29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 9888 |
| 3 | 20240115 | 185600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 4 | 20240115 | 185500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 5 | 20240115 | 185400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 6 | 20240115 | 185300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 7 | 20240115 | 185200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 8 | 20240115 | 185100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 9 | 20240115 | 185000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 10 | 20240115 | 184900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 11 | 20240115 | 184800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 12 | 20240115 | 184700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 13 | 20240115 | 184600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 14 | 20240115 | 184500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 15 | 20240115 | 184400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 16 | 20240115 | 184300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 17 | 20240115 | 184200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 18 | 20240115 | 184100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 19 | 20240115 | 184000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 20 | 20240115 | 183900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 21 | 20240115 | 183800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 22 | 20240115 | 183700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 23 | 20240115 | 183600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 24 | 20240115 | 183500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 25 | 20240115 | 183400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 26 | 20240115 | 183300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 27 | 20240115 | 183200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 28 | 20240115 | 183100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 29 | 20240115 | 183000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 30 | 20240115 | 182900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 31 | 20240115 | 182800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 32 | 20240115 | 182700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 9888 |
| 33 | 20240115 | 182600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 34 | 20240115 | 182500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 35 | 20240115 | 182400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 36 | 20240115 | 182300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 37 | 20240115 | 182200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 38 | 20240115 | 182100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 39 | 20240115 | 182000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 40 | 20240115 | 181900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 41 | 20240115 | 181800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 42 | 20240115 | 181700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 43 | 20240115 | 181600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 44 | 20240115 | 181500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 45 | 20240115 | 181400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 46 | 20240115 | 181300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 47 | 20240115 | 181200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 48 | 20240115 | 181100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 49 | 20240115 | 181000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 50 | 20240115 | 180900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 51 | 20240115 | 180800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 52 | 20240115 | 180700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 53 | 20240115 | 180600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 54 | 20240115 | 180500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 55 | 20240115 | 180400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 56 | 20240115 | 180300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 57 | 20240115 | 180200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 58 | 20240115 | 180100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 59 | 20240115 | 180000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 60 | 20240115 | 175900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 61 | 20240115 | 175800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 62 | 20240115 | 175700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 9888 |
| 63 | 20240115 | 175600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 64 | 20240115 | 175500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 65 | 20240115 | 175400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 66 | 20240115 | 175300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 67 | 20240115 | 175200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 68 | 20240115 | 175100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 69 | 20240115 | 175000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 70 | 20240115 | 174900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 71 | 20240115 | 174800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 72 | 20240115 | 174700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 73 | 20240115 | 174600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 74 | 20240115 | 174500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 75 | 20240115 | 174400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 76 | 20240115 | 174300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 77 | 20240115 | 174200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 78 | 20240115 | 174100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 79 | 20240115 | 174000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 80 | 20240115 | 173900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 81 | 20240115 | 173800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 82 | 20240115 | 173700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 83 | 20240115 | 173600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 84 | 20240115 | 173500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 85 | 20240115 | 173400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 86 | 20240115 | 173300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 87 | 20240115 | 173200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 88 | 20240115 | 173100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 89 | 20240115 | 173000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 90 | 20240115 | 172900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 91 | 20240115 | 172800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 92 | 20240115 | 172700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 9888 |
| 93 | 20240115 | 172600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 94 | 20240115 | 172500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 95 | 20240115 | 172400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 96 | 20240115 | 172300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 97 | 20240115 | 172200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 98 | 20240115 | 172100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 99 | 20240115 | 172000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 100 | 20240115 | 171900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 101 | 20240115 | 171800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 102 | 20240115 | 171700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 103 | 20240115 | 171600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 104 | 20240115 | 171500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 105 | 20240115 | 171400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 106 | 20240115 | 171300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 107 | 20240115 | 171200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 108 | 20240115 | 171100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 109 | 20240115 | 171000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 110 | 20240115 | 170900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 111 | 20240115 | 170800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 112 | 20240115 | 170700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 113 | 20240115 | 170600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 114 | 20240115 | 170500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 115 | 20240115 | 170400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 116 | 20240115 | 170300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 117 | 20240115 | 170200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 118 | 20240115 | 170100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 119 | 20240115 | 170000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 120 | 20240115 | 165900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 121 | 20240115 | 165800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 122 | 20240115 | 165700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 9888 |
| 123 | 20240115 | 165600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 124 | 20240115 | 165500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 125 | 20240115 | 165400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 126 | 20240115 | 165300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 127 | 20240115 | 165200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 128 | 20240115 | 165100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 129 | 20240115 | 165000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 130 | 20240115 | 164900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 131 | 20240115 | 164800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 132 | 20240115 | 164700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 133 | 20240115 | 164600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 134 | 20240115 | 164500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 135 | 20240115 | 164400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 136 | 20240115 | 164300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 137 | 20240115 | 164200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 138 | 20240115 | 164100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 139 | 20240115 | 164000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 140 | 20240115 | 163900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 141 | 20240115 | 163800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 142 | 20240115 | 163700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 143 | 20240115 | 163600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 144 | 20240115 | 163500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 145 | 20240115 | 163400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 146 | 20240115 | 163300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 147 | 20240115 | 163200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 148 | 20240115 | 163100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 149 | 20240115 | 163000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 150 | 20240115 | 162900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 151 | 20240115 | 162800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 152 | 20240115 | 162700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 9888 |
| 153 | 20240115 | 162600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 154 | 20240115 | 162500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 155 | 20240115 | 162400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 156 | 20240115 | 162300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 157 | 20240115 | 162200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 158 | 20240115 | 162100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 159 | 20240115 | 162000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 160 | 20240115 | 161900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 161 | 20240115 | 161800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 162 | 20240115 | 161700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 163 | 20240115 | 161600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 164 | 20240115 | 161500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 165 | 20240115 | 161400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 166 | 20240115 | 161300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 167 | 20240115 | 161200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 168 | 20240115 | 161100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 169 | 20240115 | 161000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 170 | 20240115 | 160900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 171 | 20240115 | 160800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 172 | 20240115 | 160700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 173 | 20240115 | 160600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 174 | 20240115 | 160500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 175 | 20240115 | 160400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 176 | 20240115 | 160300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 177 | 20240115 | 160200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 178 | 20240115 | 160100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 179 | 20240115 | 160000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 180 | 20240115 | 155900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 181 | 20240115 | 155800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 182 | 20240115 | 155700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 9888 |
| 183 | 20240115 | 155600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 184 | 20240115 | 155500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 185 | 20240115 | 155400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 186 | 20240115 | 155300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 187 | 20240115 | 155200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 188 | 20240115 | 155100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 189 | 20240115 | 155000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 190 | 20240115 | 154900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 191 | 20240115 | 154800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 192 | 20240115 | 154700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 193 | 20240115 | 154600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 194 | 20240115 | 154500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 195 | 20240115 | 154400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 196 | 20240115 | 154300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 197 | 20240115 | 154200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 198 | 20240115 | 154100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 199 | 20240115 | 154000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 200 | 20240115 | 153900 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 201 | 20240115 | 153800 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 202 | 20240115 | 153700 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 203 | 20240115 | 153600 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 204 | 20240115 | 153500 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 205 | 20240115 | 153400 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 206 | 20240115 | 153300 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 207 | 20240115 | 153200 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 208 | 20240115 | 153100 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 0 |
| 209 | 20240115 | 153000 | 3847154060 | 3160 | 3160 | 3160 | 3160 | 9888 |
| 210 | 20240115 | 152900 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 211 | 20240115 | 152800 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 212 | 20240115 | 152700 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 213 | 20240115 | 152600 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 214 | 20240115 | 152500 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 215 | 20240115 | 152400 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 216 | 20240115 | 152300 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 217 | 20240115 | 152200 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 218 | 20240115 | 152100 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 219 | 20240115 | 152000 | 3815907980 | 3160 | 3160 | 3160 | 3160 | 0 |
| 220 | 20240115 | 151900 | 3815907980 | 3160 | 3150 | 3160 | 3150 | 1953 |
| 221 | 20240115 | 151800 | 3809738715 | 3155 | 3155 | 3155 | 3145 | 1196 |
| 222 | 20240115 | 151700 | 3805969555 | 3155 | 3160 | 3170 | 3155 | 276 |
| 223 | 20240115 | 151600 | 3805096735 | 3155 | 3170 | 3175 | 3150 | 563 |
| 224 | 20240115 | 151500 | 3803312105 | 3175 | 3160 | 3175 | 3155 | 728 |
| 225 | 20240115 | 151400 | 3801005720 | 3170 | 3150 | 3175 | 3150 | 1623 |
| 226 | 20240115 | 151300 | 3795875220 | 3145 | 3155 | 3160 | 3145 | 2383 |
| 227 | 20240115 | 151200 | 3788365825 | 3150 | 3135 | 3150 | 3125 | 3668 |
| 228 | 20240115 | 151100 | 3776836295 | 3125 | 3135 | 3135 | 3125 | 100 |
| 229 | 20240115 | 151000 | 3776523445 | 3140 | 3150 | 3155 | 3140 | 1470 |
| 230 | 20240115 | 150900 | 3771896525 | 3150 | 3165 | 3165 | 3150 | 2488 |
| 231 | 20240115 | 150800 | 3764046410 | 3165 | 3175 | 3175 | 3165 | 301 |
| 232 | 20240115 | 150700 | 3763092245 | 3175 | 3170 | 3175 | 3170 | 711 |
| 233 | 20240115 | 150600 | 3760835345 | 3170 | 3170 | 3170 | 3150 | 1045 |
| 234 | 20240115 | 150500 | 3757524335 | 3170 | 3155 | 3170 | 3145 | 1812 |
| 235 | 20240115 | 150400 | 3751806810 | 3155 | 3155 | 3155 | 3155 | 99 |
| 236 | 20240115 | 150300 | 3751494465 | 3155 | 3145 | 3155 | 3145 | 319 |
| 237 | 20240115 | 150200 | 3750489500 | 3140 | 3145 | 3145 | 3105 | 4948 |
| 238 | 20240115 | 150100 | 3735048965 | 3155 | 3135 | 3155 | 3135 | 2979 |
| 239 | 20240115 | 150000 | 3725677480 | 3130 | 3120 | 3135 | 3120 | 363 |
| 240 | 20240115 | 145900 | 3724540215 | 3115 | 3115 | 3115 | 3110 | 843 |
| 241 | 20240115 | 145800 | 3721915585 | 3120 | 3145 | 3145 | 3115 | 4416 |
| 242 | 20240115 | 145700 | 3708093610 | 3145 | 3145 | 3145 | 3120 | 506 |
| 243 | 20240115 | 145600 | 3706509110 | 3140 | 3130 | 3145 | 3130 | 264 |
| 244 | 20240115 | 145500 | 3705680950 | 3150 | 3130 | 3150 | 3115 | 6958 |
| 245 | 20240115 | 145400 | 3683930020 | 3125 | 3140 | 3140 | 3125 | 798 |
| 246 | 20240115 | 145300 | 3681433650 | 3140 | 3140 | 3145 | 3140 | 104 |
| 247 | 20240115 | 145200 | 3681106610 | 3145 | 3135 | 3145 | 3125 | 5787 |
| 248 | 20240115 | 145100 | 3662986810 | 3135 | 3140 | 3155 | 3135 | 7507 |
| 249 | 20240115 | 145000 | 3639426040 | 3155 | 3165 | 3165 | 3140 | 6602 |
| 250 | 20240115 | 144900 | 3618657525 | 3155 | 3175 | 3175 | 3155 | 3575 |
| 251 | 20240115 | 144800 | 3607354550 | 3180 | 3180 | 3180 | 3180 | 1 |
| 252 | 20240115 | 144700 | 3607351370 | 3180 | 3175 | 3180 | 3165 | 167 |
| 253 | 20240115 | 144600 | 3606820945 | 3175 | 3175 | 3180 | 3170 | 522 |
| 254 | 20240115 | 144500 | 3605164875 | 3175 | 3165 | 3175 | 3165 | 1314 |
| 255 | 20240115 | 144400 | 3600997115 | 3165 | 3175 | 3175 | 3165 | 1991 |
| 256 | 20240115 | 144300 | 3594691720 | 3175 | 3185 | 3190 | 3175 | 5832 |
| 257 | 20240115 | 144200 | 3576129635 | 3190 | 3190 | 3190 | 3185 | 4650 |
| 258 | 20240115 | 144100 | 3561311250 | 3190 | 3185 | 3190 | 3180 | 522 |
| 259 | 20240115 | 144000 | 3559648820 | 3185 | 3185 | 3190 | 3185 | 911 |
| 260 | 20240115 | 143900 | 3556747275 | 3185 | 3170 | 3185 | 3170 | 62 |
| 261 | 20240115 | 143800 | 3556550555 | 3170 | 3175 | 3180 | 3165 | 6774 |
| 262 | 20240115 | 143700 | 3535083485 | 3175 | 3180 | 3190 | 3175 | 761 |
| 263 | 20240115 | 143600 | 3532660785 | 3190 | 3185 | 3190 | 3175 | 3246 |
| 264 | 20240115 | 143500 | 3522319365 | 3185 | 3185 | 3190 | 3175 | 4117 |
| 265 | 20240115 | 143400 | 3509193320 | 3190 | 3190 | 3190 | 3185 | 1593 |
| 266 | 20240115 | 143300 | 3504111655 | 3190 | 3185 | 3190 | 3185 | 1412 |
| 267 | 20240115 | 143200 | 3499614420 | 3180 | 3180 | 3185 | 3180 | 877 |
| 268 | 20240115 | 143100 | 3496824625 | 3180 | 3180 | 3180 | 3175 | 1853 |
| 269 | 20240115 | 143000 | 3490932490 | 3175 | 3165 | 3175 | 3150 | 2431 |
| 270 | 20240115 | 142900 | 3483225525 | 3165 | 3160 | 3165 | 3160 | 330 |
| 271 | 20240115 | 142800 | 3482182570 | 3160 | 3160 | 3165 | 3150 | 228 |
| 272 | 20240115 | 142700 | 3481463405 | 3160 | 3165 | 3165 | 3150 | 261 |
| 273 | 20240115 | 142600 | 3480639450 | 3165 | 3165 | 3165 | 3155 | 198 |
| 274 | 20240115 | 142500 | 3480013925 | 3165 | 3160 | 3165 | 3150 | 1785 |
| 275 | 20240115 | 142400 | 3474382245 | 3160 | 3160 | 3170 | 3160 | 258 |
| 276 | 20240115 | 142300 | 3473565395 | 3160 | 3170 | 3170 | 3160 | 97 |
| 277 | 20240115 | 142200 | 3473258360 | 3170 | 3170 | 3170 | 3155 | 862 |
| 278 | 20240115 | 142100 | 3470530600 | 3170 | 3175 | 3175 | 3160 | 571 |
| 279 | 20240115 | 142000 | 3468721235 | 3175 | 3170 | 3175 | 3170 | 121 |
| 280 | 20240115 | 141900 | 3468337630 | 3170 | 3180 | 3180 | 3170 | 364 |
| 281 | 20240115 | 141800 | 3467182120 | 3180 | 3175 | 3180 | 3175 | 2286 |
| 282 | 20240115 | 141700 | 3459923420 | 3155 | 3175 | 3175 | 3155 | 130 |
| 283 | 20240115 | 141600 | 3459512690 | 3155 | 3175 | 3175 | 3155 | 222 |
| 284 | 20240115 | 141500 | 3458808330 | 3175 | 3160 | 3175 | 3140 | 2384 |
| 285 | 20240115 | 141400 | 3451300990 | 3140 | 3145 | 3145 | 3140 | 839 |
| 286 | 20240115 | 141300 | 3448662360 | 3145 | 3150 | 3165 | 3145 | 637 |
| 287 | 20240115 | 141200 | 3446656025 | 3145 | 3165 | 3165 | 3140 | 488 |
| 288 | 20240115 | 141100 | 3445120525 | 3165 | 3175 | 3175 | 3165 | 412 |
| 289 | 20240115 | 141000 | 3443815125 | 3180 | 3170 | 3180 | 3145 | 2700 |
| 290 | 20240115 | 140900 | 3435260650 | 3165 | 3165 | 3165 | 3150 | 755 |
| 291 | 20240115 | 140800 | 3432874405 | 3140 | 3145 | 3150 | 3140 | 1231 |
| 292 | 20240115 | 140700 | 3429000980 | 3140 | 3165 | 3170 | 3140 | 1615 |
| 293 | 20240115 | 140600 | 3423923775 | 3165 | 3170 | 3170 | 3165 | 1110 |
| 294 | 20240115 | 140500 | 3420405530 | 3170 | 3155 | 3170 | 3140 | 2916 |
| 295 | 20240115 | 140400 | 3411182445 | 3155 | 3165 | 3165 | 3140 | 5513 |
| 296 | 20240115 | 140300 | 3393827805 | 3165 | 3145 | 3175 | 3145 | 1631 |
| 297 | 20240115 | 140200 | 3388672375 | 3145 | 3170 | 3180 | 3130 | 7500 |
| 298 | 20240115 | 140100 | 3365054010 | 3155 | 3195 | 3195 | 3155 | 11628 |
| 299 | 20240115 | 140000 | 3328065115 | 3195 | 3195 | 3195 | 3185 | 2153 |
| 300 | 20240115 | 135900 | 3321203870 | 3185 | 3190 | 3190 | 3180 | 141 |
| 301 | 20240115 | 135800 | 3320755125 | 3180 | 3175 | 3180 | 3175 | 1015 |
| 302 | 20240115 | 135700 | 3317528500 | 3185 | 3185 | 3185 | 3180 | 6527 |
| 303 | 20240115 | 135600 | 3296751525 | 3185 | 3185 | 3195 | 3180 | 8951 |
| 304 | 20240115 | 135500 | 3268275960 | 3195 | 3195 | 3200 | 3175 | 6975 |
| 305 | 20240115 | 135400 | 3246051070 | 3195 | 3185 | 3195 | 3185 | 6552 |
| 306 | 20240115 | 135300 | 3225134070 | 3180 | 3165 | 3180 | 3160 | 1695 |
| 307 | 20240115 | 135200 | 3219766575 | 3175 | 3170 | 3175 | 3165 | 3377 |
| 308 | 20240115 | 135100 | 3209051745 | 3160 | 3190 | 3190 | 3160 | 8009 |
| 309 | 20240115 | 135000 | 3183698410 | 3185 | 3185 | 3200 | 3185 | 9707 |
| 310 | 20240115 | 134900 | 3152718325 | 3190 | 3155 | 3190 | 3155 | 6434 |
| 311 | 20240115 | 134800 | 3132305960 | 3155 | 3140 | 3170 | 3140 | 2425 |
| 312 | 20240115 | 134700 | 3124669650 | 3145 | 3175 | 3180 | 3140 | 8969 |
| 313 | 20240115 | 134600 | 3096268010 | 3175 | 3180 | 3185 | 3170 | 13876 |
| 314 | 20240115 | 134500 | 3052201045 | 3170 | 3185 | 3185 | 3170 | 628 |
| 315 | 20240115 | 134400 | 3050204575 | 3180 | 3175 | 3180 | 3165 | 3558 |
| 316 | 20240115 | 134300 | 3038914920 | 3180 | 3180 | 3180 | 3170 | 2639 |
| 317 | 20240115 | 134200 | 3030538445 | 3175 | 3195 | 3200 | 3170 | 10421 |
| 318 | 20240115 | 134100 | 2997338430 | 3190 | 3145 | 3190 | 3130 | 6295 |
| 319 | 20240115 | 134000 | 2977379675 | 3130 | 3150 | 3150 | 3110 | 14068 |
| 320 | 20240115 | 133900 | 2933374035 | 3160 | 3180 | 3200 | 3150 | 17349 |
| 321 | 20240115 | 133800 | 2878146820 | 3180 | 3140 | 3180 | 3135 | 9277 |
| 322 | 20240115 | 133700 | 2848867825 | 3140 | 3140 | 3155 | 3125 | 3333 |
| 323 | 20240115 | 133600 | 2838406005 | 3140 | 3140 | 3170 | 3135 | 6187 |
| 324 | 20240115 | 133500 | 2818867810 | 3130 | 3110 | 3145 | 3110 | 12627 |
| 325 | 20240115 | 133400 | 2779492680 | 3115 | 3140 | 3155 | 3110 | 20082 |
| 326 | 20240115 | 133300 | 2716603045 | 3155 | 3150 | 3190 | 3115 | 44088 |
| 327 | 20240115 | 133200 | 2577118240 | 3150 | 3195 | 3230 | 3135 | 140166 |
| 328 | 20240115 | 133100 | 2129976555 | 3200 | 3200 | 3200 | 3190 | 33162 |
| 329 | 20240115 | 133000 | 2023889925 | 3170 | 3170 | 3170 | 3170 | 0 |
| 330 | 20240115 | 132900 | 2023889925 | 3170 | 3160 | 3170 | 3155 | 58836 |
| 331 | 20240115 | 132800 | 1837507045 | 3155 | 3145 | 3155 | 3145 | 11967 |
| 332 | 20240115 | 132700 | 1799815435 | 3145 | 3135 | 3145 | 3135 | 2022 |
| 333 | 20240115 | 132600 | 1793463150 | 3135 | 3135 | 3140 | 3135 | 701 |
| 334 | 20240115 | 132500 | 1791265015 | 3135 | 3140 | 3140 | 3135 | 1432 |
| 335 | 20240115 | 132400 | 1786773785 | 3140 | 3135 | 3140 | 3135 | 51 |
| 336 | 20240115 | 132300 | 1786613760 | 3140 | 3140 | 3140 | 3135 | 1260 |
| 337 | 20240115 | 132200 | 1782659280 | 3140 | 3140 | 3140 | 3135 | 1729 |
| 338 | 20240115 | 132100 | 1777231375 | 3145 | 3125 | 3145 | 3125 | 12210 |
| 339 | 20240115 | 132000 | 1738951325 | 3125 | 3115 | 3125 | 3115 | 2465 |
| 340 | 20240115 | 131900 | 1731266390 | 3110 | 3115 | 3115 | 3110 | 1253 |
| 341 | 20240115 | 131800 | 1727365805 | 3120 | 3120 | 3120 | 3110 | 1140 |
| 342 | 20240115 | 131700 | 1723810345 | 3120 | 3115 | 3120 | 3110 | 743 |
| 343 | 20240115 | 131600 | 1721494265 | 3115 | 3105 | 3115 | 3105 | 2249 |
| 344 | 20240115 | 131500 | 1714491500 | 3110 | 3110 | 3110 | 3110 | 533 |
| 345 | 20240115 | 131400 | 1712833870 | 3110 | 3110 | 3110 | 3110 | 4765 |
| 346 | 20240115 | 131300 | 1698014720 | 3110 | 3110 | 3115 | 3110 | 2506 |
| 347 | 20240115 | 131200 | 1690213900 | 3110 | 3105 | 3110 | 3105 | 2382 |
| 348 | 20240115 | 131100 | 1682807305 | 3105 | 3105 | 3105 | 3100 | 1756 |
| 349 | 20240115 | 131000 | 1677354975 | 3105 | 3100 | 3105 | 3100 | 488 |
| 350 | 20240115 | 130900 | 1675840455 | 3100 | 3100 | 3100 | 3100 | 193 |
| 351 | 20240115 | 130800 | 1675242155 | 3105 | 3105 | 3105 | 3105 | 52 |
| 352 | 20240115 | 130700 | 1675080695 | 3105 | 3100 | 3105 | 3095 | 625 |
| 353 | 20240115 | 130600 | 1673145065 | 3100 | 3100 | 3100 | 3100 | 4164 |
| 354 | 20240115 | 130500 | 1660236665 | 3090 | 3100 | 3100 | 3090 | 445 |
| 355 | 20240115 | 130400 | 1658860615 | 3100 | 3095 | 3100 | 3095 | 1541 |
| 356 | 20240115 | 130300 | 1654090890 | 3090 | 3090 | 3095 | 3090 | 1969 |
| 357 | 20240115 | 130200 | 1648006675 | 3095 | 3085 | 3095 | 3080 | 3108 |
| 358 | 20240115 | 130100 | 1638413405 | 3080 | 3080 | 3080 | 3080 | 102 |
| 359 | 20240115 | 130000 | 1638099245 | 3085 | 3075 | 3085 | 3075 | 485 |
| 360 | 20240115 | 125900 | 1636607365 | 3080 | 3085 | 3085 | 3080 | 223 |
| 361 | 20240115 | 125800 | 1635920505 | 3085 | 3080 | 3085 | 3080 | 401 |
| 362 | 20240115 | 125700 | 1634685415 | 3080 | 3070 | 3080 | 3070 | 967 |
| 363 | 20240115 | 125600 | 1631713555 | 3070 | 3070 | 3070 | 3070 | 540 |
| 364 | 20240115 | 125500 | 1630055755 | 3070 | 3070 | 3070 | 3070 | 268 |
| 365 | 20240115 | 125400 | 1629232995 | 3070 | 3070 | 3085 | 3065 | 2231 |
| 366 | 20240115 | 125300 | 1622384315 | 3065 | 3095 | 3095 | 3065 | 20202 |
| 367 | 20240115 | 125200 | 1560442460 | 3095 | 3095 | 3095 | 3095 | 103 |
| 368 | 20240115 | 125100 | 1560123675 | 3100 | 3095 | 3100 | 3095 | 359 |
| 369 | 20240115 | 125000 | 1559011035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 370 | 20240115 | 124900 | 1559011035 | 3095 | 3100 | 3100 | 3095 | 193 |
| 371 | 20240115 | 124800 | 1558413655 | 3100 | 3100 | 3100 | 3100 | 174 |
| 372 | 20240115 | 124700 | 1557874255 | 3100 | 3100 | 3100 | 3100 | 224 |
| 373 | 20240115 | 124600 | 1557179855 | 3100 | 3100 | 3100 | 3070 | 3412 |
| 374 | 20240115 | 124500 | 1546674415 | 3100 | 3100 | 3100 | 3090 | 2413 |
| 375 | 20240115 | 124400 | 1539213990 | 3100 | 3100 | 3100 | 3100 | 406 |
| 376 | 20240115 | 124300 | 1537955390 | 3100 | 3100 | 3100 | 3100 | 915 |
| 377 | 20240115 | 124200 | 1535118890 | 3100 | 3100 | 3100 | 3100 | 1 |
| 378 | 20240115 | 124100 | 1535115790 | 3100 | 3095 | 3100 | 3090 | 3762 |
| 379 | 20240115 | 124000 | 1523464750 | 3095 | 3100 | 3105 | 3090 | 1039 |
| 380 | 20240115 | 123900 | 1520244245 | 3100 | 3100 | 3100 | 3100 | 102 |
| 381 | 20240115 | 123800 | 1519928045 | 3110 | 3110 | 3110 | 3110 | 8 |
| 382 | 20240115 | 123700 | 1519903165 | 3115 | 3115 | 3115 | 3115 | 0 |
| 383 | 20240115 | 123600 | 1519903165 | 3115 | 3085 | 3115 | 3085 | 615 |
| 384 | 20240115 | 123500 | 1518001655 | 3090 | 3090 | 3090 | 3090 | 204 |
| 385 | 20240115 | 123400 | 1517371295 | 3085 | 3095 | 3095 | 3085 | 550 |
| 386 | 20240115 | 123300 | 1515670835 | 3095 | 3095 | 3095 | 3095 | 57 |
| 387 | 20240115 | 123200 | 1515494420 | 3100 | 3100 | 3100 | 3100 | 835 |
| 388 | 20240115 | 123100 | 1512905920 | 3100 | 3095 | 3105 | 3095 | 400 |
| 389 | 20240115 | 123000 | 1511665945 | 3095 | 3095 | 3095 | 3095 | 1000 |
| 390 | 20240115 | 122900 | 1508570945 | 3120 | 3120 | 3120 | 3120 | 0 |
| 391 | 20240115 | 122800 | 1508570945 | 3120 | 3120 | 3120 | 3120 | 1430 |
| 392 | 20240115 | 122700 | 1504109345 | 3120 | 3090 | 3120 | 3085 | 1823 |
| 393 | 20240115 | 122600 | 1498467960 | 3095 | 3110 | 3110 | 3095 | 731 |
| 394 | 20240115 | 122500 | 1496203725 | 3115 | 3110 | 3115 | 3110 | 418 |
| 395 | 20240115 | 122400 | 1494903245 | 3115 | 3115 | 3115 | 3115 | 1341 |
| 396 | 20240115 | 122300 | 1490726030 | 3115 | 3115 | 3120 | 3110 | 1282 |
| 397 | 20240115 | 122200 | 1486732610 | 3110 | 3110 | 3115 | 3100 | 853 |
| 398 | 20240115 | 122100 | 1484081220 | 3100 | 3095 | 3100 | 3095 | 115 |
| 399 | 20240115 | 122000 | 1483724780 | 3090 | 3100 | 3100 | 3085 | 1616 |
| 400 | 20240115 | 121900 | 1478733515 | 3085 | 3100 | 3100 | 3085 | 3312 |
| 401 | 20240115 | 121800 | 1468500625 | 3100 | 3110 | 3110 | 3100 | 1720 |
| 402 | 20240115 | 121700 | 1463164710 | 3115 | 3115 | 3115 | 3115 | 0 |
| 403 | 20240115 | 121600 | 1463164710 | 3115 | 3115 | 3115 | 3115 | 100 |
| 404 | 20240115 | 121500 | 1462853210 | 3110 | 3110 | 3110 | 3110 | 223 |
| 405 | 20240115 | 121400 | 1462159680 | 3110 | 3115 | 3115 | 3110 | 341 |
| 406 | 20240115 | 121300 | 1461097625 | 3115 | 3115 | 3115 | 3115 | 100 |
| 407 | 20240115 | 121200 | 1460786125 | 3115 | 3115 | 3115 | 3115 | 631 |
| 408 | 20240115 | 121100 | 1458820560 | 3115 | 3110 | 3115 | 3110 | 383 |
| 409 | 20240115 | 121000 | 1457629125 | 3110 | 3110 | 3110 | 3110 | 0 |
| 410 | 20240115 | 120900 | 1457629125 | 3110 | 3120 | 3120 | 3110 | 1244 |
| 411 | 20240115 | 120800 | 1453760255 | 3120 | 3110 | 3120 | 3110 | 3034 |
| 412 | 20240115 | 120700 | 1444309725 | 3110 | 3115 | 3115 | 3110 | 611 |
| 413 | 20240115 | 120600 | 1442409465 | 3115 | 3115 | 3115 | 3110 | 342 |
| 414 | 20240115 | 120500 | 1441344400 | 3120 | 3120 | 3120 | 3120 | 1052 |
| 415 | 20240115 | 120400 | 1438062160 | 3115 | 3100 | 3115 | 3100 | 3325 |
| 416 | 20240115 | 120300 | 1427724785 | 3100 | 3110 | 3110 | 3100 | 2764 |
| 417 | 20240115 | 120200 | 1419142655 | 3110 | 3120 | 3120 | 3110 | 2904 |
| 418 | 20240115 | 120100 | 1410083025 | 3120 | 3130 | 3130 | 3120 | 2300 |
| 419 | 20240115 | 120000 | 1402893420 | 3130 | 3130 | 3135 | 3125 | 860 |
| 420 | 20240115 | 115900 | 1400202315 | 3130 | 3130 | 3135 | 3130 | 2141 |
| 421 | 20240115 | 115800 | 1393500980 | 3130 | 3120 | 3130 | 3120 | 4647 |
| 422 | 20240115 | 115700 | 1378977330 | 3120 | 3115 | 3120 | 3110 | 973 |
| 423 | 20240115 | 115600 | 1375943505 | 3115 | 3120 | 3120 | 3115 | 1497 |
| 424 | 20240115 | 115500 | 1371279295 | 3120 | 3130 | 3130 | 3120 | 1123 |
| 425 | 20240115 | 115400 | 1367770345 | 3130 | 3135 | 3140 | 3125 | 9193 |
| 426 | 20240115 | 115300 | 1338940290 | 3135 | 3125 | 3140 | 3125 | 12372 |
| 427 | 20240115 | 115200 | 1300181735 | 3125 | 3100 | 3125 | 3100 | 6658 |
| 428 | 20240115 | 115100 | 1279441875 | 3100 | 3100 | 3100 | 3100 | 471 |
| 429 | 20240115 | 115000 | 1277981775 | 3100 | 3105 | 3105 | 3100 | 804 |
| 430 | 20240115 | 114900 | 1275485405 | 3100 | 3100 | 3100 | 3100 | 673 |
| 431 | 20240115 | 114800 | 1273399105 | 3100 | 3100 | 3100 | 3100 | 687 |
| 432 | 20240115 | 114700 | 1271269405 | 3105 | 3105 | 3105 | 3105 | 614 |
| 433 | 20240115 | 114600 | 1269362935 | 3100 | 3100 | 3115 | 3100 | 11815 |
| 434 | 20240115 | 114500 | 1232695000 | 3095 | 3090 | 3100 | 3085 | 4942 |
| 435 | 20240115 | 114400 | 1217408795 | 3090 | 3070 | 3090 | 3060 | 11898 |
| 436 | 20240115 | 114300 | 1180716165 | 3060 | 3070 | 3080 | 3060 | 2464 |
| 437 | 20240115 | 114200 | 1173142360 | 3060 | 3060 | 3060 | 3060 | 76 |
| 438 | 20240115 | 114100 | 1172909800 | 3060 | 3060 | 3060 | 3060 | 304 |
| 439 | 20240115 | 114000 | 1171979560 | 3070 | 3075 | 3075 | 3070 | 1582 |
| 440 | 20240115 | 113900 | 1167115125 | 3075 | 3075 | 3075 | 3075 | 107 |
| 441 | 20240115 | 113800 | 1166786100 | 3075 | 3070 | 3075 | 3070 | 1277 |
| 442 | 20240115 | 113700 | 1162860340 | 3075 | 3070 | 3075 | 3070 | 70 |
| 443 | 20240115 | 113600 | 1162645165 | 3050 | 3075 | 3080 | 3050 | 9565 |
| 444 | 20240115 | 113500 | 1133276410 | 3075 | 3040 | 3075 | 3040 | 10842 |
| 445 | 20240115 | 113400 | 1100075800 | 3045 | 3050 | 3050 | 3045 | 2196 |
| 446 | 20240115 | 113300 | 1093387820 | 3050 | 3045 | 3050 | 3045 | 2001 |
| 447 | 20240115 | 113200 | 1087284775 | 3055 | 3050 | 3055 | 3050 | 1538 |
| 448 | 20240115 | 113100 | 1082591150 | 3050 | 3040 | 3050 | 3040 | 2600 |
| 449 | 20240115 | 113000 | 1074676130 | 3040 | 3025 | 3040 | 3025 | 2772 |
| 450 | 20240115 | 112900 | 1066272410 | 3025 | 3010 | 3030 | 3010 | 4255 |
| 451 | 20240115 | 112800 | 1053404325 | 3005 | 3015 | 3015 | 3005 | 622 |
| 452 | 20240115 | 112700 | 1051531700 | 3015 | 3015 | 3015 | 3015 | 0 |
| 453 | 20240115 | 112600 | 1051531700 | 3015 | 3015 | 3015 | 3015 | 235 |
| 454 | 20240115 | 112500 | 1050823175 | 3015 | 3020 | 3020 | 3015 | 690 |
| 455 | 20240115 | 112400 | 1048741875 | 3020 | 3020 | 3020 | 3020 | 124 |
| 456 | 20240115 | 112300 | 1048367395 | 3025 | 3025 | 3025 | 3025 | 31 |
| 457 | 20240115 | 112200 | 1048273620 | 3025 | 3000 | 3025 | 3000 | 9845 |
| 458 | 20240115 | 112100 | 1018640495 | 2990 | 2990 | 2990 | 2990 | 31 |
| 459 | 20240115 | 112000 | 1018547805 | 2995 | 2995 | 2995 | 2995 | 327 |
| 460 | 20240115 | 111900 | 1017568440 | 2995 | 2995 | 2995 | 2995 | 449 |
| 461 | 20240115 | 111800 | 1016223685 | 3000 | 2995 | 3000 | 2995 | 20 |
| 462 | 20240115 | 111700 | 1016163780 | 3000 | 3000 | 3000 | 3000 | 122 |
| 463 | 20240115 | 111600 | 1015797780 | 3000 | 3000 | 3000 | 3000 | 40 |
| 464 | 20240115 | 111500 | 1015677780 | 2990 | 3005 | 3005 | 2990 | 3931 |
| 465 | 20240115 | 111400 | 1003898940 | 3005 | 3010 | 3010 | 3005 | 1619 |
| 466 | 20240115 | 111300 | 999033140 | 3010 | 3010 | 3010 | 3010 | 0 |
| 467 | 20240115 | 111200 | 999033140 | 3010 | 3015 | 3015 | 3010 | 228 |
| 468 | 20240115 | 111100 | 998346755 | 3010 | 3010 | 3010 | 3010 | 0 |
| 469 | 20240115 | 111000 | 998346755 | 3010 | 3005 | 3010 | 3005 | 211 |
| 470 | 20240115 | 110900 | 997711900 | 3010 | 3010 | 3010 | 3010 | 100 |
| 471 | 20240115 | 110800 | 997410900 | 3015 | 3010 | 3015 | 3010 | 478 |
| 472 | 20240115 | 110700 | 995971970 | 3015 | 3005 | 3015 | 3005 | 46 |
| 473 | 20240115 | 110600 | 995833620 | 3010 | 3010 | 3010 | 3010 | 282 |
| 474 | 20240115 | 110500 | 994984800 | 3010 | 3010 | 3010 | 3000 | 2325 |
| 475 | 20240115 | 110400 | 987990115 | 3015 | 3020 | 3020 | 3010 | 1606 |
| 476 | 20240115 | 110300 | 983144120 | 3015 | 3020 | 3020 | 3015 | 933 |
| 477 | 20240115 | 110200 | 980327470 | 3025 | 3030 | 3030 | 3025 | 698 |
| 478 | 20240115 | 110100 | 978215255 | 3030 | 3030 | 3035 | 3030 | 57 |
| 479 | 20240115 | 110000 | 978042540 | 3025 | 3030 | 3030 | 3025 | 697 |
| 480 | 20240115 | 105900 | 975932630 | 3030 | 3030 | 3030 | 3030 | 716 |
| 481 | 20240115 | 105800 | 973763150 | 3025 | 3030 | 3035 | 3025 | 932 |
| 482 | 20240115 | 105700 | 970938190 | 3035 | 3035 | 3035 | 3035 | 1 |
| 483 | 20240115 | 105600 | 970935155 | 3035 | 3035 | 3035 | 3035 | 250 |
| 484 | 20240115 | 105500 | 970176405 | 3035 | 3020 | 3035 | 3020 | 2579 |
| 485 | 20240115 | 105400 | 962374245 | 3020 | 3025 | 3025 | 3020 | 844 |
| 486 | 20240115 | 105300 | 959824785 | 3025 | 3025 | 3030 | 3025 | 264 |
| 487 | 20240115 | 105200 | 959025785 | 3025 | 3025 | 3030 | 3020 | 1005 |
| 488 | 20240115 | 105100 | 955987325 | 3030 | 3035 | 3035 | 3025 | 570 |
| 489 | 20240115 | 105000 | 954260225 | 3035 | 3035 | 3040 | 3030 | 1982 |
| 490 | 20240115 | 104900 | 948247050 | 3030 | 3030 | 3030 | 3025 | 760 |
| 491 | 20240115 | 104800 | 945945090 | 3025 | 3025 | 3030 | 3010 | 4074 |
| 492 | 20240115 | 104700 | 933656415 | 3030 | 3040 | 3045 | 3025 | 1981 |
| 493 | 20240115 | 104600 | 927630740 | 3045 | 3045 | 3045 | 3045 | 67 |
| 494 | 20240115 | 104500 | 927426725 | 3035 | 3020 | 3035 | 3020 | 283 |
| 495 | 20240115 | 104400 | 926569305 | 3020 | 3015 | 3040 | 3015 | 4001 |
| 496 | 20240115 | 104300 | 914494750 | 3015 | 3020 | 3040 | 3015 | 5452 |
| 497 | 20240115 | 104200 | 897945880 | 3020 | 3035 | 3040 | 3020 | 2084 |
| 498 | 20240115 | 104100 | 891637515 | 3055 | 3050 | 3065 | 3030 | 2265 |
| 499 | 20240115 | 104000 | 884749410 | 3065 | 3070 | 3070 | 3055 | 3293 |
| 500 | 20240115 | 103900 | 874663525 | 3070 | 3060 | 3070 | 3060 | 8479 |
| 501 | 20240115 | 103800 | 848699005 | 3065 | 3045 | 3065 | 3025 | 3943 |
| 502 | 20240115 | 103700 | 836664295 | 3045 | 3025 | 3045 | 3010 | 7815 |
| 503 | 20240115 | 103600 | 813028745 | 3025 | 3030 | 3045 | 3025 | 6059 |
| 504 | 20240115 | 103500 | 794636210 | 3015 | 3020 | 3035 | 3015 | 6225 |
| 505 | 20240115 | 103400 | 775775630 | 3015 | 3030 | 3035 | 3010 | 4158 |
| 506 | 20240115 | 103300 | 763211350 | 3010 | 3045 | 3065 | 3005 | 9909 |
| 507 | 20240115 | 103200 | 733177245 | 3065 | 3105 | 3105 | 3020 | 17880 |
| 508 | 20240115 | 103100 | 678660590 | 3075 | 3050 | 3150 | 3035 | 56551 |
| 509 | 20240115 | 103000 | 504075930 | 3040 | 3015 | 3050 | 2975 | 23735 |
| 510 | 20240115 | 102900 | 432599990 | 3015 | 3055 | 3055 | 3015 | 3031 |
| 511 | 20240115 | 102800 | 423449090 | 3060 | 3040 | 3080 | 3020 | 23336 |
| 512 | 20240115 | 102700 | 352242170 | 3035 | 2990 | 3060 | 2990 | 31217 |
| 513 | 20240115 | 102600 | 258044345 | 2985 | 2985 | 2995 | 2980 | 1942 |
| 514 | 20240115 | 102500 | 252243410 | 2980 | 2975 | 2985 | 2975 | 563 |
| 515 | 20240115 | 102400 | 250566305 | 2965 | 2980 | 2980 | 2960 | 4046 |
| 516 | 20240115 | 102300 | 238540985 | 2985 | 3045 | 3050 | 2980 | 6229 |
| 517 | 20240115 | 102200 | 219888315 | 3020 | 2995 | 3020 | 2960 | 22993 |
| 518 | 20240115 | 102100 | 150971655 | 3000 | 2930 | 3000 | 2930 | 22054 |
| 519 | 20240115 | 102000 | 85328815 | 2930 | 2910 | 2955 | 2910 | 10758 |
| 520 | 20240115 | 101900 | 53712030 | 2900 | 2900 | 2900 | 2900 | 88 |
| 521 | 20240115 | 101800 | 53456830 | 2900 | 2900 | 2900 | 2900 | 17 |
| 522 | 20240115 | 101700 | 53407530 | 2900 | 2885 | 2905 | 2885 | 2840 |
| 523 | 20240115 | 101600 | 45182315 | 2885 | 2885 | 2885 | 2885 | 187 |
| 524 | 20240115 | 101500 | 44642820 | 2880 | 2880 | 2880 | 2880 | 0 |
| 525 | 20240115 | 101400 | 44642820 | 2880 | 2880 | 2880 | 2880 | 975 |
| 526 | 20240115 | 101300 | 41834820 | 2880 | 2880 | 2880 | 2880 | 42 |
| 527 | 20240115 | 101200 | 41713860 | 2880 | 2875 | 2885 | 2875 | 2075 |
| 528 | 20240115 | 101100 | 35742485 | 2860 | 2860 | 2860 | 2860 | 1749 |
| 529 | 20240115 | 101000 | 30740345 | 2860 | 2860 | 2860 | 2860 | 0 |
| 530 | 20240115 | 100900 | 30740345 | 2860 | 2860 | 2860 | 2860 | 0 |
| 531 | 20240115 | 100800 | 30740345 | 2860 | 2860 | 2860 | 2860 | 0 |
| 532 | 20240115 | 100700 | 30740345 | 2860 | 2860 | 2860 | 2860 | 0 |
| 533 | 20240115 | 100600 | 30740345 | 2860 | 2860 | 2860 | 2860 | 67 |
| 534 | 20240115 | 100500 | 30548725 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 535 | 20240115 | 100400 | 27688725 | 2875 | 2860 | 2875 | 2860 | 2001 |
| 536 | 20240115 | 100300 | 21941910 | 2855 | 2855 | 2855 | 2855 | 90 |
| 537 | 20240115 | 100200 | 21684960 | 2855 | 2855 | 2855 | 2855 | 0 |
| 538 | 20240115 | 100100 | 21684960 | 2855 | 2855 | 2855 | 2855 | 0 |
| 539 | 20240115 | 100000 | 21684960 | 2855 | 2855 | 2855 | 2855 | 140 |
| 540 | 20240115 | 095900 | 21285260 | 2855 | 2855 | 2855 | 2855 | 0 |
| 541 | 20240115 | 095800 | 21285260 | 2855 | 2855 | 2855 | 2855 | 2 |
| 542 | 20240115 | 095700 | 21279550 | 2855 | 2855 | 2855 | 2855 | 2 |
| 543 | 20240115 | 095600 | 21273840 | 2855 | 2845 | 2855 | 2845 | 12 |
| 544 | 20240115 | 095500 | 21239680 | 2855 | 2855 | 2855 | 2855 | 0 |
| 545 | 20240115 | 095400 | 21239680 | 2855 | 2855 | 2855 | 2855 | 0 |
| 546 | 20240115 | 095300 | 21239680 | 2855 | 2855 | 2855 | 2855 | 212 |
| 547 | 20240115 | 095200 | 20634420 | 2870 | 2870 | 2870 | 2870 | 0 |
| 548 | 20240115 | 095100 | 20634420 | 2870 | 2870 | 2870 | 2870 | 1 |
| 549 | 20240115 | 095000 | 20631550 | 2870 | 2870 | 2870 | 2870 | 1 |
| 550 | 20240115 | 094900 | 20628680 | 2855 | 2855 | 2855 | 2855 | 0 |
| 551 | 20240115 | 094800 | 20628680 | 2855 | 2855 | 2855 | 2855 | 0 |
| 552 | 20240115 | 094700 | 20628680 | 2855 | 2855 | 2855 | 2855 | 0 |
| 553 | 20240115 | 094600 | 20628680 | 2855 | 2855 | 2855 | 2855 | 0 |
| 554 | 20240115 | 094500 | 20628680 | 2855 | 2855 | 2855 | 2855 | 0 |
| 555 | 20240115 | 094400 | 20628680 | 2855 | 2865 | 2870 | 2855 | 870 |
| 556 | 20240115 | 094300 | 18144760 | 2870 | 2870 | 2870 | 2870 | 3 |
| 557 | 20240115 | 094200 | 18136150 | 2870 | 2870 | 2870 | 2870 | 4 |
| 558 | 20240115 | 094100 | 18124670 | 2870 | 2840 | 2870 | 2840 | 2 |
| 559 | 20240115 | 094000 | 18118960 | 2875 | 2875 | 2875 | 2875 | 8 |
| 560 | 20240115 | 093900 | 18095960 | 2870 | 2880 | 2880 | 2870 | 105 |
| 561 | 20240115 | 093800 | 17794560 | 2860 | 2880 | 2880 | 2860 | 204 |
| 562 | 20240115 | 093700 | 17211040 | 2860 | 2860 | 2860 | 2860 | 182 |
| 563 | 20240115 | 093600 | 16690520 | 2860 | 2850 | 2860 | 2850 | 5 |
| 564 | 20240115 | 093500 | 16676260 | 2850 | 2845 | 2850 | 2845 | 15 |
| 565 | 20240115 | 093400 | 16633545 | 2845 | 2845 | 2845 | 2845 | 0 |
| 566 | 20240115 | 093300 | 16633545 | 2845 | 2845 | 2845 | 2830 | 15 |
| 567 | 20240115 | 093200 | 16590885 | 2845 | 2830 | 2845 | 2830 | 30 |
| 568 | 20240115 | 093100 | 16505910 | 2825 | 2825 | 2825 | 2825 | 2 |
| 569 | 20240115 | 093000 | 16500260 | 2825 | 2830 | 2830 | 2825 | 4026 |
| 570 | 20240115 | 092900 | 5110565 | 2835 | 2845 | 2845 | 2835 | 203 |
| 571 | 20240115 | 092800 | 4535030 | 2835 | 2835 | 2835 | 2835 | 0 |
| 572 | 20240115 | 092700 | 4535030 | 2835 | 2835 | 2835 | 2835 | 175 |
| 573 | 20240115 | 092600 | 4038905 | 2845 | 2845 | 2845 | 2845 | 6 |
| 574 | 20240115 | 092500 | 4021835 | 2845 | 2845 | 2845 | 2840 | 357 |
| 575 | 20240115 | 092400 | 3006420 | 2845 | 2845 | 2845 | 2845 | 0 |
| 576 | 20240115 | 092300 | 3006420 | 2845 | 2845 | 2845 | 2845 | 0 |
| 577 | 20240115 | 092200 | 3006420 | 2845 | 2845 | 2845 | 2845 | 0 |
| 578 | 20240115 | 092100 | 3006420 | 2845 | 2845 | 2845 | 2845 | 0 |
| 579 | 20240115 | 092000 | 3006420 | 2845 | 2845 | 2845 | 2845 | 4 |
| 580 | 20240115 | 091900 | 2995040 | 2845 | 2845 | 2845 | 2845 | 0 |
| 581 | 20240115 | 091800 | 2995040 | 2845 | 2845 | 2845 | 2845 | 4 |
| 582 | 20240115 | 091700 | 2983660 | 2845 | 2845 | 2845 | 2845 | 0 |
| 583 | 20240115 | 091600 | 2983660 | 2845 | 2845 | 2845 | 2845 | 4 |
| 584 | 20240115 | 091500 | 2972280 | 2845 | 2845 | 2845 | 2845 | 1 |
| 585 | 20240115 | 091400 | 2969435 | 2845 | 2845 | 2845 | 2845 | 4 |
| 586 | 20240115 | 091300 | 2958055 | 2850 | 2850 | 2850 | 2850 | 0 |
| 587 | 20240115 | 091200 | 2958055 | 2850 | 2850 | 2850 | 2850 | 0 |
| 588 | 20240115 | 091100 | 2958055 | 2850 | 2850 | 2850 | 2850 | 4 |
| 589 | 20240115 | 091000 | 2946655 | 2830 | 2830 | 2830 | 2830 | 0 |
| 590 | 20240115 | 090900 | 2946655 | 2830 | 2830 | 2830 | 2830 | 370 |
| 591 | 20240115 | 090800 | 1899555 | 2875 | 2875 | 2875 | 2875 | 0 |
| 592 | 20240115 | 090700 | 1899555 | 2875 | 2875 | 2875 | 2875 | 4 |
| 593 | 20240115 | 090600 | 1888055 | 2820 | 2820 | 2820 | 2820 | 0 |
| 594 | 20240115 | 090500 | 1888055 | 2820 | 2835 | 2835 | 2820 | 324 |
| 595 | 20240115 | 090400 | 974185 | 2845 | 2850 | 2880 | 2845 | 335 |
| 596 | 20240115 | 090300 | 20170 | 2880 | 2880 | 2880 | 2880 | 0 |
| 597 | 20240115 | 090200 | 20170 | 2880 | 2880 | 2880 | 2880 | 1 |
| 598 | 20240115 | 090100 | 17290 | 2865 | 2865 | 2865 | 2865 | 1 |
| 599 | 20240115 | 090000 | 14425 | 2885 | 2885 | 2885 | 2885 | 5 |