30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 190100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 3 | 20240116 | 190000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 4 | 20240116 | 185900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 5 | 20240116 | 185800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 6 | 20240116 | 185700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 7 | 20240116 | 185600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 8 | 20240116 | 185500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 9 | 20240116 | 185400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 10 | 20240116 | 185300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 11 | 20240116 | 185200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 12 | 20240116 | 185100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 13 | 20240116 | 185000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 14 | 20240116 | 184900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 15 | 20240116 | 184800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 16 | 20240116 | 184700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 17 | 20240116 | 184600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 18 | 20240116 | 184500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 19 | 20240116 | 184400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 20 | 20240116 | 184300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 21 | 20240116 | 184200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 22 | 20240116 | 184100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 23 | 20240116 | 184000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 24 | 20240116 | 183900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 25 | 20240116 | 183800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 26 | 20240116 | 183700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 27 | 20240116 | 183600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 28 | 20240116 | 183500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 29 | 20240116 | 183400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 30 | 20240116 | 183300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 31 | 20240116 | 183200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 32 | 20240116 | 183100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 33 | 20240116 | 183000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 34 | 20240116 | 182900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 35 | 20240116 | 182800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 36 | 20240116 | 182700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 37 | 20240116 | 182600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 38 | 20240116 | 182500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 39 | 20240116 | 182400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 40 | 20240116 | 182300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 41 | 20240116 | 182200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 42 | 20240116 | 182100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 43 | 20240116 | 182000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 44 | 20240116 | 181900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 45 | 20240116 | 181800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 46 | 20240116 | 181700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 47 | 20240116 | 181600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 48 | 20240116 | 181500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 49 | 20240116 | 181400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 50 | 20240116 | 181300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 51 | 20240116 | 181200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 52 | 20240116 | 181100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 53 | 20240116 | 181000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 54 | 20240116 | 180900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 55 | 20240116 | 180800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 56 | 20240116 | 180700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 57 | 20240116 | 180600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 58 | 20240116 | 180500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 59 | 20240116 | 180400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 60 | 20240116 | 180300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 61 | 20240116 | 180200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 62 | 20240116 | 180100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 63 | 20240116 | 180000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 64 | 20240116 | 175900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 65 | 20240116 | 175800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 66 | 20240116 | 175700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 67 | 20240116 | 175600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 68 | 20240116 | 175500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 69 | 20240116 | 175400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 70 | 20240116 | 175300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 71 | 20240116 | 175200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 72 | 20240116 | 175100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 73 | 20240116 | 175000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 74 | 20240116 | 174900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 75 | 20240116 | 174800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 76 | 20240116 | 174700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 77 | 20240116 | 174600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 78 | 20240116 | 174500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 79 | 20240116 | 174400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 80 | 20240116 | 174300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 81 | 20240116 | 174200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 82 | 20240116 | 174100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 83 | 20240116 | 174000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 84 | 20240116 | 173900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 85 | 20240116 | 173800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 86 | 20240116 | 173700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 87 | 20240116 | 173600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 88 | 20240116 | 173500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 89 | 20240116 | 173400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 90 | 20240116 | 173300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 91 | 20240116 | 173200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 92 | 20240116 | 173100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 93 | 20240116 | 173000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 94 | 20240116 | 172900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 95 | 20240116 | 172800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 96 | 20240116 | 172700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 97 | 20240116 | 172600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 98 | 20240116 | 172500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 99 | 20240116 | 172400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 100 | 20240116 | 172300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 101 | 20240116 | 172200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 102 | 20240116 | 172100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 103 | 20240116 | 172000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 104 | 20240116 | 171900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 105 | 20240116 | 171800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 106 | 20240116 | 171700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 107 | 20240116 | 171600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 108 | 20240116 | 171500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 109 | 20240116 | 171400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 110 | 20240116 | 171300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 111 | 20240116 | 171200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 112 | 20240116 | 171100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 113 | 20240116 | 171000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 114 | 20240116 | 170900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 115 | 20240116 | 170800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 116 | 20240116 | 170700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 117 | 20240116 | 170600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 118 | 20240116 | 170500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 119 | 20240116 | 170400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 120 | 20240116 | 170300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 121 | 20240116 | 170200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 122 | 20240116 | 170100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 123 | 20240116 | 170000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 124 | 20240116 | 165900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 125 | 20240116 | 165800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 126 | 20240116 | 165700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 127 | 20240116 | 165600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 128 | 20240116 | 165500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 129 | 20240116 | 165400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 130 | 20240116 | 165300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 131 | 20240116 | 165200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 132 | 20240116 | 165100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 133 | 20240116 | 165000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 134 | 20240116 | 164900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 135 | 20240116 | 164800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 136 | 20240116 | 164700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 137 | 20240116 | 164600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 138 | 20240116 | 164500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 139 | 20240116 | 164400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 140 | 20240116 | 164300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 141 | 20240116 | 164200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 142 | 20240116 | 164100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 143 | 20240116 | 164000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 144 | 20240116 | 163900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 145 | 20240116 | 163800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 146 | 20240116 | 163700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 147 | 20240116 | 163600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 148 | 20240116 | 163500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 149 | 20240116 | 163400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 150 | 20240116 | 163300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 151 | 20240116 | 163200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 152 | 20240116 | 163100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 153 | 20240116 | 163000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 154 | 20240116 | 162900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 155 | 20240116 | 162800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 156 | 20240116 | 162700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 157 | 20240116 | 162600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 158 | 20240116 | 162500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 159 | 20240116 | 162400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 160 | 20240116 | 162300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 161 | 20240116 | 162200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 162 | 20240116 | 162100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 163 | 20240116 | 162000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 164 | 20240116 | 161900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 165 | 20240116 | 161800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 166 | 20240116 | 161700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 167 | 20240116 | 161600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 168 | 20240116 | 161500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 169 | 20240116 | 161400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 170 | 20240116 | 161300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 171 | 20240116 | 161200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 172 | 20240116 | 161100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 173 | 20240116 | 161000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 174 | 20240116 | 160900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 175 | 20240116 | 160800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 176 | 20240116 | 160700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 177 | 20240116 | 160600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 178 | 20240116 | 160500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 179 | 20240116 | 160400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 180 | 20240116 | 160300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 181 | 20240116 | 160200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 182 | 20240116 | 160100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 183 | 20240116 | 160000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 184 | 20240116 | 155900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 185 | 20240116 | 155800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 186 | 20240116 | 155700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 187 | 20240116 | 155600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 188 | 20240116 | 155500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 189 | 20240116 | 155400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 190 | 20240116 | 155300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 191 | 20240116 | 155200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 192 | 20240116 | 155100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 193 | 20240116 | 155000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 194 | 20240116 | 154900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 195 | 20240116 | 154800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 196 | 20240116 | 154700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 197 | 20240116 | 154600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 198 | 20240116 | 154500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 199 | 20240116 | 154400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 200 | 20240116 | 154300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 201 | 20240116 | 154200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 202 | 20240116 | 154100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 203 | 20240116 | 154000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 204 | 20240116 | 153900 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 205 | 20240116 | 153800 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 206 | 20240116 | 153700 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 207 | 20240116 | 153600 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 208 | 20240116 | 153500 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 209 | 20240116 | 153400 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 210 | 20240116 | 153300 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 211 | 20240116 | 153200 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 0 |
| 212 | 20240116 | 153100 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 213 | 20240116 | 153000 | 10931298840 | 4115 | 4115 | 4115 | 4115 | 13303 |
| 214 | 20240116 | 152900 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 215 | 20240116 | 152800 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 216 | 20240116 | 152700 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 217 | 20240116 | 152600 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 218 | 20240116 | 152500 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 219 | 20240116 | 152400 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 220 | 20240116 | 152300 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 221 | 20240116 | 152200 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 222 | 20240116 | 152100 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 223 | 20240116 | 152000 | 10876556995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 224 | 20240116 | 151900 | 10876556995 | 4050 | 4100 | 4105 | 4050 | 4898 |
| 225 | 20240116 | 151800 | 10856609435 | 4100 | 4080 | 4100 | 4060 | 3959 |
| 226 | 20240116 | 151700 | 10840428805 | 4090 | 4085 | 4095 | 4055 | 4701 |
| 227 | 20240116 | 151600 | 10821240165 | 4085 | 4055 | 4095 | 4055 | 3204 |
| 228 | 20240116 | 151500 | 10808190435 | 4055 | 4240 | 4240 | 3995 | 46511 |
| 229 | 20240116 | 151400 | 10619191385 | 4240 | 4240 | 4250 | 4240 | 2600 |
| 230 | 20240116 | 151300 | 10608149555 | 4240 | 4240 | 4240 | 4235 | 1818 |
| 231 | 20240116 | 151200 | 10600444670 | 4235 | 4230 | 4240 | 4225 | 1875 |
| 232 | 20240116 | 151100 | 10592507160 | 4230 | 4220 | 4230 | 4220 | 1455 |
| 233 | 20240116 | 151000 | 10586360410 | 4215 | 4205 | 4215 | 4205 | 1321 |
| 234 | 20240116 | 150900 | 10580797845 | 4205 | 4200 | 4205 | 4185 | 2592 |
| 235 | 20240116 | 150800 | 10569924795 | 4200 | 4190 | 4200 | 4185 | 1475 |
| 236 | 20240116 | 150700 | 10563735025 | 4190 | 4180 | 4190 | 4180 | 599 |
| 237 | 20240116 | 150600 | 10561228860 | 4180 | 4180 | 4190 | 4180 | 383 |
| 238 | 20240116 | 150500 | 10559627490 | 4180 | 4185 | 4195 | 4180 | 836 |
| 239 | 20240116 | 150400 | 10556128435 | 4205 | 4180 | 4205 | 4175 | 963 |
| 240 | 20240116 | 150300 | 10552100375 | 4175 | 4165 | 4185 | 4160 | 136 |
| 241 | 20240116 | 150200 | 10551533065 | 4160 | 4185 | 4185 | 4160 | 1515 |
| 242 | 20240116 | 150100 | 10545204925 | 4185 | 4205 | 4220 | 4185 | 3240 |
| 243 | 20240116 | 150000 | 10531609000 | 4200 | 4215 | 4215 | 4200 | 322 |
| 244 | 20240116 | 145900 | 10530254410 | 4215 | 4230 | 4230 | 4215 | 228 |
| 245 | 20240116 | 145800 | 10529293305 | 4220 | 4235 | 4235 | 4220 | 839 |
| 246 | 20240116 | 145700 | 10525750220 | 4220 | 4215 | 4220 | 4215 | 222 |
| 247 | 20240116 | 145600 | 10524814385 | 4210 | 4200 | 4235 | 4200 | 456 |
| 248 | 20240116 | 145500 | 10522890320 | 4205 | 4200 | 4205 | 4195 | 633 |
| 249 | 20240116 | 145400 | 10520233875 | 4195 | 4195 | 4195 | 4195 | 102 |
| 250 | 20240116 | 145300 | 10519805985 | 4190 | 4200 | 4205 | 4190 | 92 |
| 251 | 20240116 | 145200 | 10519420210 | 4215 | 4200 | 4215 | 4185 | 1478 |
| 252 | 20240116 | 145100 | 10513221085 | 4200 | 4225 | 4225 | 4200 | 690 |
| 253 | 20240116 | 145000 | 10510318285 | 4230 | 4220 | 4240 | 4215 | 826 |
| 254 | 20240116 | 144900 | 10506822695 | 4240 | 4215 | 4250 | 4195 | 6310 |
| 255 | 20240116 | 144800 | 10480067450 | 4215 | 4200 | 4215 | 4195 | 832 |
| 256 | 20240116 | 144700 | 10476572855 | 4190 | 4190 | 4195 | 4190 | 1180 |
| 257 | 20240116 | 144600 | 10471625850 | 4195 | 4195 | 4200 | 4195 | 184 |
| 258 | 20240116 | 144500 | 10470853940 | 4190 | 4195 | 4195 | 4190 | 59 |
| 259 | 20240116 | 144400 | 10470606710 | 4190 | 4190 | 4200 | 4190 | 219 |
| 260 | 20240116 | 144300 | 10469688405 | 4200 | 4200 | 4200 | 4195 | 2809 |
| 261 | 20240116 | 144200 | 10457900615 | 4195 | 4195 | 4195 | 4190 | 497 |
| 262 | 20240116 | 144100 | 10455816515 | 4195 | 4195 | 4195 | 4190 | 425 |
| 263 | 20240116 | 144000 | 10454033645 | 4195 | 4190 | 4195 | 4190 | 176 |
| 264 | 20240116 | 143900 | 10453295900 | 4190 | 4190 | 4190 | 4190 | 102 |
| 265 | 20240116 | 143800 | 10452868520 | 4195 | 4175 | 4195 | 4175 | 412 |
| 266 | 20240116 | 143700 | 10451145125 | 4170 | 4175 | 4175 | 4170 | 37 |
| 267 | 20240116 | 143600 | 10450990655 | 4170 | 4190 | 4190 | 4165 | 2026 |
| 268 | 20240116 | 143500 | 10442514190 | 4195 | 4200 | 4200 | 4190 | 1223 |
| 269 | 20240116 | 143400 | 10437388615 | 4200 | 4210 | 4210 | 4195 | 1124 |
| 270 | 20240116 | 143300 | 10432667885 | 4205 | 4185 | 4205 | 4185 | 584 |
| 271 | 20240116 | 143200 | 10430219730 | 4190 | 4170 | 4190 | 4170 | 470 |
| 272 | 20240116 | 143100 | 10428257425 | 4165 | 4160 | 4165 | 4160 | 372 |
| 273 | 20240116 | 143000 | 10426708070 | 4160 | 4145 | 4160 | 4145 | 667 |
| 274 | 20240116 | 142900 | 10423939695 | 4150 | 4150 | 4160 | 4150 | 284 |
| 275 | 20240116 | 142800 | 10422761055 | 4150 | 4160 | 4160 | 4150 | 402 |
| 276 | 20240116 | 142700 | 10421092530 | 4160 | 4160 | 4160 | 4145 | 14 |
| 277 | 20240116 | 142600 | 10421034440 | 4165 | 4140 | 4165 | 4140 | 283 |
| 278 | 20240116 | 142500 | 10419861175 | 4140 | 4140 | 4140 | 4140 | 1172 |
| 279 | 20240116 | 142400 | 10415009095 | 4125 | 4155 | 4165 | 4125 | 1359 |
| 280 | 20240116 | 142300 | 10409373745 | 4155 | 4175 | 4175 | 4155 | 940 |
| 281 | 20240116 | 142200 | 10405461305 | 4170 | 4210 | 4225 | 4155 | 1625 |
| 282 | 20240116 | 142100 | 10398662435 | 4210 | 4185 | 4210 | 4185 | 1147 |
| 283 | 20240116 | 142000 | 10393850400 | 4185 | 4175 | 4185 | 4165 | 114 |
| 284 | 20240116 | 141900 | 10393374720 | 4175 | 4160 | 4175 | 4160 | 379 |
| 285 | 20240116 | 141800 | 10391796115 | 4155 | 4155 | 4155 | 4140 | 2787 |
| 286 | 20240116 | 141700 | 10380217770 | 4155 | 4135 | 4155 | 4125 | 2556 |
| 287 | 20240116 | 141600 | 10369602525 | 4125 | 4135 | 4135 | 4125 | 190 |
| 288 | 20240116 | 141500 | 10368817380 | 4135 | 4125 | 4135 | 4120 | 1426 |
| 289 | 20240116 | 141400 | 10362931735 | 4125 | 4120 | 4130 | 4120 | 321 |
| 290 | 20240116 | 141300 | 10361607945 | 4110 | 4140 | 4140 | 4110 | 2320 |
| 291 | 20240116 | 141200 | 10352050385 | 4140 | 4140 | 4145 | 4140 | 16 |
| 292 | 20240116 | 141100 | 10351984140 | 4140 | 4140 | 4140 | 4135 | 556 |
| 293 | 20240116 | 141000 | 10349685055 | 4140 | 4140 | 4140 | 4130 | 732 |
| 294 | 20240116 | 140900 | 10346658530 | 4140 | 4135 | 4145 | 4130 | 1988 |
| 295 | 20240116 | 140800 | 10338443825 | 4140 | 4145 | 4155 | 4140 | 1223 |
| 296 | 20240116 | 140700 | 10333376610 | 4140 | 4150 | 4150 | 4135 | 1283 |
| 297 | 20240116 | 140600 | 10328056245 | 4165 | 4175 | 4180 | 4150 | 2253 |
| 298 | 20240116 | 140500 | 10318660725 | 4170 | 4130 | 4170 | 4125 | 2268 |
| 299 | 20240116 | 140400 | 10309258665 | 4135 | 4120 | 4135 | 4120 | 503 |
| 300 | 20240116 | 140300 | 10307183325 | 4105 | 4095 | 4110 | 4095 | 605 |
| 301 | 20240116 | 140200 | 10304697330 | 4095 | 4090 | 4100 | 4090 | 412 |
| 302 | 20240116 | 140100 | 10303010050 | 4095 | 4095 | 4095 | 4095 | 64 |
| 303 | 20240116 | 140000 | 10302747970 | 4100 | 4100 | 4100 | 4100 | 14 |
| 304 | 20240116 | 135900 | 10302690570 | 4105 | 4105 | 4105 | 4105 | 11 |
| 305 | 20240116 | 135800 | 10302645415 | 4105 | 4100 | 4105 | 4095 | 170 |
| 306 | 20240116 | 135700 | 10301948650 | 4100 | 4095 | 4120 | 4095 | 138 |
| 307 | 20240116 | 135600 | 10301381720 | 4090 | 4085 | 4105 | 4085 | 5951 |
| 308 | 20240116 | 135500 | 10276988595 | 4085 | 4095 | 4100 | 4085 | 774 |
| 309 | 20240116 | 135400 | 10273822270 | 4095 | 4095 | 4095 | 4095 | 131 |
| 310 | 20240116 | 135300 | 10273285825 | 4095 | 4110 | 4110 | 4095 | 768 |
| 311 | 20240116 | 135200 | 10270134460 | 4115 | 4115 | 4120 | 4110 | 1544 |
| 312 | 20240116 | 135100 | 10263781015 | 4115 | 4120 | 4120 | 4110 | 1270 |
| 313 | 20240116 | 135000 | 10258556345 | 4125 | 4135 | 4135 | 4120 | 649 |
| 314 | 20240116 | 134900 | 10255881450 | 4135 | 4125 | 4135 | 4125 | 41 |
| 315 | 20240116 | 134800 | 10255712305 | 4135 | 4135 | 4135 | 4125 | 60 |
| 316 | 20240116 | 134700 | 10255464745 | 4120 | 4150 | 4150 | 4120 | 475 |
| 317 | 20240116 | 134600 | 10253498350 | 4165 | 4155 | 4165 | 4145 | 500 |
| 318 | 20240116 | 134500 | 10251422170 | 4170 | 4175 | 4175 | 4170 | 53 |
| 319 | 20240116 | 134400 | 10251200910 | 4175 | 4150 | 4180 | 4135 | 4882 |
| 320 | 20240116 | 134300 | 10230835720 | 4155 | 4120 | 4155 | 4120 | 1906 |
| 321 | 20240116 | 134200 | 10222962965 | 4120 | 4120 | 4125 | 4120 | 377 |
| 322 | 20240116 | 134100 | 10221409605 | 4115 | 4110 | 4135 | 4110 | 529 |
| 323 | 20240116 | 134000 | 10219228335 | 4110 | 4120 | 4120 | 4105 | 679 |
| 324 | 20240116 | 133900 | 10216437265 | 4120 | 4120 | 4120 | 4115 | 164 |
| 325 | 20240116 | 133800 | 10215761590 | 4120 | 4120 | 4120 | 4110 | 292 |
| 326 | 20240116 | 133700 | 10214559395 | 4115 | 4095 | 4125 | 4095 | 3176 |
| 327 | 20240116 | 133600 | 10201495790 | 4095 | 4065 | 4095 | 4065 | 839 |
| 328 | 20240116 | 133500 | 10198070780 | 4065 | 4075 | 4075 | 4065 | 2521 |
| 329 | 20240116 | 133400 | 10187818895 | 4070 | 4085 | 4095 | 4070 | 4139 |
| 330 | 20240116 | 133300 | 10170939375 | 4085 | 4105 | 4105 | 4085 | 3634 |
| 331 | 20240116 | 133200 | 10156068130 | 4115 | 4120 | 4120 | 4110 | 828 |
| 332 | 20240116 | 133100 | 10152664105 | 4130 | 4105 | 4130 | 4105 | 2012 |
| 333 | 20240116 | 133000 | 10144397510 | 4105 | 4105 | 4115 | 4100 | 2269 |
| 334 | 20240116 | 132900 | 10135087445 | 4120 | 4120 | 4120 | 4110 | 143 |
| 335 | 20240116 | 132800 | 10134499440 | 4120 | 4140 | 4145 | 4110 | 2360 |
| 336 | 20240116 | 132700 | 10124774010 | 4145 | 4155 | 4155 | 4145 | 4516 |
| 337 | 20240116 | 132600 | 10106031820 | 4160 | 4135 | 4160 | 4135 | 1248 |
| 338 | 20240116 | 132500 | 10100853365 | 4140 | 4140 | 4150 | 4130 | 591 |
| 339 | 20240116 | 132400 | 10098408560 | 4130 | 4140 | 4140 | 4125 | 204 |
| 340 | 20240116 | 132300 | 10097565930 | 4150 | 4145 | 4155 | 4130 | 42 |
| 341 | 20240116 | 132200 | 10097391805 | 4145 | 4115 | 4145 | 4115 | 925 |
| 342 | 20240116 | 132100 | 10093578985 | 4110 | 4105 | 4120 | 4105 | 933 |
| 343 | 20240116 | 132000 | 10089743605 | 4100 | 4150 | 4150 | 4100 | 3170 |
| 344 | 20240116 | 131900 | 10076715985 | 4150 | 4155 | 4165 | 4135 | 517 |
| 345 | 20240116 | 131800 | 10074574445 | 4185 | 4175 | 4185 | 4160 | 501 |
| 346 | 20240116 | 131700 | 10072486075 | 4185 | 4170 | 4185 | 4165 | 1299 |
| 347 | 20240116 | 131600 | 10067064840 | 4175 | 4145 | 4175 | 4140 | 772 |
| 348 | 20240116 | 131500 | 10063868220 | 4150 | 4135 | 4155 | 4125 | 388 |
| 349 | 20240116 | 131400 | 10062263210 | 4135 | 4155 | 4160 | 4135 | 1933 |
| 350 | 20240116 | 131300 | 10054251945 | 4155 | 4160 | 4160 | 4155 | 87 |
| 351 | 20240116 | 131200 | 10053890270 | 4160 | 4150 | 4160 | 4150 | 391 |
| 352 | 20240116 | 131100 | 10052267075 | 4150 | 4150 | 4150 | 4150 | 19 |
| 353 | 20240116 | 131000 | 10052188225 | 4145 | 4150 | 4150 | 4140 | 111 |
| 354 | 20240116 | 130900 | 10051727615 | 4140 | 4150 | 4150 | 4135 | 1244 |
| 355 | 20240116 | 130800 | 10046578030 | 4140 | 4145 | 4150 | 4140 | 116 |
| 356 | 20240116 | 130700 | 10046097685 | 4150 | 4125 | 4150 | 4125 | 2826 |
| 357 | 20240116 | 130600 | 10034419080 | 4125 | 4135 | 4135 | 4125 | 325 |
| 358 | 20240116 | 130500 | 10033076550 | 4135 | 4155 | 4155 | 4135 | 270 |
| 359 | 20240116 | 130400 | 10031958000 | 4155 | 4150 | 4160 | 4150 | 175 |
| 360 | 20240116 | 130300 | 10031230950 | 4135 | 4120 | 4145 | 4110 | 2990 |
| 361 | 20240116 | 130200 | 10018873215 | 4110 | 4120 | 4140 | 4100 | 9302 |
| 362 | 20240116 | 130100 | 9980636720 | 4120 | 4135 | 4135 | 4110 | 6676 |
| 363 | 20240116 | 130000 | 9953110880 | 4130 | 4145 | 4155 | 4130 | 4085 |
| 364 | 20240116 | 125900 | 9936190005 | 4150 | 4155 | 4160 | 4150 | 657 |
| 365 | 20240116 | 125800 | 9933460665 | 4155 | 4175 | 4175 | 4150 | 1411 |
| 366 | 20240116 | 125700 | 9927588905 | 4175 | 4175 | 4175 | 4170 | 653 |
| 367 | 20240116 | 125600 | 9924862810 | 4175 | 4170 | 4175 | 4170 | 43 |
| 368 | 20240116 | 125500 | 9924683305 | 4170 | 4170 | 4180 | 4170 | 588 |
| 369 | 20240116 | 125400 | 9922227605 | 4160 | 4155 | 4170 | 4155 | 678 |
| 370 | 20240116 | 125300 | 9919406450 | 4150 | 4155 | 4155 | 4150 | 156 |
| 371 | 20240116 | 125200 | 9918758795 | 4145 | 4165 | 4175 | 4145 | 6398 |
| 372 | 20240116 | 125100 | 9892179255 | 4170 | 4180 | 4180 | 4165 | 358 |
| 373 | 20240116 | 125000 | 9890686010 | 4165 | 4170 | 4180 | 4160 | 2580 |
| 374 | 20240116 | 124900 | 9879947730 | 4165 | 4160 | 4175 | 4160 | 2757 |
| 375 | 20240116 | 124800 | 9868466790 | 4160 | 4180 | 4180 | 4160 | 3207 |
| 376 | 20240116 | 124700 | 9855095525 | 4180 | 4195 | 4195 | 4180 | 1096 |
| 377 | 20240116 | 124600 | 9850510735 | 4185 | 4205 | 4205 | 4185 | 479 |
| 378 | 20240116 | 124500 | 9848502030 | 4205 | 4210 | 4215 | 4205 | 1124 |
| 379 | 20240116 | 124400 | 9843771195 | 4210 | 4205 | 4210 | 4205 | 654 |
| 380 | 20240116 | 124300 | 9841018240 | 4205 | 4190 | 4205 | 4190 | 263 |
| 381 | 20240116 | 124200 | 9839916210 | 4190 | 4175 | 4195 | 4175 | 1023 |
| 382 | 20240116 | 124100 | 9835635225 | 4175 | 4185 | 4185 | 4175 | 1458 |
| 383 | 20240116 | 124000 | 9829541610 | 4185 | 4190 | 4190 | 4185 | 2094 |
| 384 | 20240116 | 123900 | 9820773200 | 4195 | 4210 | 4215 | 4195 | 396 |
| 385 | 20240116 | 123800 | 9819108965 | 4205 | 4205 | 4205 | 4205 | 465 |
| 386 | 20240116 | 123700 | 9817153640 | 4205 | 4195 | 4205 | 4170 | 3816 |
| 387 | 20240116 | 123600 | 9801184865 | 4185 | 4200 | 4200 | 4185 | 3979 |
| 388 | 20240116 | 123500 | 9784485320 | 4205 | 4235 | 4235 | 4200 | 3186 |
| 389 | 20240116 | 123400 | 9771083325 | 4235 | 4235 | 4255 | 4215 | 382 |
| 390 | 20240116 | 123300 | 9769467505 | 4210 | 4210 | 4225 | 4210 | 3393 |
| 391 | 20240116 | 123200 | 9755175575 | 4210 | 4245 | 4260 | 4210 | 7874 |
| 392 | 20240116 | 123100 | 9721857700 | 4265 | 4260 | 4265 | 4240 | 3816 |
| 393 | 20240116 | 123000 | 9705643925 | 4265 | 4275 | 4275 | 4260 | 302 |
| 394 | 20240116 | 122900 | 9704354040 | 4275 | 4250 | 4275 | 4250 | 672 |
| 395 | 20240116 | 122800 | 9701487230 | 4255 | 4250 | 4265 | 4250 | 764 |
| 396 | 20240116 | 122700 | 9698234555 | 4250 | 4260 | 4260 | 4240 | 906 |
| 397 | 20240116 | 122600 | 9694386615 | 4250 | 4260 | 4260 | 4250 | 1524 |
| 398 | 20240116 | 122500 | 9687906785 | 4265 | 4255 | 4270 | 4255 | 1267 |
| 399 | 20240116 | 122400 | 9682511145 | 4255 | 4255 | 4255 | 4245 | 1931 |
| 400 | 20240116 | 122300 | 9674306460 | 4250 | 4270 | 4270 | 4250 | 1284 |
| 401 | 20240116 | 122200 | 9668846215 | 4270 | 4270 | 4270 | 4255 | 531 |
| 402 | 20240116 | 122100 | 9666581670 | 4270 | 4285 | 4285 | 4255 | 2224 |
| 403 | 20240116 | 122000 | 9657071025 | 4280 | 4275 | 4280 | 4270 | 1708 |
| 404 | 20240116 | 121900 | 9649768125 | 4275 | 4260 | 4275 | 4255 | 683 |
| 405 | 20240116 | 121800 | 9646856035 | 4260 | 4250 | 4260 | 4250 | 1081 |
| 406 | 20240116 | 121700 | 9642258400 | 4265 | 4255 | 4265 | 4245 | 774 |
| 407 | 20240116 | 121600 | 9638969120 | 4255 | 4255 | 4255 | 4245 | 2142 |
| 408 | 20240116 | 121500 | 9629863180 | 4245 | 4265 | 4265 | 4245 | 1114 |
| 409 | 20240116 | 121400 | 9625125230 | 4265 | 4250 | 4280 | 4245 | 1221 |
| 410 | 20240116 | 121300 | 9619919300 | 4250 | 4280 | 4280 | 4240 | 4040 |
| 411 | 20240116 | 121200 | 9602674035 | 4280 | 4265 | 4285 | 4260 | 1407 |
| 412 | 20240116 | 121100 | 9596663170 | 4265 | 4250 | 4265 | 4250 | 1386 |
| 413 | 20240116 | 121000 | 9590769395 | 4255 | 4220 | 4260 | 4205 | 3785 |
| 414 | 20240116 | 120900 | 9574737035 | 4215 | 4205 | 4215 | 4200 | 1662 |
| 415 | 20240116 | 120800 | 9567750485 | 4205 | 4210 | 4235 | 4195 | 3373 |
| 416 | 20240116 | 120700 | 9553585080 | 4210 | 4210 | 4215 | 4200 | 2342 |
| 417 | 20240116 | 120600 | 9543741070 | 4210 | 4220 | 4235 | 4200 | 2529 |
| 418 | 20240116 | 120500 | 9533085815 | 4215 | 4255 | 4255 | 4215 | 1534 |
| 419 | 20240116 | 120400 | 9526600135 | 4255 | 4260 | 4275 | 4240 | 2281 |
| 420 | 20240116 | 120300 | 9516890160 | 4270 | 4270 | 4275 | 4250 | 3180 |
| 421 | 20240116 | 120200 | 9503327520 | 4275 | 4215 | 4290 | 4215 | 8060 |
| 422 | 20240116 | 120100 | 9469015220 | 4215 | 4185 | 4220 | 4185 | 3579 |
| 423 | 20240116 | 120000 | 9453980505 | 4185 | 4195 | 4195 | 4170 | 1256 |
| 424 | 20240116 | 115900 | 9448727130 | 4195 | 4180 | 4200 | 4170 | 3371 |
| 425 | 20240116 | 115800 | 9434586945 | 4190 | 4195 | 4195 | 4170 | 6848 |
| 426 | 20240116 | 115700 | 9405947110 | 4195 | 4135 | 4200 | 4115 | 13437 |
| 427 | 20240116 | 115600 | 9350318190 | 4135 | 4200 | 4200 | 4135 | 10519 |
| 428 | 20240116 | 115500 | 9306518650 | 4200 | 4200 | 4200 | 4200 | 5967 |
| 429 | 20240116 | 115400 | 9281457250 | 4205 | 4205 | 4205 | 4205 | 0 |
| 430 | 20240116 | 115300 | 9281457250 | 4205 | 4220 | 4235 | 4205 | 11468 |
| 431 | 20240116 | 115200 | 9233163840 | 4220 | 4240 | 4260 | 4220 | 10925 |
| 432 | 20240116 | 115100 | 9186926590 | 4240 | 4230 | 4260 | 4230 | 1404 |
| 433 | 20240116 | 115000 | 9180970420 | 4230 | 4255 | 4255 | 4230 | 5153 |
| 434 | 20240116 | 114900 | 9159139590 | 4275 | 4240 | 4275 | 4235 | 2248 |
| 435 | 20240116 | 114800 | 9149605880 | 4235 | 4270 | 4270 | 4235 | 2902 |
| 436 | 20240116 | 114700 | 9137268800 | 4270 | 4280 | 4285 | 4270 | 1777 |
| 437 | 20240116 | 114600 | 9129666370 | 4285 | 4265 | 4285 | 4260 | 1160 |
| 438 | 20240116 | 114500 | 9124714210 | 4265 | 4260 | 4270 | 4250 | 2851 |
| 439 | 20240116 | 114400 | 9112583530 | 4260 | 4275 | 4275 | 4260 | 2566 |
| 440 | 20240116 | 114300 | 9101634085 | 4275 | 4235 | 4285 | 4235 | 8703 |
| 441 | 20240116 | 114200 | 9064621830 | 4240 | 4265 | 4265 | 4235 | 3992 |
| 442 | 20240116 | 114100 | 9047652725 | 4265 | 4285 | 4285 | 4265 | 2795 |
| 443 | 20240116 | 114000 | 9035702510 | 4285 | 4325 | 4330 | 4285 | 3893 |
| 444 | 20240116 | 113900 | 9018914440 | 4310 | 4265 | 4350 | 4265 | 6096 |
| 445 | 20240116 | 113800 | 8992669715 | 4270 | 4300 | 4310 | 4245 | 6230 |
| 446 | 20240116 | 113700 | 8966021620 | 4310 | 4315 | 4315 | 4285 | 5857 |
| 447 | 20240116 | 113600 | 8940842215 | 4300 | 4285 | 4375 | 4270 | 25567 |
| 448 | 20240116 | 113500 | 8830247085 | 4275 | 4225 | 4290 | 4215 | 13438 |
| 449 | 20240116 | 113400 | 8773358505 | 4220 | 4235 | 4250 | 4220 | 11056 |
| 450 | 20240116 | 113300 | 8726608060 | 4235 | 4230 | 4250 | 4220 | 14926 |
| 451 | 20240116 | 113200 | 8663356080 | 4230 | 4300 | 4320 | 4230 | 22401 |
| 452 | 20240116 | 113100 | 8567545960 | 4300 | 4365 | 4365 | 4295 | 30546 |
| 453 | 20240116 | 113000 | 8435571115 | 4360 | 4360 | 4395 | 4350 | 7893 |
| 454 | 20240116 | 112900 | 8401158230 | 4365 | 4405 | 4405 | 4355 | 6249 |
| 455 | 20240116 | 112800 | 8373855535 | 4415 | 4450 | 4450 | 4355 | 12958 |
| 456 | 20240116 | 112700 | 8316880525 | 4445 | 4385 | 4460 | 4365 | 8999 |
| 457 | 20240116 | 112600 | 8277081915 | 4385 | 4485 | 4490 | 4380 | 19015 |
| 458 | 20240116 | 112500 | 8192573960 | 4485 | 4450 | 4495 | 4435 | 18525 |
| 459 | 20240116 | 112400 | 8109751080 | 4450 | 4430 | 4500 | 4420 | 41848 |
| 460 | 20240116 | 112300 | 7922628170 | 4430 | 4375 | 4445 | 4370 | 11460 |
| 461 | 20240116 | 112200 | 7872101960 | 4375 | 4425 | 4425 | 4360 | 7610 |
| 462 | 20240116 | 112100 | 7838755220 | 4425 | 4350 | 4445 | 4350 | 18239 |
| 463 | 20240116 | 112000 | 7758212500 | 4350 | 4370 | 4405 | 4350 | 10996 |
| 464 | 20240116 | 111900 | 7710240930 | 4365 | 4405 | 4435 | 4365 | 31605 |
| 465 | 20240116 | 111800 | 7571436095 | 4390 | 4380 | 4440 | 4370 | 17616 |
| 466 | 20240116 | 111700 | 7493904965 | 4380 | 4410 | 4410 | 4355 | 22193 |
| 467 | 20240116 | 111600 | 7396639155 | 4405 | 4325 | 4420 | 4325 | 24724 |
| 468 | 20240116 | 111500 | 7288684770 | 4325 | 4495 | 4515 | 4270 | 66377 |
| 469 | 20240116 | 111400 | 6996961945 | 4510 | 4545 | 4550 | 4445 | 46876 |
| 470 | 20240116 | 111300 | 6786283925 | 4545 | 4690 | 4690 | 4500 | 60844 |
| 471 | 20240116 | 111200 | 6507282575 | 4690 | 4800 | 4820 | 4660 | 32756 |
| 472 | 20240116 | 111100 | 6351983250 | 4800 | 4830 | 4830 | 4795 | 31791 |
| 473 | 20240116 | 111000 | 6199176010 | 4830 | 4740 | 4840 | 4735 | 57774 |
| 474 | 20240116 | 110900 | 5921266845 | 4740 | 4720 | 4795 | 4705 | 44215 |
| 475 | 20240116 | 110800 | 5711204075 | 4710 | 4750 | 4765 | 4665 | 51757 |
| 476 | 20240116 | 110700 | 5467229605 | 4755 | 4750 | 4780 | 4740 | 47028 |
| 477 | 20240116 | 110600 | 5243662630 | 4745 | 4825 | 4835 | 4730 | 71554 |
| 478 | 20240116 | 110500 | 4902022095 | 4815 | 4795 | 4880 | 4770 | 91820 |
| 479 | 20240116 | 110400 | 4459998210 | 4790 | 4710 | 4910 | 4685 | 222980 |
| 480 | 20240116 | 110300 | 3383205985 | 4710 | 4670 | 4720 | 4665 | 63457 |
| 481 | 20240116 | 110200 | 3086287085 | 4625 | 4625 | 4625 | 4625 | 0 |
| 482 | 20240116 | 110100 | 3086287085 | 4625 | 4545 | 4625 | 4530 | 60966 |
| 483 | 20240116 | 110000 | 2806774065 | 4545 | 4475 | 4600 | 4470 | 116833 |
| 484 | 20240116 | 105900 | 2273916690 | 4475 | 4475 | 4580 | 4440 | 142447 |
| 485 | 20240116 | 105800 | 1631317475 | 4475 | 4195 | 4500 | 4155 | 169296 |
| 486 | 20240116 | 105700 | 889988475 | 4195 | 4205 | 4250 | 4160 | 39707 |
| 487 | 20240116 | 105600 | 722707355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 488 | 20240116 | 105500 | 722707355 | 4245 | 4185 | 4245 | 4085 | 29118 |
| 489 | 20240116 | 105400 | 601940370 | 4210 | 4005 | 4245 | 3995 | 74475 |
| 490 | 20240116 | 105300 | 292066600 | 4005 | 3970 | 4005 | 3970 | 3303 |
| 491 | 20240116 | 105200 | 278882070 | 3965 | 3955 | 3965 | 3955 | 1822 |
| 492 | 20240116 | 105100 | 271661375 | 3950 | 3935 | 3950 | 3935 | 1818 |
| 493 | 20240116 | 105000 | 264500150 | 3930 | 3935 | 3935 | 3925 | 112 |
| 494 | 20240116 | 104900 | 264060000 | 3935 | 3935 | 3935 | 3935 | 1 |
| 495 | 20240116 | 104800 | 264056065 | 3935 | 3935 | 3935 | 3935 | 21 |
| 496 | 20240116 | 104700 | 263973430 | 3935 | 3925 | 3935 | 3925 | 1380 |
| 497 | 20240116 | 104600 | 258556830 | 3925 | 3925 | 3925 | 3925 | 1178 |
| 498 | 20240116 | 104500 | 253933180 | 3930 | 3940 | 3940 | 3930 | 467 |
| 499 | 20240116 | 104400 | 252097475 | 3940 | 3935 | 3940 | 3935 | 53 |
| 500 | 20240116 | 104300 | 251888700 | 3925 | 3925 | 3935 | 3920 | 532 |
| 501 | 20240116 | 104200 | 249797730 | 3920 | 3920 | 3920 | 3920 | 0 |
| 502 | 20240116 | 104100 | 249797730 | 3920 | 3930 | 3930 | 3920 | 164 |
| 503 | 20240116 | 104000 | 249154500 | 3935 | 3925 | 3935 | 3925 | 52 |
| 504 | 20240116 | 103900 | 248950140 | 3930 | 3935 | 3935 | 3925 | 498 |
| 505 | 20240116 | 103800 | 246991100 | 3935 | 3950 | 3950 | 3935 | 606 |
| 506 | 20240116 | 103700 | 244598890 | 3955 | 3930 | 3965 | 3930 | 2534 |
| 507 | 20240116 | 103600 | 234595355 | 3935 | 3920 | 3935 | 3910 | 908 |
| 508 | 20240116 | 103500 | 231032750 | 3915 | 3915 | 3915 | 3910 | 10 |
| 509 | 20240116 | 103400 | 230993630 | 3915 | 3915 | 3915 | 3915 | 12 |
| 510 | 20240116 | 103300 | 230946650 | 3915 | 3915 | 3915 | 3915 | 288 |
| 511 | 20240116 | 103200 | 229819130 | 3910 | 3905 | 3910 | 3905 | 624 |
| 512 | 20240116 | 103100 | 227380000 | 3905 | 3895 | 3905 | 3895 | 440 |
| 513 | 20240116 | 103000 | 225662170 | 3900 | 3900 | 3900 | 3895 | 501 |
| 514 | 20240116 | 102900 | 223708390 | 3890 | 3890 | 3890 | 3890 | 0 |
| 515 | 20240116 | 102800 | 223708390 | 3890 | 3890 | 3900 | 3890 | 313 |
| 516 | 20240116 | 102700 | 222490670 | 3895 | 3895 | 3895 | 3895 | 1 |
| 517 | 20240116 | 102600 | 222486775 | 3895 | 3895 | 3895 | 3895 | 13 |
| 518 | 20240116 | 102500 | 222436140 | 3895 | 3895 | 3895 | 3895 | 24 |
| 519 | 20240116 | 102400 | 222342660 | 3880 | 3880 | 3880 | 3880 | 184 |
| 520 | 20240116 | 102300 | 221628740 | 3885 | 3890 | 3890 | 3885 | 136 |
| 521 | 20240116 | 102200 | 221100325 | 3890 | 3905 | 3905 | 3890 | 96 |
| 522 | 20240116 | 102100 | 220726180 | 3885 | 3905 | 3905 | 3885 | 1244 |
| 523 | 20240116 | 102000 | 215879270 | 3910 | 3905 | 3910 | 3905 | 60 |
| 524 | 20240116 | 101900 | 215644735 | 3905 | 3905 | 3905 | 3905 | 9 |
| 525 | 20240116 | 101800 | 215609590 | 3905 | 3905 | 3905 | 3905 | 355 |
| 526 | 20240116 | 101700 | 214223315 | 3900 | 3900 | 3900 | 3900 | 98 |
| 527 | 20240116 | 101600 | 213841115 | 3885 | 3885 | 3885 | 3885 | 75 |
| 528 | 20240116 | 101500 | 213549740 | 3885 | 3895 | 3895 | 3885 | 329 |
| 529 | 20240116 | 101400 | 212270185 | 3905 | 3935 | 3940 | 3905 | 1273 |
| 530 | 20240116 | 101300 | 207274365 | 3940 | 3930 | 3940 | 3915 | 4239 |
| 531 | 20240116 | 101200 | 190610570 | 3930 | 3895 | 3930 | 3895 | 1245 |
| 532 | 20240116 | 101100 | 185736645 | 3895 | 3885 | 3895 | 3875 | 374 |
| 533 | 20240116 | 101000 | 184284695 | 3885 | 3885 | 3885 | 3885 | 5 |
| 534 | 20240116 | 100900 | 184265270 | 3885 | 3885 | 3885 | 3885 | 4 |
| 535 | 20240116 | 100800 | 184249730 | 3880 | 3880 | 3890 | 3880 | 672 |
| 536 | 20240116 | 100700 | 181641930 | 3895 | 3880 | 3895 | 3880 | 308 |
| 537 | 20240116 | 100600 | 180444000 | 3880 | 3870 | 3880 | 3865 | 119 |
| 538 | 20240116 | 100500 | 179982575 | 3870 | 3870 | 3870 | 3870 | 0 |
| 539 | 20240116 | 100400 | 179982575 | 3870 | 3870 | 3870 | 3870 | 641 |
| 540 | 20240116 | 100300 | 177501905 | 3860 | 3860 | 3860 | 3855 | 1320 |
| 541 | 20240116 | 100200 | 172407695 | 3855 | 3860 | 3860 | 3855 | 351 |
| 542 | 20240116 | 100100 | 171054585 | 3855 | 3860 | 3860 | 3855 | 13 |
| 543 | 20240116 | 100000 | 171004455 | 3860 | 3860 | 3860 | 3860 | 0 |
| 544 | 20240116 | 095900 | 171004455 | 3860 | 3860 | 3860 | 3860 | 16 |
| 545 | 20240116 | 095800 | 170942695 | 3850 | 3850 | 3850 | 3850 | 1 |
| 546 | 20240116 | 095700 | 170938845 | 3860 | 3860 | 3860 | 3860 | 1 |
| 547 | 20240116 | 095600 | 170934985 | 3850 | 3850 | 3850 | 3850 | 0 |
| 548 | 20240116 | 095500 | 170934985 | 3850 | 3855 | 3855 | 3850 | 911 |
| 549 | 20240116 | 095400 | 167426345 | 3855 | 3865 | 3865 | 3855 | 64 |
| 550 | 20240116 | 095300 | 167179245 | 3860 | 3850 | 3860 | 3850 | 185 |
| 551 | 20240116 | 095200 | 166466315 | 3850 | 3865 | 3865 | 3850 | 1662 |
| 552 | 20240116 | 095100 | 160059925 | 3865 | 3860 | 3865 | 3855 | 208 |
| 553 | 20240116 | 095000 | 159257155 | 3860 | 3860 | 3860 | 3860 | 160 |
| 554 | 20240116 | 094900 | 158639555 | 3855 | 3860 | 3860 | 3855 | 101 |
| 555 | 20240116 | 094800 | 158250195 | 3855 | 3855 | 3855 | 3855 | 1 |
| 556 | 20240116 | 094700 | 158246340 | 3855 | 3855 | 3855 | 3855 | 84 |
| 557 | 20240116 | 094600 | 157922520 | 3860 | 3860 | 3860 | 3860 | 1 |
| 558 | 20240116 | 094500 | 157918660 | 3855 | 3855 | 3855 | 3855 | 6 |
| 559 | 20240116 | 094400 | 157895530 | 3855 | 3855 | 3865 | 3850 | 18 |
| 560 | 20240116 | 094300 | 157826135 | 3860 | 3855 | 3860 | 3855 | 929 |
| 561 | 20240116 | 094200 | 154244635 | 3855 | 3855 | 3855 | 3855 | 0 |
| 562 | 20240116 | 094100 | 154244635 | 3855 | 3850 | 3855 | 3850 | 283 |
| 563 | 20240116 | 094000 | 153155075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 564 | 20240116 | 093900 | 153155075 | 3850 | 3850 | 3850 | 3850 | 6 |
| 565 | 20240116 | 093800 | 153131975 | 3840 | 3840 | 3840 | 3840 | 634 |
| 566 | 20240116 | 093700 | 150697415 | 3840 | 3845 | 3850 | 3840 | 953 |
| 567 | 20240116 | 093600 | 147037260 | 3845 | 3845 | 3850 | 3845 | 4 |
| 568 | 20240116 | 093500 | 147021875 | 3845 | 3845 | 3850 | 3845 | 290 |
| 569 | 20240116 | 093400 | 145906815 | 3845 | 3850 | 3850 | 3845 | 101 |
| 570 | 20240116 | 093300 | 145518465 | 3845 | 3855 | 3855 | 3845 | 266 |
| 571 | 20240116 | 093200 | 144495055 | 3845 | 3845 | 3845 | 3845 | 79 |
| 572 | 20240116 | 093100 | 144191300 | 3845 | 3855 | 3855 | 3845 | 2 |
| 573 | 20240116 | 093000 | 144183600 | 3855 | 3855 | 3855 | 3855 | 12 |
| 574 | 20240116 | 092900 | 144137340 | 3845 | 3840 | 3850 | 3840 | 4112 |
| 575 | 20240116 | 092800 | 128325700 | 3840 | 3840 | 3840 | 3840 | 10 |
| 576 | 20240116 | 092700 | 128287300 | 3840 | 3845 | 3845 | 3840 | 1065 |
| 577 | 20240116 | 092600 | 124196205 | 3850 | 3850 | 3850 | 3850 | 1 |
| 578 | 20240116 | 092500 | 124192355 | 3845 | 3845 | 3850 | 3840 | 786 |
| 579 | 20240116 | 092400 | 121170950 | 3850 | 3850 | 3850 | 3845 | 53 |
| 580 | 20240116 | 092300 | 120967150 | 3850 | 3850 | 3850 | 3840 | 55 |
| 581 | 20240116 | 092200 | 120755640 | 3840 | 3840 | 3840 | 3840 | 1130 |
| 582 | 20240116 | 092100 | 116416440 | 3840 | 3840 | 3855 | 3840 | 229 |
| 583 | 20240116 | 092000 | 115537065 | 3840 | 3845 | 3845 | 3840 | 218 |
| 584 | 20240116 | 091900 | 114699635 | 3855 | 3855 | 3855 | 3855 | 4 |
| 585 | 20240116 | 091800 | 114684215 | 3845 | 3855 | 3855 | 3845 | 941 |
| 586 | 20240116 | 091700 | 111064810 | 3850 | 3845 | 3855 | 3845 | 835 |
| 587 | 20240116 | 091600 | 107851695 | 3845 | 3865 | 3865 | 3845 | 1173 |
| 588 | 20240116 | 091500 | 103336445 | 3850 | 3850 | 3850 | 3850 | 1 |
| 589 | 20240116 | 091400 | 103332595 | 3845 | 3835 | 3855 | 3835 | 674 |
| 590 | 20240116 | 091300 | 100738275 | 3835 | 3850 | 3850 | 3835 | 200 |
| 591 | 20240116 | 091200 | 99971260 | 3840 | 3845 | 3845 | 3840 | 1704 |
| 592 | 20240116 | 091100 | 93426525 | 3850 | 3850 | 3855 | 3845 | 1753 |
| 593 | 20240116 | 091000 | 86683300 | 3855 | 3860 | 3860 | 3855 | 1304 |
| 594 | 20240116 | 090900 | 81652880 | 3860 | 3850 | 3860 | 3850 | 709 |
| 595 | 20240116 | 090800 | 78922385 | 3850 | 3865 | 3865 | 3850 | 944 |
| 596 | 20240116 | 090700 | 75278565 | 3870 | 3875 | 3880 | 3870 | 1289 |
| 597 | 20240116 | 090600 | 70283675 | 3875 | 3880 | 3885 | 3875 | 1682 |
| 598 | 20240116 | 090500 | 63758695 | 3885 | 3885 | 3885 | 3880 | 986 |
| 599 | 20240116 | 090400 | 59929995 | 3900 | 3895 | 3900 | 3880 | 1149 |
| 600 | 20240116 | 090300 | 55462205 | 3895 | 3880 | 3900 | 3880 | 1641 |
| 601 | 20240116 | 090200 | 49082100 | 3875 | 3890 | 3890 | 3870 | 515 |
| 602 | 20240116 | 090100 | 47088260 | 3860 | 3850 | 3940 | 3835 | 4801 |
| 603 | 20240116 | 090000 | 28552555 | 3840 | 3860 | 3870 | 3840 | 6320 |