20240116 | 140800 | 18594949050 | 3450 | 3450 | 3450 | 3450 | 81 |
| 290 | 20240116 | 140700 | 18594669600 | 3440 | 3435 | 3440 | 3435 | 5418 |
| 291 | 20240116 | 140600 | 18576033875 | 3435 | 3440 | 3440 | 3435 | 823 |
| 292 | 20240116 | 140500 | 18573206005 | 3440 | 3435 | 3440 | 3435 | 283 |
| 293 | 20240116 | 140400 | 18572233850 | 3435 | 3435 | 3440 | 3435 | 4646 |
| 294 | 20240116 | 140300 | 18556274655 | 3435 | 3435 | 3440 | 3435 | 1477 |
| 295 | 20240116 | 140200 | 18551201110 | 3435 | 3440 | 3440 | 3430 | 5566 |
| 296 | 20240116 | 140100 | 18532086320 | 3435 | 3435 | 3440 | 3430 | 4219 |
| 297 | 20240116 | 140000 | 18517593240 | 3440 | 3440 | 3440 | 3440 | 874 |
| 298 | 20240116 | 135900 | 18514586680 | 3435 | 3435 | 3440 | 3435 | 7246 |
| 299 | 20240116 | 135800 | 18489693380 | 3435 | 3440 | 3440 | 3435 | 6886 |
| 300 | 20240116 | 135700 | 18466028350 | 3450 | 3440 | 3450 | 3440 | 999 |
| 301 | 20240116 | 135600 | 18462587630 | 3435 | 3440 | 3440 | 3435 | 10305 |
| 302 | 20240116 | 135500 | 18427160850 | 3440 | 3445 | 3445 | 3440 | 5564 |
| 303 | 20240116 | 135400 | 18408019800 | 3445 | 3445 | 3450 | 3445 | 2699 |
| 304 | 20240116 | 135300 | 18398711735 | 3440 | 3445 | 3450 | 3435 | 7011 |
| 305 | 20240116 | 135200 | 18374599830 | 3450 | 3450 | 3450 | 3440 | 33006 |
| 306 | 20240116 | 135100 | 18260944295 | 3450 | 3455 | 3460 | 3450 | 5846 |
| 307 | 20240116 | 135000 | 18240751410 | 3460 | 3455 | 3460 | 3455 | 718 |
| 308 | 20240116 | 134900 | 18238269970 | 3465 | 3465 | 3465 | 3460 | 13919 |
| 309 | 20240116 | 134800 | 18190109890 | 3465 | 3465 | 3470 | 3460 | 4255 |
| 310 | 20240116 | 134700 | 18175382365 | 3465 | 3470 | 3470 | 3465 | 913 |
| 311 | 20240116 | 134600 | 18172218815 | 3465 | 3465 | 3465 | 3465 | 2009 |
| 312 | 20240116 | 134500 | 18165257630 | 3465 | 3465 | 3465 | 3460 | 1420 |
| 313 | 20240116 | 134400 | 18160337830 | 3465 | 3465 | 3465 | 3465 | 2 |
| 314 | 20240116 | 134300 | 18160330900 | 3465 | 3465 | 3465 | 3460 | 1011 |
| 315 | 20240116 | 134200 | 18156827825 | 3465 | 3465 | 3465 | 3465 | 1664 |
| 316 | 20240116 | 134100 | 18151062065 | 3470 | 3470 | 3470 | 3465 | 2927 |
| 317 | 20240116 | 134000 | 18140914685 | 3470 | 3470 | 3470 | 3465 | 1281 |
| 318 | 20240116 | 133900 | 18136469965 | 3470 | 3470 | 3470 | 3470 | 132 |
| 319 | 20240116 | 133800 | 18136011925 | 3470 | 3465 | 3470 | 3465 | 194 |
| 320 | 20240116 | 133700 | 18135339215 | 3470 | 3470 | 3470 | 3465 | 479 |
| 321 | 20240116 | 133600 | 18133678975 | 3470 | 3465 | 3470 | 3465 | 1040 |
| 322 | 20240116 | 133500 | 18130070375 | 3465 | 3470 | 3470 | 3465 | 210 |
| 323 | 20240116 | 133400 | 18129342225 | 3465 | 3465 | 3470 | 3465 | 2763 |
| 324 | 20240116 | 133300 | 18119768425 | 3470 | 3465 | 3470 | 3465 | 403 |
| 325 | 20240116 | 133200 | 18118371515 | 3465 | 3465 | 3465 | 3460 | 992 |
| 326 | 20240116 | 133100 | 18114935340 | 3465 | 3460 | 3465 | 3460 | 442 |
| 327 | 20240116 | 133000 | 18113405500 | 3460 | 3460 | 3460 | 3460 | 10 |
| 328 | 20240116 | 132900 | 18113370900 | 3460 | 3460 | 3460 | 3460 | 3509 |
| 329 | 20240116 | 132800 | 18101229760 | 3460 | 3465 | 3465 | 3460 | 295 |
| 330 | 20240116 | 132700 | 18100208160 | 3460 | 3465 | 3465 | 3460 | 2811 |
| 331 | 20240116 | 132600 | 18090480195 | 3470 | 3465 | 3470 | 3460 | 1436 |
| 332 | 20240116 | 132500 | 18085511440 | 3465 | 3465 | 3465 | 3465 | 862 |
| 333 | 20240116 | 132400 | 18082524610 | 3460 | 3465 | 3465 | 3460 | 501 |
| 334 | 20240116 | 132300 | 18080788650 | 3470 | 3460 | 3470 | 3455 | 3165 |
| 335 | 20240116 | 132200 | 18069820910 | 3460 | 3460 | 3460 | 3460 | 1756 |
| 336 | 20240116 | 132100 | 18063745150 | 3460 | 3460 | 3460 | 3460 | 1041 |
| 337 | 20240116 | 132000 | 18060143290 | 3460 | 3460 | 3460 | 3460 | 945 |
| 338 | 20240116 | 131900 | 18056873590 | 3460 | 3460 | 3460 | 3455 | 663 |
| 339 | 20240116 | 131800 | 18054579615 | 3460 | 3465 | 3470 | 3460 | 4535 |
| 340 | 20240116 | 131700 | 18038874060 | 3460 | 3460 | 3465 | 3460 | 52 |
| 341 | 20240116 | 131600 | 18038694135 | 3460 | 3460 | 3465 | 3460 | 2355 |
| 342 | 20240116 | 131500 | 18030542490 | 3465 | 3470 | 3470 | 3465 | 4029 |
| 343 | 20240116 | 131400 | 18016576750 | 3470 | 3465 | 3470 | 3465 | 1571 |
| 344 | 20240116 | 131300 | 18011132235 | 3465 | 3465 | 3470 | 3465 | 108 |
| 345 | 20240116 | 131200 | 18010757715 | 3470 | 3475 | 3475 | 3465 | 731 |
| 346 | 20240116 | 131100 | 18008222270 | 3465 | 3475 | 3475 | 3465 | 4823 |
| 347 | 20240116 | 131000 | 17991471855 | 3475 | 3475 | 3475 | 3470 | 2651 |
| 348 | 20240116 | 130900 | 17982260395 | 3470 | 3470 | 3470 | 3470 | 947 |
| 349 | 20240116 | 130800 | 17978974305 | 3455 | 3470 | 3470 | 3455 | 7190 |
| 350 | 20240116 | 130700 | 17954051415 | 3470 | 3465 | 3470 | 3460 | 3420 |
| 351 | 20240116 | 130600 | 17942206955 | 3465 | 3460 | 3465 | 3455 | 1832 |
| 352 | 20240116 | 130500 | 17935871015 | 3455 | 3455 | 3455 | 3455 | 35 |
| 353 | 20240116 | 130400 | 17935750090 | 3460 | 3455 | 3460 | 3450 | 2450 |
| 354 | 20240116 | 130300 | 17927288370 | 3455 | 3455 | 3455 | 3450 | 4450 |
| 355 | 20240116 | 130200 | 17911914870 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 356 | 20240116 | 130100 | 17908464870 | 3450 | 3450 | 3455 | 3450 | 1833 |
| 357 | 20240116 | 130000 | 17902140570 | 3450 | 3450 | 3450 | 3450 | 1609 |
| 358 | 20240116 | 125900 | 17896589520 | 3450 | 3450 | 3450 | 3450 | 14014 |
| 359 | 20240116 | 125800 | 17848241220 | 3450 | 3455 | 3455 | 3450 | 1448 |
| 360 | 20240116 | 125700 | 17843243000 | 3455 | 3455 | 3455 | 3450 | 5708 |
| 361 | 20240116 | 125600 | 17823521865 | 3460 | 3460 | 3460 | 3460 | 810 |
| 362 | 20240116 | 125500 | 17820719265 | 3460 | 3460 | 3465 | 3460 | 8176 |
| 363 | 20240116 | 125400 | 17792430245 | 3465 | 3470 | 3470 | 3460 | 611 |
| 364 | 20240116 | 125300 | 17790313275 | 3470 | 3465 | 3470 | 3465 | 3349 |
| 365 | 20240116 | 125200 | 17778708425 | 3465 | 3465 | 3465 | 3460 | 799 |
| 366 | 20240116 | 125100 | 17775941015 | 3465 | 3460 | 3465 | 3460 | 341 |
| 367 | 20240116 | 125000 | 17774760580 | 3465 | 3460 | 3465 | 3460 | 2158 |
| 368 | 20240116 | 124900 | 17767285315 | 3460 | 3460 | 3460 | 3460 | 213 |
| 369 | 20240116 | 124800 | 17766548335 | 3465 | 3460 | 3465 | 3460 | 1467 |
| 370 | 20240116 | 124700 | 17761471050 | 3460 | 3460 | 3460 | 3455 | 9174 |
| 371 | 20240116 | 124600 | 17729759220 | 3455 | 3460 | 3460 | 3455 | 1646 |
| 372 | 20240116 | 124500 | 17724071235 | 3460 | 3455 | 3460 | 3455 | 1712 |
| 373 | 20240116 | 124400 | 17718153670 | 3455 | 3455 | 3460 | 3455 | 1048 |
| 374 | 20240116 | 124300 | 17714532320 | 3455 | 3455 | 3455 | 3455 | 306 |
| 375 | 20240116 | 124200 | 17713475090 | 3460 | 3460 | 3460 | 3455 | 1861 |
| 376 | 20240116 | 124100 | 17707045180 | 3460 | 3460 | 3460 | 3460 | 177 |
| 377 | 20240116 | 124000 | 17706432760 | 3455 | 3455 | 3460 | 3455 | 4386 |
| 378 | 20240116 | 123900 | 17691268065 | 3455 | 3455 | 3460 | 3455 | 1677 |
| 379 | 20240116 | 123800 | 17685473975 | 3460 | 3455 | 3460 | 3455 | 28 |
| 380 | 20240116 | 123700 | 17685377210 | 3455 | 3455 | 3455 | 3455 | 1541 |
| 381 | 20240116 | 123600 | 17680053055 | 3455 | 3455 | 3455 | 3455 | 692 |
| 382 | 20240116 | 123500 | 17677662195 | 3455 | 3455 | 3455 | 3455 | 7276 |
| 383 | 20240116 | 123400 | 17652523615 | 3460 | 3460 | 3460 | 3455 | 6065 |
| 384 | 20240116 | 123300 | 17631566100 | 3460 | 3460 | 3460 | 3455 | 527 |
| 385 | 20240116 | 123200 | 17629745200 | 3455 | 3455 | 3455 | 3455 | 361 |
| 386 | 20240116 | 123100 | 17628497945 | 3455 | 3460 | 3460 | 3455 | 8595 |
| 387 | 20240116 | 123000 | 17598772230 | 3460 | 3465 | 3465 | 3460 | 2037 |
| 388 | 20240116 | 122900 | 17591723855 | 3465 | 3465 | 3465 | 3460 | 11349 |
| 389 | 20240116 | 122800 | 17552406910 | 3465 | 3465 | 3470 | 3465 | 2883 |
| 390 | 20240116 | 122700 | 17542417310 | 3470 | 3470 | 3470 | 3470 | 285 |
| 391 | 20240116 | 122600 | 17541428360 | 3470 | 3475 | 3475 | 3460 | 2272 |
| 392 | 20240116 | 122500 | 17533556900 | 3470 | 3475 | 3475 | 3465 | 3865 |
| 393 | 20240116 | 122400 | 17520139310 | 3475 | 3480 | 3485 | 3475 | 930 |
| 394 | 20240116 | 122300 | 17516903155 | 3485 | 3480 | 3495 | 3480 | 13630 |
| 395 | 20240116 | 122200 | 17469358975 | 3470 | 3460 | 3475 | 3460 | 4688 |
| 396 | 20240116 | 122100 | 17453098485 | 3460 | 3460 | 3465 | 3460 | 5144 |
| 397 | 20240116 | 122000 | 17435300070 | 3460 | 3465 | 3465 | 3460 | 564 |
| 398 | 20240116 | 121900 | 17433348605 | 3465 | 3470 | 3470 | 3465 | 2318 |
| 399 | 20240116 | 121800 | 17425314875 | 3465 | 3470 | 3470 | 3465 | 420 |
| 400 | 20240116 | 121700 | 17423859475 | 3470 | 3465 | 3470 | 3460 | 3739 |
| 401 | 20240116 | 121600 | 17410912395 | 3465 | 3470 | 3470 | 3465 | 1514 |
| 402 | 20240116 | 121500 | 17405666375 | 3465 | 3460 | 3470 | 3460 | 800 |
| 403 | 20240116 | 121400 | 17402898250 | 3460 | 3465 | 3465 | 3460 | 406 |
| 404 | 20240116 | 121300 | 17401491960 | 3470 | 3470 | 3470 | 3465 | 4321 |
| 405 | 20240116 | 121200 | 17386507145 | 3470 | 3475 | 3475 | 3470 | 2732 |
| 406 | 20240116 | 121100 | 17377027095 | 3470 | 3475 | 3475 | 3470 | 242 |
| 407 | 20240116 | 121000 | 17376187350 | 3470 | 3465 | 3470 | 3460 | 6976 |
| 408 | 20240116 | 120900 | 17351984060 | 3465 | 3475 | 3475 | 3465 | 1788 |
| 409 | 20240116 | 120800 | 17345788250 | 3475 | 3470 | 3480 | 3465 | 8983 |
| 410 | 20240116 | 120700 | 17314564350 | 3470 | 3470 | 3470 | 3465 | 1051 |
| 411 | 20240116 | 120600 | 17310920180 | 3470 | 3465 | 3470 | 3465 | 694 |
| 412 | 20240116 | 120500 | 17308513345 | 3465 | 3460 | 3465 | 3460 | 673 |
| 413 | 20240116 | 120400 | 17306184710 | 3460 | 3455 | 3460 | 3455 | 2083 |
| 414 | 20240116 | 120300 | 17298980930 | 3455 | 3455 | 3455 | 3455 | 3698 |
| 415 | 20240116 | 120200 | 17286204340 | 3455 | 3455 | 3470 | 3455 | 5836 |
| 416 | 20240116 | 120100 | 17265986110 | 3460 | 3455 | 3460 | 3455 | 332 |
| 417 | 20240116 | 120000 | 17264839035 | 3455 | 3460 | 3460 | 3455 | 947 |
| 418 | 20240116 | 115900 | 17261566380 | 3460 | 3460 | 3465 | 3460 | 2472 |
| 419 | 20240116 | 115800 | 17253012760 | 3460 | 3450 | 3460 | 3450 | 6829 |
| 420 | 20240116 | 115700 | 17229439710 | 3455 | 3460 | 3460 | 3455 | 3199 |
| 421 | 20240116 | 115600 | 17218386160 | 3455 | 3455 | 3455 | 3450 | 1861 |
| 422 | 20240116 | 115500 | 17211960405 | 3455 | 3455 | 3460 | 3450 | 3898 |
| 423 | 20240116 | 115400 | 17198506390 | 3455 | 3455 | 3460 | 3455 | 3197 |
| 424 | 20240116 | 115300 | 17187455755 | 3450 | 3455 | 3460 | 3450 | 3368 |
| 425 | 20240116 | 115200 | 17175816245 | 3455 | 3455 | 3455 | 3450 | 192 |
| 426 | 20240116 | 115100 | 17175153090 | 3455 | 3455 | 3470 | 3455 | 8211 |
| 427 | 20240116 | 115000 | 17146743165 | 3455 | 3460 | 3465 | 3455 | 12256 |
| 428 | 20240116 | 114900 | 17104385400 | 3460 | 3465 | 3480 | 3460 | 6041 |
| 429 | 20240116 | 114800 | 17083432770 | 3465 | 3470 | 3475 | 3465 | 1856 |
| 430 | 20240116 | 114700 | 17076997525 | 3475 | 3465 | 3475 | 3465 | 1583 |
| 431 | 20240116 | 114600 | 17071508655 | 3465 | 3465 | 3470 | 3465 | 830 |
| 432 | 20240116 | 114500 | 17068629790 | 3470 | 3460 | 3470 | 3455 | 13173 |
| 433 | 20240116 | 114400 | 17023051215 | 3460 | 3460 | 3460 | 3455 | 1826 |
| 434 | 20240116 | 114300 | 17016733755 | 3455 | 3455 | 3460 | 3455 | 2446 |
| 435 | 20240116 | 114200 | 17008282685 | 3460 | 3460 | 3465 | 3455 | 12161 |
| 436 | 20240116 | 114100 | 16966213925 | 3460 | 3470 | 3470 | 3460 | 5604 |
| 437 | 20240116 | 114000 | 16946800425 | 3465 | 3470 | 3475 | 3465 | 299 |
| 438 | 20240116 | 113900 | 16945761950 | 3465 | 3465 | 3475 | 3465 | 3559 |
| 439 | 20240116 | 113800 | 16933410005 | 3465 | 3465 | 3465 | 3465 | 5175 |
| 440 | 20240116 | 113700 | 16915478630 | 3465 | 3470 | 3470 | 3465 | 1388 |
| 441 | 20240116 | 113600 | 16910668710 | 3475 | 3480 | 3480 | 3470 | 5937 |
| 442 | 20240116 | 113500 | 16890060980 | 3480 | 3470 | 3480 | 3470 | 427 |
| 443 | 20240116 | 113400 | 16888576315 | 3475 | 3475 | 3480 | 3470 | 1361 |
| 444 | 20240116 | 113300 | 16883846150 | 3475 | 3475 | 3480 | 3475 | 554 |
| 445 | 20240116 | 113200 | 16881920180 | 3480 | 3480 | 3485 | 3475 | 4275 |
| 446 | 20240116 | 113100 | 16867048190 | 3485 | 3485 | 3495 | 3485 | 13934 |
| 447 | 20240116 | 113000 | 16818417310 | 3480 | 3495 | 3495 | 3480 | 1447 |
| 448 | 20240116 | 112900 | 16813372280 | 3490 | 3475 | 3490 | 3475 | 4283 |
| 449 | 20240116 | 112800 | 16798448340 | 3480 | 3470 | 3485 | 3470 | 5752 |
| 450 | 20240116 | 112700 | 16778446820 | 3470 | 3475 | 3475 | 3465 | 7011 |
| 451 | 20240116 | 112600 | 16754139460 | 3475 | 3470 | 3475 | 3470 | 3081 |
| 452 | 20240116 | 112500 | 16743442545 | 3470 | 3465 | 3470 | 3465 | 1630 |
| 453 | 20240116 | 112400 | 16737792995 | 3470 | 3470 | 3470 | 3460 | 1253 |
| 454 | 20240116 | 112300 | 16733447020 | 3460 | 3475 | 3475 | 3455 | 19765 |
| 455 | 20240116 | 112200 | 16664997275 | 3475 | 3480 | 3480 | 3475 | 5480 |
| 456 | 20240116 | 112100 | 16645953000 | 3480 | 3490 | 3490 | 3480 | 2265 |
| 457 | 20240116 | 112000 | 16638066500 | 3490 | 3480 | 3495 | 3480 | 21367 |
| 458 | 20240116 | 111900 | 16563514920 | 3485 | 3470 | 3485 | 3470 | 7564 |
| 459 | 20240116 | 111800 | 16537233755 | 3470 | 3475 | 3475 | 3470 | 4706 |
| 460 | 20240116 | 111700 | 16520895050 | 3470 | 3475 | 3475 | 3470 | 1371 |
| 461 | 20240116 | 111600 | 16516135445 | 3470 | 3455 | 3470 | 3455 | 5167 |
| 462 | 20240116 | 111500 | 16498241020 | 3460 | 3460 | 3460 | 3455 | 19171 |
| 463 | 20240116 | 111400 | 16432003590 | 3460 | 3465 | 3465 | 3460 | 279 |
| 464 | 20240116 | 111300 | 16431038100 | 3465 | 3460 | 3465 | 3450 | 1259 |
| 465 | 20240116 | 111200 | 16426685775 | 3460 | 3460 | 3460 | 3450 | 10935 |
| 466 | 20240116 | 111100 | 16388903510 | 3460 | 3465 | 3465 | 3455 | 7614 |
| 467 | 20240116 | 111000 | 16362557580 | 3465 | 3475 | 3475 | 3465 | 974 |
| 468 | 20240116 | 110900 | 16359181820 | 3480 | 3460 | 3480 | 3460 | 4308 |
| 469 | 20240116 | 110800 | 16344260785 | 3480 | 3465 | 3480 | 3455 | 12698 |
| 470 | 20240116 | 110700 | 16300323610 | 3465 | 3455 | 3465 | 3455 | 3862 |
| 471 | 20240116 | 110600 | 16286952240 | 3455 | 3460 | 3460 | 3455 | 5213 |
| 472 | 20240116 | 110500 | 16268933500 | 3460 | 3465 | 3470 | 3455 | 7382 |
| 473 | 20240116 | 110400 | 16243391640 | 3460 | 3470 | 3475 | 3460 | 6852 |
| 474 | 20240116 | 110300 | 16219666115 | 3465 | 3460 | 3475 | 3460 | 6538 |
| 475 | 20240116 | 110200 | 16197015945 | 3460 | 3455 | 3460 | 3455 | 4586 |
| 476 | 20240116 | 110100 | 16181153250 | 3455 | 3470 | 3470 | 3455 | 29047 |
| 477 | 20240116 | 110000 | 16080720935 | 3470 | 3465 | 3470 | 3460 | 3306 |
| 478 | 20240116 | 105900 | 16069265725 | 3470 | 3465 | 3470 | 3450 | 19987 |
| 479 | 20240116 | 105800 | 16000167600 | 3465 | 3470 | 3470 | 3455 | 19086 |
| 480 | 20240116 | 105700 | 15934051045 | 3470 | 3475 | 3475 | 3470 | 2998 |
| 481 | 20240116 | 105600 | 15923639960 | 3475 | 3470 | 3475 | 3470 | 8646 |
| 482 | 20240116 | 105500 | 15893631240 | 3470 | 3460 | 3470 | 3460 | 3640 |
| 483 | 20240116 | 105400 | 15881018025 | 3465 | 3460 | 3470 | 3460 | 21784 |
| 484 | 20240116 | 105300 | 15805611485 | 3460 | 3475 | 3475 | 3460 | 16916 |
| 485 | 20240116 | 105200 | 15747026495 | 3475 | 3495 | 3495 | 3460 | 19054 |
| 486 | 20240116 | 105100 | 15680954015 | 3480 | 3495 | 3495 | 3480 | 20408 |
| 487 | 20240116 | 105000 | 15609822895 | 3495 | 3475 | 3495 | 3470 | 10549 |
| 488 | 20240116 | 104900 | 15573096640 | 3475 | 3490 | 3490 | 3475 | 22144 |
| 489 | 20240116 | 104800 | 15495912880 | 3485 | 3495 | 3495 | 3485 | 4726 |
| 490 | 20240116 | 104700 | 15479433480 | 3495 | 3480 | 3500 | 3475 | 11674 |
| 491 | 20240116 | 104600 | 15438742435 | 3480 | 3465 | 3480 | 3465 | 4874 |
| 492 | 20240116 | 104500 | 15421821000 | 3470 | 3465 | 3480 | 3460 | 17248 |
| 493 | 20240116 | 104400 | 15362002165 | 3465 | 3480 | 3480 | 3460 | 66552 |
| 494 | 20240116 | 104300 | 15131264590 | 3470 | 3485 | 3500 | 3470 | 22971 |
| 495 | 20240116 | 104200 | 15051241995 | 3480 | 3475 | 3485 | 3465 | 29284 |
| 496 | 20240116 | 104100 | 14949494135 | 3470 | 3500 | 3505 | 3470 | 45645 |
| 497 | 20240116 | 104000 | 14790401245 | 3500 | 3500 | 3505 | 3495 | 18097 |
| 498 | 20240116 | 103900 | 14727099890 | 3495 | 3505 | 3515 | 3495 | 23355 |
| 499 | 20240116 | 103800 | 14645370075 | 3500 | 3520 | 3525 | 3490 | 57075 |
| 500 | 20240116 | 103700 | 14445080515 | 3525 | 3525 | 3540 | 3515 | 18184 |
| 501 | 20240116 | 103600 | 14380968840 | 3530 | 3510 | 3545 | 3510 | 42214 |
| 502 | 20240116 | 103500 | 14231903355 | 3520 | 3510 | 3520 | 3495 | 70522 |
| 503 | 20240116 | 103400 | 13984955815 | 3510 | 3510 | 3510 | 3500 | 62002 |
| 504 | 20240116 | 103300 | 13767666955 | 3505 | 3520 | 3540 | 3505 | 61123 |
| 505 | 20240116 | 103200 | 13552480285 | 3520 | 3560 | 3570 | 3510 | 145381 |
| 506 | 20240116 | 103100 | 13038700420 | 3560 | 3575 | 3590 | 3545 | 108705 |
| 507 | 20240116 | 103000 | 12651108050 | 3575 | 3600 | 3610 | 3565 | 135300 |
| 508 | 20240116 | 102900 | 12165033960 | 3600 | 3585 | 3605 | 3570 | 195294 |
| 509 | 20240116 | 102800 | 11463678470 | 3580 | 3570 | 3585 | 3545 | 164272 |
| 510 | 20240116 | 102700 | 10878333040 | 3565 | 3565 | 3585 | 3560 | 90862 |
| 511 | 20240116 | 102600 | 10553559890 | 3565 | 3600 | 3610 | 3560 | 160540 |
| 512 | 20240116 | 102500 | 9977979455 | 3600 | 3610 | 3610 | 3570 | 146123 |
| 513 | 20240116 | 102400 | 9453231595 | 3600 | 3610 | 3625 | 3580 | 252925 |
| 514 | 20240116 | 102300 | 8541946505 | 3610 | 3585 | 3610 | 3580 | 303719 |
| 515 | 20240116 | 102200 | 7450353955 | 3585 | 3570 | 3590 | 3565 | 236004 |
| 516 | 20240116 | 102100 | 6606135375 | 3570 | 3545 | 3575 | 3540 | 164033 |
| 517 | 20240116 | 102000 | 6022561990 | 3545 | 3545 | 3545 | 3515 | 112353 |
| 518 | 20240116 | 101900 | 5625939800 | 3545 | 3495 | 3545 | 3495 | 95866 |
| 519 | 20240116 | 101800 | 5288791395 | 3495 | 3480 | 3495 | 3480 | 12337 |
| 520 | 20240116 | 101700 | 5245730915 | 3485 | 3480 | 3485 | 3480 | 8939 |
| 521 | 20240116 | 101600 | 5214589065 | 3480 | 3485 | 3490 | 3480 | 14385 |
| 522 | 20240116 | 101500 | 5164418755 | 3485 | 3495 | 3505 | 3485 | 45175 |
| 523 | 20240116 | 101400 | 5006584775 | 3500 | 3485 | 3510 | 3485 | 163201 |
| 524 | 20240116 | 101300 | 4435369745 | 3485 | 3490 | 3500 | 3470 | 73202 |
| 525 | 20240116 | 101200 | 4179707370 | 3490 | 3450 | 3490 | 3450 | 25860 |
| 526 | 20240116 | 101100 | 4089838035 | 3450 | 3455 | 3465 | 3450 | 11411 |
| 527 | 20240116 | 101000 | 4050415130 | 3455 | 3445 | 3460 | 3445 | 11217 |
| 528 | 20240116 | 100900 | 4011658085 | 3460 | 3445 | 3460 | 3440 | 7616 |
| 529 | 20240116 | 100800 | 3985428080 | 3455 | 3445 | 3455 | 3440 | 17800 |
| 530 | 20240116 | 100700 | 3924156825 | 3445 | 3460 | 3470 | 3445 | 15720 |
| 531 | 20240116 | 100600 | 3869818785 | 3460 | 3470 | 3475 | 3460 | 31583 |
| 532 | 20240116 | 100500 | 3760244630 | 3470 | 3470 | 3475 | 3460 | 13733 |
| 533 | 20240116 | 100400 | 3712600320 | 3470 | 3455 | 3470 | 3450 | 14540 |
| 534 | 20240116 | 100300 | 3662273915 | 3465 | 3465 | 3475 | 3450 | 23759 |
| 535 | 20240116 | 100200 | 3580165665 | 3470 | 3470 | 3480 | 3470 | 19069 |
| 536 | 20240116 | 100100 | 3513942185 | 3470 | 3465 | 3470 | 3455 | 8808 |
| 537 | 20240116 | 100000 | 3483414275 | 3455 | 3445 | 3460 | 3435 | 12231 |
| 538 | 20240116 | 095900 | 3441231490 | 3450 | 3465 | 3475 | 3440 | 22914 |
| 539 | 20240116 | 095800 | 3362140905 | 3470 | 3490 | 3490 | 3470 | 22427 |
| 540 | 20240116 | 095700 | 3284013895 | 3490 | 3465 | 3495 | 3455 | 31958 |
| 541 | 20240116 | 095600 | 3172659755 | 3470 | 3465 | 3475 | 3435 | 35954 |
| 542 | 20240116 | 095500 | 3048571710 | 3470 | 3485 | 3495 | 3470 | 62823 |
| 543 | 20240116 | 095400 | 2829948680 | 3490 | 3495 | 3500 | 3480 | 76026 |
| 544 | 20240116 | 095300 | 2564191170 | 3495 | 3495 | 3500 | 3485 | 92603 |
| 545 | 20240116 | 095200 | 2240476360 | 3495 | 3480 | 3500 | 3480 | 104228 |
| 546 | 20240116 | 095100 | 1876243975 | 3480 | 3490 | 3495 | 3470 | 75804 |
| 547 | 20240116 | 095000 | 1611976090 | 3490 | 3455 | 3495 | 3435 | 112383 |
| 548 | 20240116 | 094900 | 1221920430 | 3455 | 3445 | 3460 | 3440 | 30433 |
| 549 | 20240116 | 094800 | 1116986405 | 3445 | 3425 | 3450 | 3425 | 39959 |
| 550 | 20240116 | 094700 | 979502080 | 3420 | 3415 | 3420 | 3410 | 2109 |
| 551 | 20240116 | 094600 | 972299170 | 3415 | 3425 | 3425 | 3405 | 2408 |
| 552 | 20240116 | 094500 | 964074310 | 3430 | 3425 | 3430 | 3420 | 4768 |
| 553 | 20240116 | 094400 | 947747900 | 3430 | 3440 | 3440 | 3425 | 6001 |
| 554 | 20240116 | 094300 | 927148705 | 3440 | 3425 | 3440 | 3425 | 8009 |
| 555 | 20240116 | 094200 | 899662465 | 3425 | 3410 | 3425 | 3410 | 27969 |
| 556 | 20240116 | 094100 | 804036180 | 3410 | 3390 | 3415 | 3390 | 6908 |
| 557 | 20240116 | 094000 | 780468375 | 3385 | 3380 | 3410 | 3380 | 5379 |
| 558 | 20240116 | 093900 | 762205435 | 3390 | 3375 | 3390 | 3375 | 1585 |
| 559 | 20240116 | 093800 | 756849605 | 3380 | 3375 | 3380 | 3370 | 6668 |
| 560 | 20240116 | 093700 | 734364850 | 3375 | 3380 | 3380 | 3375 | 1159 |
| 561 | 20240116 | 093600 | 730452440 | 3380 | 3380 | 3380 | 3375 | 5719 |
| 562 | 20240116 | 093500 | 711141205 | 3390 | 3375 | 3390 | 3375 | 3558 |
| 563 | 20240116 | 093400 | 699102440 | 3375 | 3380 | 3380 | 3375 | 3290 |
| 564 | 20240116 | 093300 | 687985650 | 3380 | 3385 | 3385 | 3375 | 3623 |
| 565 | 20240116 | 093200 | 675744000 | 3375 | 3380 | 3385 | 3375 | 3270 |
| 566 | 20240116 | 093100 | 664701245 | 3375 | 3380 | 3380 | 3375 | 2934 |
| 567 | 20240116 | 093000 | 654798160 | 3375 | 3380 | 3385 | 3375 | 2188 |
| 568 | 20240116 | 092900 | 647405000 | 3380 | 3380 | 3380 | 3375 | 6016 |
| 569 | 20240116 | 092800 | 627093615 | 3380 | 3385 | 3385 | 3375 | 4258 |
| 570 | 20240116 | 092700 | 612711465 | 3375 | 3380 | 3380 | 3375 | 875 |
| 571 | 20240116 | 092600 | 609756140 | 3380 | 3380 | 3380 | 3380 | 1611 |
| 572 | 20240116 | 092500 | 604310960 | 3385 | 3385 | 3395 | 3380 | 1892 |
| 573 | 20240116 | 092400 | 597911605 | 3375 | 3385 | 3385 | 3375 | 15100 |
| 574 | 20240116 | 092300 | 546909175 | 3390 | 3395 | 3400 | 3385 | 3207 |
| 575 | 20240116 | 092200 | 536039695 | 3390 | 3390 | 3395 | 3390 | 2112 |
| 576 | 20240116 | 092100 | 528879965 | 3390 | 3400 | 3400 | 3390 | 6337 |
| 577 | 20240116 | 092000 | 507369065 | 3400 | 3395 | 3400 | 3390 | 2412 |
| 578 | 20240116 | 091900 | 499179890 | 3400 | 3405 | 3415 | 3395 | 12384 |
| 579 | 20240116 | 091800 | 457060785 | 3415 | 3415 | 3420 | 3415 | 612 |
| 580 | 20240116 | 091700 | 454970520 | 3420 | 3400 | 3420 | 3400 | 4173 |
| 581 | 20240116 | 091600 | 440751390 | 3410 | 3395 | 3410 | 3390 | 2095 |
| 582 | 20240116 | 091500 | 433618150 | 3395 | 3400 | 3410 | 3385 | 9061 |
| 583 | 20240116 | 091400 | 402867495 | 3405 | 3410 | 3410 | 3400 | 6302 |
| 584 | 20240116 | 091300 | 381404080 | 3410 | 3405 | 3415 | 3405 | 1359 |
| 585 | 20240116 | 091200 | 376775545 | 3405 | 3410 | 3415 | 3405 | 3077 |
| 586 | 20240116 | 091100 | 366292285 | 3405 | 3415 | 3415 | 3405 | 927 |
| 587 | 20240116 | 091000 | 363131085 | 3415 | 3415 | 3415 | 3410 | 9989 |
| 588 | 20240116 | 090900 | 329054125 | 3430 | 3415 | 3430 | 3415 | 4783 |
| 589 | 20240116 | 090800 | 312700305 | 3415 | 3440 | 3440 | 3415 | 18083 |
| 590 | 20240116 | 090700 | 250806855 | 3435 | 3435 | 3435 | 3430 | 3062 |
| 591 | 20240116 | 090600 | 240301260 | 3430 | 3430 | 3435 | 3425 | 5429 |
| 592 | 20240116 | 090500 | 221679875 | 3430 | 3425 | 3435 | 3425 | 2409 |
| 593 | 20240116 | 090400 | 213416545 | 3425 | 3420 | 3430 | 3420 | 1795 |
| 594 | 20240116 | 090300 | 207262335 | 3425 | 3425 | 3430 | 3420 | 7071 |
| 595 | 20240116 | 090200 | 183070150 | 3430 | 3425 | 3440 | 3425 | 14904 |
| 596 | 20240116 | 090100 | 131930910 | 3425 | 3425 | 3435 | 3420 | 11742 |
| 597 | 20240116 | 090000 | 91706595 | 3420 | 3440 | 3440 | 3420 | 21651 |