30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 197864 |
| 3 | 20240116 | 183900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20240116 | 183800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20240116 | 183700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20240116 | 183600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20240116 | 183500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20240116 | 183400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20240116 | 183300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20240116 | 183200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20240116 | 183100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20240116 | 183000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20240116 | 182900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20240116 | 182800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20240116 | 182700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20240116 | 182600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20240116 | 182500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20240116 | 182400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20240116 | 182300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20240116 | 182200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20240116 | 182100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20240116 | 182000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20240116 | 181900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20240116 | 181800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20240116 | 181700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20240116 | 181600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20240116 | 181500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20240116 | 181400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20240116 | 181300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20240116 | 181200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20240116 | 181100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20240116 | 181000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 197864 |
| 33 | 20240116 | 180900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20240116 | 180800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20240116 | 180700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20240116 | 180600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20240116 | 180500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20240116 | 180400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20240116 | 180300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20240116 | 180200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20240116 | 180100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20240116 | 180000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20240116 | 175900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20240116 | 175800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20240116 | 175700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20240116 | 175600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20240116 | 175500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20240116 | 175400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20240116 | 175300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20240116 | 175200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20240116 | 175100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20240116 | 175000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20240116 | 174900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20240116 | 174800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20240116 | 174700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20240116 | 174600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20240116 | 174500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20240116 | 174400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20240116 | 174300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20240116 | 174200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20240116 | 174100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20240116 | 174000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 197864 |
| 63 | 20240116 | 173900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20240116 | 173800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20240116 | 173700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20240116 | 173600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20240116 | 173500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20240116 | 173400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20240116 | 173300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20240116 | 173200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20240116 | 173100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20240116 | 173000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20240116 | 172900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20240116 | 172800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20240116 | 172700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20240116 | 172600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20240116 | 172500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20240116 | 172400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20240116 | 172300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20240116 | 172200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20240116 | 172100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20240116 | 172000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20240116 | 171900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20240116 | 171800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20240116 | 171700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20240116 | 171600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20240116 | 171500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20240116 | 171400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20240116 | 171300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20240116 | 171200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20240116 | 171100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20240116 | 171000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 197864 |
| 93 | 20240116 | 170900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20240116 | 170800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20240116 | 170700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20240116 | 170600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20240116 | 170500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20240116 | 170400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20240116 | 170300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20240116 | 170200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20240116 | 170100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20240116 | 170000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20240116 | 165900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20240116 | 165800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20240116 | 165700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20240116 | 165600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20240116 | 165500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20240116 | 165400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20240116 | 165300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20240116 | 165200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20240116 | 165100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20240116 | 165000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20240116 | 164900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20240116 | 164800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20240116 | 164700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20240116 | 164600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20240116 | 164500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20240116 | 164400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20240116 | 164300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20240116 | 164200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20240116 | 164100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20240116 | 164000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 197864 |
| 123 | 20240116 | 163900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20240116 | 163800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20240116 | 163700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20240116 | 163600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20240116 | 163500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20240116 | 163400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20240116 | 163300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20240116 | 163200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20240116 | 163100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20240116 | 163000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20240116 | 162900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20240116 | 162800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20240116 | 162700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20240116 | 162600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20240116 | 162500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20240116 | 162400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20240116 | 162300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20240116 | 162200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20240116 | 162100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20240116 | 162000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20240116 | 161900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20240116 | 161800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20240116 | 161700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20240116 | 161600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20240116 | 161500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20240116 | 161400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20240116 | 161300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20240116 | 161200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20240116 | 161100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20240116 | 161000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 197864 |
| 153 | 20240116 | 160900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20240116 | 160800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20240116 | 160700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20240116 | 160600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20240116 | 160500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20240116 | 160400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20240116 | 160300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20240116 | 160200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20240116 | 160100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20240116 | 160000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20240116 | 155900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20240116 | 155800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20240116 | 155700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20240116 | 155600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20240116 | 155500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20240116 | 155400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20240116 | 155300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20240116 | 155200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20240116 | 155100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20240116 | 155000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20240116 | 154900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20240116 | 154800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20240116 | 154700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20240116 | 154600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20240116 | 154500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20240116 | 154400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20240116 | 154300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20240116 | 154200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20240116 | 154100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20240116 | 154000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 197864 |
| 183 | 20240116 | 153900 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20240116 | 153800 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20240116 | 153700 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20240116 | 153600 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20240116 | 153500 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20240116 | 153400 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20240116 | 153300 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20240116 | 153200 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20240116 | 153100 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20240116 | 153000 | 17875484415 | 3470 | 3470 | 3470 | 3470 | 197864 |
| 193 | 20240116 | 152900 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20240116 | 152800 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20240116 | 152700 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20240116 | 152600 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20240116 | 152500 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20240116 | 152400 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20240116 | 152300 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20240116 | 152200 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20240116 | 152100 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20240116 | 152000 | 17188896335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20240116 | 151900 | 17188896335 | 3480 | 3485 | 3485 | 3465 | 61725 |
| 204 | 20240116 | 151800 | 16974340070 | 3480 | 3480 | 3485 | 3475 | 17132 |
| 205 | 20240116 | 151700 | 16914720410 | 3485 | 3475 | 3485 | 3470 | 43459 |
| 206 | 20240116 | 151600 | 16763618005 | 3475 | 3475 | 3480 | 3470 | 19705 |
| 207 | 20240116 | 151500 | 16695138155 | 3480 | 3490 | 3490 | 3480 | 6440 |
| 208 | 20240116 | 151400 | 16672725560 | 3485 | 3485 | 3495 | 3480 | 34650 |
| 209 | 20240116 | 151300 | 16551943435 | 3485 | 3485 | 3490 | 3480 | 12712 |
| 210 | 20240116 | 151200 | 16507627610 | 3485 | 3475 | 3490 | 3470 | 35634 |
| 211 | 20240116 | 151100 | 16383631110 | 3480 | 3480 | 3480 | 3470 | 4666 |
| 212 | 20240116 | 151000 | 16367414970 | 3480 | 3475 | 3480 | 3470 | 4223 |
| 213 | 20240116 | 150900 | 16352744725 | 3470 | 3485 | 3485 | 3470 | 20885 |
| 214 | 20240116 | 150800 | 16280220935 | 3475 | 3480 | 3485 | 3475 | 13118 |
| 215 | 20240116 | 150700 | 16234575345 | 3475 | 3480 | 3480 | 3475 | 18974 |
| 216 | 20240116 | 150600 | 16168640685 | 3480 | 3470 | 3480 | 3465 | 30800 |
| 217 | 20240116 | 150500 | 16061676760 | 3475 | 3475 | 3480 | 3470 | 54087 |
| 218 | 20240116 | 150400 | 15873886845 | 3480 | 3480 | 3480 | 3475 | 5456 |
| 219 | 20240116 | 150300 | 15854921670 | 3475 | 3480 | 3485 | 3470 | 32479 |
| 220 | 20240116 | 150200 | 15742048310 | 3480 | 3490 | 3490 | 3480 | 26880 |
| 221 | 20240116 | 150100 | 15648405985 | 3490 | 3495 | 3500 | 3490 | 15015 |
| 222 | 20240116 | 150000 | 15595989095 | 3495 | 3495 | 3500 | 3495 | 5787 |
| 223 | 20240116 | 145900 | 15575755735 | 3500 | 3500 | 3500 | 3495 | 12251 |
| 224 | 20240116 | 145800 | 15532903055 | 3500 | 3495 | 3500 | 3490 | 11499 |
| 225 | 20240116 | 145700 | 15492711210 | 3495 | 3490 | 3495 | 3485 | 17824 |
| 226 | 20240116 | 145600 | 15430531145 | 3485 | 3485 | 3490 | 3485 | 5713 |
| 227 | 20240116 | 145500 | 15410621275 | 3485 | 3490 | 3490 | 3485 | 1358 |
| 228 | 20240116 | 145400 | 15405888195 | 3490 | 3490 | 3490 | 3485 | 3701 |
| 229 | 20240116 | 145300 | 15392989150 | 3485 | 3485 | 3490 | 3480 | 5677 |
| 230 | 20240116 | 145200 | 15373204900 | 3485 | 3490 | 3490 | 3480 | 4278 |
| 231 | 20240116 | 145100 | 15358299045 | 3490 | 3485 | 3490 | 3480 | 16378 |
| 232 | 20240116 | 145000 | 15301281070 | 3480 | 3490 | 3490 | 3480 | 16930 |
| 233 | 20240116 | 144900 | 15242353155 | 3490 | 3490 | 3490 | 3485 | 2285 |
| 234 | 20240116 | 144800 | 15234379985 | 3490 | 3490 | 3490 | 3485 | 561 |
| 235 | 20240116 | 144700 | 15232424725 | 3490 | 3490 | 3490 | 3485 | 4236 |
| 236 | 20240116 | 144600 | 15217661190 | 3485 | 3490 | 3490 | 3485 | 7123 |
| 237 | 20240116 | 144500 | 15192836030 | 3495 | 3485 | 3495 | 3485 | 741 |
| 238 | 20240116 | 144400 | 15190250035 | 3490 | 3490 | 3490 | 3485 | 30963 |
| 239 | 20240116 | 144300 | 15082333195 | 3490 | 3495 | 3495 | 3485 | 2016 |
| 240 | 20240116 | 144200 | 15075297625 | 3500 | 3500 | 3500 | 3490 | 2907 |
| 241 | 20240116 | 144100 | 15065148140 | 3495 | 3490 | 3495 | 3490 | 2077 |
| 242 | 20240116 | 144000 | 15057889280 | 3490 | 3495 | 3500 | 3490 | 5520 |
| 243 | 20240116 | 143900 | 15038608040 | 3495 | 3500 | 3500 | 3495 | 1042 |
| 244 | 20240116 | 143800 | 15034965310 | 3500 | 3505 | 3510 | 3500 | 10629 |
| 245 | 20240116 | 143700 | 14997748355 | 3505 | 3510 | 3510 | 3505 | 7293 |
| 246 | 20240116 | 143600 | 14972185150 | 3510 | 3510 | 3510 | 3500 | 2396 |
| 247 | 20240116 | 143500 | 14963784220 | 3510 | 3510 | 3510 | 3500 | 4606 |
| 248 | 20240116 | 143400 | 14947641355 | 3510 | 3505 | 3510 | 3505 | 4811 |
| 249 | 20240116 | 143300 | 14930759810 | 3505 | 3500 | 3510 | 3500 | 26906 |
| 250 | 20240116 | 143200 | 14836527750 | 3500 | 3495 | 3500 | 3495 | 1231 |
| 251 | 20240116 | 143100 | 14832225070 | 3495 | 3500 | 3500 | 3495 | 404 |
| 252 | 20240116 | 143000 | 14830812890 | 3500 | 3495 | 3500 | 3490 | 4855 |
| 253 | 20240116 | 142900 | 14813845615 | 3495 | 3485 | 3495 | 3480 | 6095 |
| 254 | 20240116 | 142800 | 14792574050 | 3490 | 3485 | 3490 | 3485 | 2863 |
| 255 | 20240116 | 142700 | 14782596460 | 3490 | 3485 | 3490 | 3485 | 5136 |
| 256 | 20240116 | 142600 | 14764697325 | 3490 | 3485 | 3490 | 3485 | 1331 |
| 257 | 20240116 | 142500 | 14760057200 | 3490 | 3485 | 3490 | 3485 | 947 |
| 258 | 20240116 | 142400 | 14756756775 | 3490 | 3490 | 3490 | 3485 | 9052 |
| 259 | 20240116 | 142300 | 14725198900 | 3490 | 3485 | 3490 | 3485 | 4691 |
| 260 | 20240116 | 142200 | 14708850745 | 3490 | 3490 | 3495 | 3485 | 9028 |
| 261 | 20240116 | 142100 | 14677358220 | 3490 | 3495 | 3495 | 3490 | 4077 |
| 262 | 20240116 | 142000 | 14663128505 | 3495 | 3495 | 3495 | 3495 | 74 |
| 263 | 20240116 | 141900 | 14662869875 | 3495 | 3495 | 3495 | 3490 | 3305 |
| 264 | 20240116 | 141800 | 14651320660 | 3490 | 3490 | 3495 | 3490 | 1150 |
| 265 | 20240116 | 141700 | 14647305615 | 3495 | 3495 | 3495 | 3495 | 1987 |
| 266 | 20240116 | 141600 | 14640361050 | 3495 | 3495 | 3495 | 3490 | 1606 |
| 267 | 20240116 | 141500 | 14634748960 | 3495 | 3500 | 3500 | 3490 | 4238 |
| 268 | 20240116 | 141400 | 14619937480 | 3500 | 3495 | 3500 | 3490 | 970 |
| 269 | 20240116 | 141300 | 14616549135 | 3495 | 3500 | 3500 | 3495 | 14462 |
| 270 | 20240116 | 141200 | 14566000715 | 3495 | 3500 | 3500 | 3495 | 1375 |
| 271 | 20240116 | 141100 | 14561191765 | 3500 | 3500 | 3500 | 3495 | 1537 |
| 272 | 20240116 | 141000 | 14555816865 | 3500 | 3500 | 3500 | 3495 | 1773 |
| 273 | 20240116 | 140900 | 14549616365 | 3495 | 3490 | 3495 | 3490 | 9556 |
| 274 | 20240116 | 140800 | 14516226705 | 3490 | 3490 | 3490 | 3485 | 1556 |
| 275 | 20240116 | 140700 | 14510796270 | 3490 | 3490 | 3490 | 3485 | 442 |
| 276 | 20240116 | 140600 | 14509254485 | 3495 | 3485 | 3495 | 3480 | 6111 |
| 277 | 20240116 | 140500 | 14487946000 | 3480 | 3480 | 3480 | 3480 | 2193 |
| 278 | 20240116 | 140400 | 14480314360 | 3480 | 3485 | 3485 | 3480 | 2220 |
| 279 | 20240116 | 140300 | 14472588130 | 3480 | 3485 | 3485 | 3480 | 9295 |
| 280 | 20240116 | 140200 | 14440241340 | 3480 | 3485 | 3485 | 3480 | 337 |
| 281 | 20240116 | 140100 | 14439068405 | 3480 | 3485 | 3485 | 3480 | 8971 |
| 282 | 20240116 | 140000 | 14407836685 | 3485 | 3490 | 3490 | 3485 | 2057 |
| 283 | 20240116 | 135900 | 14400667870 | 3490 | 3485 | 3490 | 3485 | 12425 |
| 284 | 20240116 | 135800 | 14357366720 | 3485 | 3485 | 3490 | 3480 | 1398 |
| 285 | 20240116 | 135700 | 14352498975 | 3480 | 3490 | 3490 | 3480 | 3270 |
| 286 | 20240116 | 135600 | 14341117505 | 3490 | 3485 | 3490 | 3475 | 13673 |
| 287 | 20240116 | 135500 | 14293520900 | 3485 | 3480 | 3485 | 3480 | 1692 |
| 288 | 20240116 | 135400 | 14287627605 | 3480 | 3485 | 3485 | 3480 | 1104 |
| 289 | 20240116 | 135300 | 14283783915 | 3480 | 3480 | 3485 | 3480 | 3193 |
| 290 | 20240116 | 135200 | 14272672215 | 3480 | 3485 | 3485 | 3480 | 1875 |
| 291 | 20240116 | 135100 | 14266138840 | 3485 | 3485 | 3485 | 3480 | 5920 |
| 292 | 20240116 | 135000 | 14245508140 | 3485 | 3475 | 3485 | 3475 | 5525 |
| 293 | 20240116 | 134900 | 14226276675 | 3480 | 3480 | 3480 | 3475 | 2644 |
| 294 | 20240116 | 134800 | 14217075740 | 3480 | 3475 | 3485 | 3475 | 3578 |
| 295 | 20240116 | 134700 | 14204624950 | 3480 | 3480 | 3485 | 3480 | 2929 |
| 296 | 20240116 | 134600 | 14194431455 | 3480 | 3480 | 3485 | 3475 | 3295 |
| 297 | 20240116 | 134500 | 14182972455 | 3480 | 3475 | 3480 | 3475 | 5825 |
| 298 | 20240116 | 134400 | 14162709495 | 3475 | 3475 | 3475 | 3475 | 1749 |
| 299 | 20240116 | 134300 | 14156631720 | 3475 | 3485 | 3485 | 3475 | 13655 |
| 300 | 20240116 | 134200 | 14109156630 | 3485 | 3480 | 3485 | 3470 | 57795 |
| 301 | 20240116 | 134100 | 13908404995 | 3480 | 3480 | 3480 | 3475 | 811 |
| 302 | 20240116 | 134000 | 13905582995 | 3480 | 3490 | 3490 | 3480 | 32265 |
| 303 | 20240116 | 133900 | 13793231645 | 3490 | 3480 | 3490 | 3480 | 11248 |
| 304 | 20240116 | 133800 | 13754001235 | 3485 | 3505 | 3505 | 3480 | 84088 |
| 305 | 20240116 | 133700 | 13460156025 | 3505 | 3500 | 3505 | 3500 | 7342 |
| 306 | 20240116 | 133600 | 13434431520 | 3500 | 3500 | 3505 | 3500 | 11164 |
| 307 | 20240116 | 133500 | 13395355540 | 3505 | 3510 | 3510 | 3500 | 1570 |
| 308 | 20240116 | 133400 | 13389857575 | 3505 | 3510 | 3510 | 3500 | 21645 |
| 309 | 20240116 | 133300 | 13314039850 | 3510 | 3510 | 3510 | 3505 | 2617 |
| 310 | 20240116 | 133200 | 13304866980 | 3505 | 3510 | 3510 | 3505 | 1897 |
| 311 | 20240116 | 133100 | 13298213845 | 3510 | 3510 | 3510 | 3505 | 52 |
| 312 | 20240116 | 133000 | 13298031575 | 3505 | 3505 | 3505 | 3500 | 4053 |
| 313 | 20240116 | 132900 | 13283834795 | 3505 | 3505 | 3505 | 3500 | 13485 |
| 314 | 20240116 | 132800 | 13236637065 | 3505 | 3510 | 3510 | 3505 | 5385 |
| 315 | 20240116 | 132700 | 13217762040 | 3510 | 3510 | 3510 | 3505 | 9205 |
| 316 | 20240116 | 132600 | 13185473110 | 3510 | 3505 | 3510 | 3505 | 3633 |
| 317 | 20240116 | 132500 | 13172738765 | 3505 | 3515 | 3515 | 3500 | 32832 |
| 318 | 20240116 | 132400 | 13057640040 | 3510 | 3515 | 3515 | 3510 | 2084 |
| 319 | 20240116 | 132300 | 13050321075 | 3515 | 3520 | 3520 | 3510 | 251 |
| 320 | 20240116 | 132200 | 13049438805 | 3515 | 3515 | 3525 | 3505 | 37191 |
| 321 | 20240116 | 132100 | 12918899795 | 3510 | 3515 | 3520 | 3510 | 14195 |
| 322 | 20240116 | 132000 | 12869033170 | 3515 | 3520 | 3525 | 3515 | 1133 |
| 323 | 20240116 | 131900 | 12865045015 | 3525 | 3515 | 3525 | 3515 | 3552 |
| 324 | 20240116 | 131800 | 12852559585 | 3525 | 3520 | 3525 | 3515 | 4156 |
| 325 | 20240116 | 131700 | 12837940400 | 3515 | 3520 | 3520 | 3515 | 3564 |
| 326 | 20240116 | 131600 | 12825395715 | 3515 | 3515 | 3515 | 3515 | 2894 |
| 327 | 20240116 | 131500 | 12815223305 | 3515 | 3520 | 3520 | 3515 | 1036 |
| 328 | 20240116 | 131400 | 12811581170 | 3520 | 3515 | 3520 | 3515 | 641 |
| 329 | 20240116 | 131300 | 12809326245 | 3515 | 3520 | 3520 | 3515 | 373 |
| 330 | 20240116 | 131200 | 12808014395 | 3520 | 3515 | 3520 | 3515 | 2138 |
| 331 | 20240116 | 131100 | 12800495685 | 3510 | 3515 | 3515 | 3510 | 6483 |
| 332 | 20240116 | 131000 | 12777718215 | 3515 | 3515 | 3520 | 3515 | 4264 |
| 333 | 20240116 | 130900 | 12762730250 | 3520 | 3520 | 3520 | 3515 | 1202 |
| 334 | 20240116 | 130800 | 12758504990 | 3520 | 3520 | 3520 | 3515 | 3512 |
| 335 | 20240116 | 130700 | 12746158925 | 3520 | 3520 | 3520 | 3515 | 402 |
| 336 | 20240116 | 130600 | 12744744410 | 3520 | 3525 | 3525 | 3515 | 12449 |
| 337 | 20240116 | 130500 | 12700943230 | 3525 | 3525 | 3525 | 3520 | 1177 |
| 338 | 20240116 | 130400 | 12696799730 | 3525 | 3525 | 3525 | 3520 | 6332 |
| 339 | 20240116 | 130300 | 12674506500 | 3525 | 3535 | 3535 | 3520 | 7467 |
| 340 | 20240116 | 130200 | 12648185775 | 3535 | 3535 | 3535 | 3530 | 4806 |
| 341 | 20240116 | 130100 | 12631209775 | 3535 | 3535 | 3535 | 3530 | 1371 |
| 342 | 20240116 | 130000 | 12626367120 | 3530 | 3535 | 3535 | 3530 | 4081 |
| 343 | 20240116 | 125900 | 12611960785 | 3530 | 3535 | 3535 | 3530 | 2125 |
| 344 | 20240116 | 125800 | 12604459020 | 3535 | 3540 | 3540 | 3535 | 11166 |
| 345 | 20240116 | 125700 | 12564981645 | 3540 | 3540 | 3540 | 3535 | 78 |
| 346 | 20240116 | 125600 | 12564705555 | 3540 | 3540 | 3540 | 3535 | 7592 |
| 347 | 20240116 | 125500 | 12537856040 | 3540 | 3540 | 3540 | 3535 | 658 |
| 348 | 20240116 | 125400 | 12535529790 | 3540 | 3540 | 3540 | 3535 | 9614 |
| 349 | 20240116 | 125300 | 12501510855 | 3540 | 3530 | 3540 | 3525 | 19614 |
| 350 | 20240116 | 125200 | 12432237715 | 3530 | 3530 | 3530 | 3525 | 8933 |
| 351 | 20240116 | 125100 | 12400748775 | 3530 | 3525 | 3530 | 3525 | 3879 |
| 352 | 20240116 | 125000 | 12387065075 | 3530 | 3530 | 3530 | 3525 | 3049 |
| 353 | 20240116 | 124900 | 12376316990 | 3530 | 3530 | 3530 | 3525 | 938 |
| 354 | 20240116 | 124800 | 12373010400 | 3530 | 3530 | 3530 | 3525 | 466 |
| 355 | 20240116 | 124700 | 12371365565 | 3530 | 3525 | 3530 | 3520 | 2481 |
| 356 | 20240116 | 124600 | 12362620485 | 3525 | 3525 | 3525 | 3520 | 543 |
| 357 | 20240116 | 124500 | 12360708085 | 3525 | 3525 | 3525 | 3520 | 2154 |
| 358 | 20240116 | 124400 | 12353123905 | 3520 | 3530 | 3530 | 3520 | 2180 |
| 359 | 20240116 | 124300 | 12345442790 | 3530 | 3530 | 3530 | 3520 | 510 |
| 360 | 20240116 | 124200 | 12343645000 | 3530 | 3530 | 3530 | 3525 | 11061 |
| 361 | 20240116 | 124100 | 12304652195 | 3530 | 3530 | 3530 | 3525 | 6172 |
| 362 | 20240116 | 124000 | 12282895140 | 3530 | 3530 | 3530 | 3525 | 8139 |
| 363 | 20240116 | 123900 | 12254203085 | 3530 | 3530 | 3530 | 3525 | 3814 |
| 364 | 20240116 | 123800 | 12240756555 | 3530 | 3530 | 3530 | 3525 | 7952 |
| 365 | 20240116 | 123700 | 12212725550 | 3530 | 3530 | 3530 | 3525 | 337 |
| 366 | 20240116 | 123600 | 12211537400 | 3530 | 3525 | 3530 | 3525 | 1643 |
| 367 | 20240116 | 123500 | 12205745325 | 3530 | 3530 | 3530 | 3525 | 1242 |
| 368 | 20240116 | 123400 | 12201363605 | 3530 | 3530 | 3530 | 3525 | 1669 |
| 369 | 20240116 | 123300 | 12195479840 | 3530 | 3530 | 3530 | 3525 | 2234 |
| 370 | 20240116 | 123200 | 12187598440 | 3530 | 3530 | 3530 | 3525 | 2815 |
| 371 | 20240116 | 123100 | 12177671515 | 3530 | 3530 | 3530 | 3525 | 475 |
| 372 | 20240116 | 123000 | 12175994815 | 3530 | 3535 | 3535 | 3530 | 1107 |
| 373 | 20240116 | 122900 | 12172084940 | 3530 | 3525 | 3535 | 3525 | 8924 |
| 374 | 20240116 | 122800 | 12140600855 | 3530 | 3530 | 3530 | 3525 | 1401 |
| 375 | 20240116 | 122700 | 12135659775 | 3530 | 3530 | 3530 | 3525 | 668 |
| 376 | 20240116 | 122600 | 12133302335 | 3530 | 3525 | 3530 | 3525 | 4136 |
| 377 | 20240116 | 122500 | 12118712195 | 3520 | 3525 | 3525 | 3520 | 138 |
| 378 | 20240116 | 122400 | 12118226250 | 3525 | 3525 | 3525 | 3520 | 781 |
| 379 | 20240116 | 122300 | 12115475225 | 3525 | 3525 | 3525 | 3520 | 958 |
| 380 | 20240116 | 122200 | 12112103015 | 3525 | 3525 | 3525 | 3520 | 1838 |
| 381 | 20240116 | 122100 | 12105624925 | 3525 | 3525 | 3525 | 3525 | 1191 |
| 382 | 20240116 | 122000 | 12101426650 | 3525 | 3520 | 3525 | 3520 | 1853 |
| 383 | 20240116 | 121900 | 12094904070 | 3525 | 3520 | 3525 | 3520 | 3781 |
| 384 | 20240116 | 121800 | 12081592545 | 3520 | 3525 | 3525 | 3520 | 2334 |
| 385 | 20240116 | 121700 | 12073371740 | 3525 | 3530 | 3530 | 3520 | 10817 |
| 386 | 20240116 | 121600 | 12035241650 | 3530 | 3530 | 3530 | 3525 | 2359 |
| 387 | 20240116 | 121500 | 12026920345 | 3525 | 3530 | 3530 | 3525 | 3601 |
| 388 | 20240116 | 121400 | 12014211325 | 3530 | 3530 | 3530 | 3530 | 1670 |
| 389 | 20240116 | 121300 | 12008316225 | 3530 | 3530 | 3530 | 3530 | 4120 |
| 390 | 20240116 | 121200 | 11993772625 | 3530 | 3530 | 3530 | 3525 | 6076 |
| 391 | 20240116 | 121100 | 11972344545 | 3530 | 3530 | 3530 | 3525 | 1453 |
| 392 | 20240116 | 121000 | 11967222665 | 3525 | 3530 | 3530 | 3525 | 244 |
| 393 | 20240116 | 120900 | 11966361945 | 3525 | 3530 | 3530 | 3525 | 667 |
| 394 | 20240116 | 120800 | 11964008385 | 3530 | 3530 | 3530 | 3530 | 3027 |
| 395 | 20240116 | 120700 | 11953323075 | 3530 | 3530 | 3530 | 3525 | 863 |
| 396 | 20240116 | 120600 | 11950276955 | 3530 | 3530 | 3530 | 3525 | 1038 |
| 397 | 20240116 | 120500 | 11946612820 | 3530 | 3530 | 3530 | 3525 | 2216 |
| 398 | 20240116 | 120400 | 11938793645 | 3530 | 3530 | 3530 | 3525 | 566 |
| 399 | 20240116 | 120300 | 11936796335 | 3530 | 3530 | 3530 | 3530 | 338 |
| 400 | 20240116 | 120200 | 11935603195 | 3530 | 3530 | 3530 | 3525 | 304 |
| 401 | 20240116 | 120100 | 11934531080 | 3530 | 3520 | 3530 | 3520 | 5634 |
| 402 | 20240116 | 120000 | 11914671780 | 3525 | 3525 | 3530 | 3520 | 1739 |
| 403 | 20240116 | 115900 | 11908541795 | 3525 | 3520 | 3525 | 3520 | 623 |
| 404 | 20240116 | 115800 | 11906347400 | 3520 | 3525 | 3525 | 3515 | 342 |
| 405 | 20240116 | 115700 | 11905143455 | 3525 | 3525 | 3525 | 3515 | 303 |
| 406 | 20240116 | 115600 | 11904075815 | 3525 | 3515 | 3525 | 3515 | 946 |
| 407 | 20240116 | 115500 | 11900747130 | 3525 | 3525 | 3525 | 3515 | 12340 |
| 408 | 20240116 | 115400 | 11857318475 | 3525 | 3530 | 3530 | 3520 | 2405 |
| 409 | 20240116 | 115300 | 11848852400 | 3520 | 3520 | 3530 | 3520 | 2481 |
| 410 | 20240116 | 115200 | 11840106090 | 3520 | 3515 | 3525 | 3515 | 4593 |
| 411 | 20240116 | 115100 | 11823940935 | 3515 | 3525 | 3525 | 3515 | 23782 |
| 412 | 20240116 | 115000 | 11740270150 | 3525 | 3525 | 3530 | 3520 | 11839 |
| 413 | 20240116 | 114900 | 11698537185 | 3530 | 3530 | 3530 | 3525 | 596 |
| 414 | 20240116 | 114800 | 11696436195 | 3530 | 3530 | 3530 | 3525 | 3751 |
| 415 | 20240116 | 114700 | 11683212985 | 3530 | 3525 | 3530 | 3525 | 49 |
| 416 | 20240116 | 114600 | 11683040090 | 3530 | 3525 | 3530 | 3525 | 1920 |
| 417 | 20240116 | 114500 | 11676272080 | 3525 | 3530 | 3530 | 3520 | 3841 |
| 418 | 20240116 | 114400 | 11662733420 | 3525 | 3525 | 3530 | 3525 | 96 |
| 419 | 20240116 | 114300 | 11662394995 | 3530 | 3530 | 3530 | 3525 | 1735 |
| 420 | 20240116 | 114200 | 11656270495 | 3535 | 3535 | 3535 | 3530 | 3691 |
| 421 | 20240116 | 114100 | 11643236075 | 3530 | 3520 | 3530 | 3520 | 3601 |
| 422 | 20240116 | 114000 | 11630528310 | 3530 | 3520 | 3530 | 3520 | 409 |
| 423 | 20240116 | 113900 | 11629087850 | 3520 | 3530 | 3530 | 3520 | 4670 |
| 424 | 20240116 | 113800 | 11612607850 | 3525 | 3515 | 3525 | 3515 | 1682 |
| 425 | 20240116 | 113700 | 11606681305 | 3520 | 3515 | 3520 | 3515 | 1062 |
| 426 | 20240116 | 113600 | 11602946160 | 3515 | 3520 | 3520 | 3515 | 971 |
| 427 | 20240116 | 113500 | 11599532925 | 3515 | 3515 | 3520 | 3510 | 2438 |
| 428 | 20240116 | 113400 | 11590964055 | 3520 | 3520 | 3520 | 3515 | 704 |
| 429 | 20240116 | 113300 | 11588487385 | 3520 | 3515 | 3520 | 3515 | 3552 |
| 430 | 20240116 | 113200 | 11575996835 | 3515 | 3515 | 3520 | 3510 | 8207 |
| 431 | 20240116 | 113100 | 11547147705 | 3515 | 3520 | 3520 | 3515 | 5677 |
| 432 | 20240116 | 113000 | 11527171570 | 3520 | 3520 | 3525 | 3520 | 5782 |
| 433 | 20240116 | 112900 | 11506797660 | 3520 | 3525 | 3525 | 3520 | 3406 |
| 434 | 20240116 | 112800 | 11494793285 | 3525 | 3525 | 3530 | 3525 | 3265 |
| 435 | 20240116 | 112700 | 11483284120 | 3530 | 3535 | 3535 | 3525 | 1506 |
| 436 | 20240116 | 112600 | 11477972610 | 3530 | 3520 | 3530 | 3520 | 6791 |
| 437 | 20240116 | 112500 | 11454030935 | 3525 | 3535 | 3540 | 3525 | 16546 |
| 438 | 20240116 | 112400 | 11395561170 | 3535 | 3535 | 3540 | 3530 | 13923 |
| 439 | 20240116 | 112300 | 11346298850 | 3535 | 3525 | 3535 | 3525 | 13680 |
| 440 | 20240116 | 112200 | 11297953000 | 3530 | 3525 | 3530 | 3525 | 5844 |
| 441 | 20240116 | 112100 | 11277337025 | 3530 | 3525 | 3530 | 3520 | 2448 |
| 442 | 20240116 | 112000 | 11268709670 | 3525 | 3525 | 3530 | 3525 | 6410 |
| 443 | 20240116 | 111900 | 11246113980 | 3530 | 3530 | 3530 | 3525 | 1336 |
| 444 | 20240116 | 111800 | 11241398400 | 3530 | 3530 | 3530 | 3525 | 6102 |
| 445 | 20240116 | 111700 | 11219871630 | 3530 | 3540 | 3545 | 3515 | 26322 |
| 446 | 20240116 | 111600 | 11126917550 | 3540 | 3520 | 3560 | 3520 | 104033 |
| 447 | 20240116 | 111500 | 10758094720 | 3520 | 3520 | 3520 | 3515 | 4509 |
| 448 | 20240116 | 111400 | 10742224350 | 3520 | 3510 | 3520 | 3510 | 12552 |
| 449 | 20240116 | 111300 | 10698071425 | 3510 | 3510 | 3515 | 3510 | 1633 |
| 450 | 20240116 | 111200 | 10692339340 | 3515 | 3515 | 3515 | 3510 | 848 |
| 451 | 20240116 | 111100 | 10689358930 | 3515 | 3510 | 3515 | 3505 | 5734 |
| 452 | 20240116 | 111000 | 10669232470 | 3515 | 3515 | 3515 | 3510 | 1573 |
| 453 | 20240116 | 110900 | 10663708770 | 3515 | 3515 | 3520 | 3510 | 4285 |
| 454 | 20240116 | 110800 | 10648645370 | 3515 | 3510 | 3515 | 3510 | 1273 |
| 455 | 20240116 | 110700 | 10644171255 | 3515 | 3510 | 3515 | 3505 | 2849 |
| 456 | 20240116 | 110600 | 10634165755 | 3510 | 3505 | 3510 | 3505 | 2503 |
| 457 | 20240116 | 110500 | 10625386040 | 3505 | 3505 | 3510 | 3505 | 187 |
| 458 | 20240116 | 110400 | 10624730555 | 3505 | 3510 | 3510 | 3505 | 353 |
| 459 | 20240116 | 110300 | 10623491685 | 3510 | 3510 | 3510 | 3505 | 8165 |
| 460 | 20240116 | 110200 | 10594859810 | 3510 | 3500 | 3510 | 3500 | 1981 |
| 461 | 20240116 | 110100 | 10587912330 | 3505 | 3505 | 3510 | 3500 | 2825 |
| 462 | 20240116 | 110000 | 10578011105 | 3510 | 3510 | 3510 | 3505 | 2796 |
| 463 | 20240116 | 105900 | 10568198305 | 3505 | 3495 | 3505 | 3495 | 8167 |
| 464 | 20240116 | 105800 | 10539596515 | 3495 | 3495 | 3495 | 3490 | 3323 |
| 465 | 20240116 | 105700 | 10527982660 | 3490 | 3495 | 3495 | 3490 | 306 |
| 466 | 20240116 | 105600 | 10526913290 | 3495 | 3495 | 3495 | 3490 | 565 |
| 467 | 20240116 | 105500 | 10524939765 | 3495 | 3495 | 3500 | 3495 | 1137 |
| 468 | 20240116 | 105400 | 10520965940 | 3495 | 3495 | 3495 | 3490 | 2682 |
| 469 | 20240116 | 105300 | 10511592415 | 3495 | 3500 | 3500 | 3490 | 6857 |
| 470 | 20240116 | 105200 | 10487619580 | 3500 | 3505 | 3505 | 3500 | 5183 |
| 471 | 20240116 | 105100 | 10469478275 | 3500 | 3500 | 3505 | 3500 | 4565 |
| 472 | 20240116 | 105000 | 10453499915 | 3495 | 3495 | 3500 | 3495 | 9109 |
| 473 | 20240116 | 104900 | 10421660810 | 3495 | 3495 | 3495 | 3490 | 1260 |
| 474 | 20240116 | 104800 | 10417257145 | 3495 | 3490 | 3495 | 3485 | 7432 |
| 475 | 20240116 | 104700 | 10391318595 | 3490 | 3485 | 3490 | 3485 | 6523 |
| 476 | 20240116 | 104600 | 10368584505 | 3485 | 3490 | 3495 | 3485 | 2826 |
| 477 | 20240116 | 104500 | 10358721375 | 3495 | 3495 | 3500 | 3490 | 4516 |
| 478 | 20240116 | 104400 | 10342937290 | 3490 | 3490 | 3495 | 3490 | 6645 |
| 479 | 20240116 | 104300 | 10319732825 | 3495 | 3495 | 3495 | 3490 | 1014 |
| 480 | 20240116 | 104200 | 10316190655 | 3495 | 3500 | 3500 | 3495 | 989 |
| 481 | 20240116 | 104100 | 10312730365 | 3495 | 3495 | 3505 | 3490 | 4394 |
| 482 | 20240116 | 104000 | 10297351315 | 3500 | 3500 | 3505 | 3495 | 8749 |
| 483 | 20240116 | 103900 | 10266710930 | 3495 | 3495 | 3500 | 3490 | 6754 |
| 484 | 20240116 | 103800 | 10243091100 | 3495 | 3490 | 3500 | 3490 | 1945 |
| 485 | 20240116 | 103700 | 10236290980 | 3490 | 3495 | 3500 | 3490 | 7831 |
| 486 | 20240116 | 103600 | 10208922420 | 3490 | 3495 | 3495 | 3485 | 3285 |
| 487 | 20240116 | 103500 | 10197457630 | 3490 | 3485 | 3495 | 3485 | 4100 |
| 488 | 20240116 | 103400 | 10183157820 | 3485 | 3485 | 3490 | 3485 | 681 |
| 489 | 20240116 | 103300 | 10180783800 | 3490 | 3495 | 3495 | 3485 | 4358 |
| 490 | 20240116 | 103200 | 10165594960 | 3485 | 3480 | 3495 | 3480 | 20134 |
| 491 | 20240116 | 103100 | 10095443850 | 3480 | 3480 | 3485 | 3480 | 562 |
| 492 | 20240116 | 103000 | 10093488015 | 3480 | 3480 | 3485 | 3480 | 8022 |
| 493 | 20240116 | 102900 | 10065558695 | 3480 | 3485 | 3490 | 3480 | 12303 |
| 494 | 20240116 | 102800 | 10022711045 | 3490 | 3480 | 3490 | 3480 | 15905 |
| 495 | 20240116 | 102700 | 9967284120 | 3480 | 3475 | 3480 | 3475 | 6479 |
| 496 | 20240116 | 102600 | 9944752455 | 3470 | 3475 | 3480 | 3470 | 11785 |
| 497 | 20240116 | 102500 | 9903801185 | 3480 | 3480 | 3485 | 3475 | 5036 |
| 498 | 20240116 | 102400 | 9886284500 | 3480 | 3480 | 3480 | 3475 | 4804 |
| 499 | 20240116 | 102300 | 9869569735 | 3475 | 3470 | 3480 | 3470 | 2949 |
| 500 | 20240116 | 102200 | 9859329255 | 3475 | 3470 | 3475 | 3465 | 2975 |
| 501 | 20240116 | 102100 | 9849007800 | 3470 | 3475 | 3475 | 3465 | 9008 |
| 502 | 20240116 | 102000 | 9817744610 | 3480 | 3475 | 3485 | 3465 | 32127 |
| 503 | 20240116 | 101900 | 9706153030 | 3480 | 3480 | 3485 | 3475 | 7169 |
| 504 | 20240116 | 101800 | 9681226130 | 3480 | 3475 | 3480 | 3475 | 12670 |
| 505 | 20240116 | 101700 | 9637183035 | 3480 | 3480 | 3485 | 3475 | 16090 |
| 506 | 20240116 | 101600 | 9581190310 | 3485 | 3490 | 3490 | 3485 | 12821 |
| 507 | 20240116 | 101500 | 9536491225 | 3490 | 3485 | 3490 | 3485 | 17856 |
| 508 | 20240116 | 101400 | 9474252620 | 3485 | 3490 | 3495 | 3485 | 4227 |
| 509 | 20240116 | 101300 | 9459506975 | 3495 | 3495 | 3500 | 3490 | 13821 |
| 510 | 20240116 | 101200 | 9411243365 | 3495 | 3500 | 3500 | 3490 | 10460 |
| 511 | 20240116 | 101100 | 9374667850 | 3500 | 3485 | 3500 | 3485 | 7816 |
| 512 | 20240116 | 101000 | 9347338550 | 3495 | 3490 | 3495 | 3480 | 19663 |
| 513 | 20240116 | 100900 | 9278757995 | 3490 | 3495 | 3495 | 3485 | 5340 |
| 514 | 20240116 | 100800 | 9260125035 | 3495 | 3465 | 3500 | 3465 | 20065 |
| 515 | 20240116 | 100700 | 9190316400 | 3465 | 3475 | 3475 | 3465 | 21562 |
| 516 | 20240116 | 100600 | 9115549370 | 3475 | 3480 | 3480 | 3470 | 8246 |
| 517 | 20240116 | 100500 | 9086883570 | 3480 | 3470 | 3480 | 3465 | 15405 |
| 518 | 20240116 | 100400 | 9033416285 | 3480 | 3480 | 3480 | 3465 | 26919 |
| 519 | 20240116 | 100300 | 8940019190 | 3480 | 3480 | 3480 | 3465 | 23057 |
| 520 | 20240116 | 100200 | 8859971340 | 3475 | 3475 | 3480 | 3470 | 25792 |
| 521 | 20240116 | 100100 | 8770351975 | 3480 | 3480 | 3485 | 3470 | 23600 |
| 522 | 20240116 | 100000 | 8688325025 | 3480 | 3480 | 3485 | 3475 | 7525 |
| 523 | 20240116 | 095900 | 8662155845 | 3480 | 3485 | 3485 | 3465 | 66974 |
| 524 | 20240116 | 095800 | 8429429320 | 3485 | 3480 | 3490 | 3480 | 13646 |
| 525 | 20240116 | 095700 | 8381896765 | 3490 | 3495 | 3500 | 3480 | 36120 |
| 526 | 20240116 | 095600 | 8255836405 | 3495 | 3490 | 3495 | 3490 | 3451 |
| 527 | 20240116 | 095500 | 8243786390 | 3495 | 3480 | 3500 | 3480 | 37404 |
| 528 | 20240116 | 095400 | 8113393075 | 3485 | 3490 | 3495 | 3480 | 20440 |
| 529 | 20240116 | 095300 | 8042112725 | 3495 | 3490 | 3495 | 3480 | 55411 |
| 530 | 20240116 | 095200 | 7849040180 | 3485 | 3495 | 3500 | 3485 | 80445 |
| 531 | 20240116 | 095100 | 7568327560 | 3495 | 3525 | 3530 | 3495 | 73223 |
| 532 | 20240116 | 095000 | 7311701810 | 3520 | 3515 | 3535 | 3515 | 14293 |
| 533 | 20240116 | 094900 | 7261314800 | 3515 | 3525 | 3525 | 3515 | 17741 |
| 534 | 20240116 | 094800 | 7198872140 | 3525 | 3525 | 3530 | 3520 | 9522 |
| 535 | 20240116 | 094700 | 7165316585 | 3525 | 3515 | 3525 | 3515 | 2754 |
| 536 | 20240116 | 094600 | 7155615060 | 3525 | 3530 | 3535 | 3510 | 29920 |
| 537 | 20240116 | 094500 | 7050354380 | 3535 | 3525 | 3535 | 3515 | 9126 |
| 538 | 20240116 | 094400 | 7018189200 | 3525 | 3515 | 3525 | 3515 | 8082 |
| 539 | 20240116 | 094300 | 6989761810 | 3515 | 3515 | 3515 | 3505 | 32544 |
| 540 | 20240116 | 094200 | 6875548400 | 3515 | 3515 | 3520 | 3505 | 43339 |
| 541 | 20240116 | 094100 | 6723378120 | 3520 | 3525 | 3530 | 3515 | 33631 |
| 542 | 20240116 | 094000 | 6604961375 | 3530 | 3520 | 3535 | 3520 | 18010 |
| 543 | 20240116 | 093900 | 6541521615 | 3520 | 3520 | 3525 | 3515 | 6471 |
| 544 | 20240116 | 093800 | 6518749075 | 3520 | 3510 | 3520 | 3510 | 30366 |
| 545 | 20240116 | 093700 | 6412074830 | 3510 | 3530 | 3535 | 3510 | 105442 |
| 546 | 20240116 | 093600 | 6041172410 | 3535 | 3530 | 3535 | 3525 | 22793 |
| 547 | 20240116 | 093500 | 5960757830 | 3525 | 3525 | 3540 | 3525 | 25214 |
| 548 | 20240116 | 093400 | 5871734015 | 3525 | 3535 | 3535 | 3525 | 30603 |
| 549 | 20240116 | 093300 | 5763694185 | 3540 | 3535 | 3540 | 3530 | 50635 |
| 550 | 20240116 | 093200 | 5584821150 | 3540 | 3550 | 3555 | 3540 | 57271 |
| 551 | 20240116 | 093100 | 5381807580 | 3550 | 3550 | 3555 | 3550 | 4642 |
| 552 | 20240116 | 093000 | 5365327245 | 3555 | 3550 | 3555 | 3545 | 27861 |
| 553 | 20240116 | 092900 | 5266404215 | 3550 | 3560 | 3560 | 3550 | 38667 |
| 554 | 20240116 | 092800 | 5128980180 | 3555 | 3555 | 3565 | 3555 | 22804 |
| 555 | 20240116 | 092700 | 5047868075 | 3555 | 3575 | 3585 | 3555 | 40953 |
| 556 | 20240116 | 092600 | 4901939575 | 3570 | 3575 | 3575 | 3570 | 18851 |
| 557 | 20240116 | 092500 | 4834610020 | 3575 | 3565 | 3575 | 3560 | 20085 |
| 558 | 20240116 | 092400 | 4762996545 | 3565 | 3580 | 3585 | 3565 | 30664 |
| 559 | 20240116 | 092300 | 4653456325 | 3580 | 3585 | 3595 | 3580 | 18221 |
| 560 | 20240116 | 092200 | 4588094125 | 3585 | 3600 | 3605 | 3585 | 20779 |
| 561 | 20240116 | 092100 | 4513438760 | 3600 | 3600 | 3605 | 3595 | 21469 |
| 562 | 20240116 | 092000 | 4436126345 | 3600 | 3600 | 3605 | 3590 | 22282 |
| 563 | 20240116 | 091900 | 4355941300 | 3600 | 3600 | 3615 | 3600 | 40038 |
| 564 | 20240116 | 091800 | 4211547040 | 3595 | 3590 | 3605 | 3580 | 25462 |
| 565 | 20240116 | 091700 | 4120092485 | 3580 | 3600 | 3605 | 3580 | 34586 |
| 566 | 20240116 | 091600 | 3995862975 | 3605 | 3600 | 3610 | 3595 | 85648 |
| 567 | 20240116 | 091500 | 3687329975 | 3605 | 3585 | 3605 | 3575 | 95921 |
| 568 | 20240116 | 091400 | 3342154100 | 3585 | 3565 | 3585 | 3560 | 58137 |
| 569 | 20240116 | 091300 | 3134355130 | 3565 | 3560 | 3570 | 3550 | 28019 |
| 570 | 20240116 | 091200 | 3034536985 | 3550 | 3545 | 3560 | 3540 | 15235 |
| 571 | 20240116 | 091100 | 2980516820 | 3540 | 3550 | 3550 | 3540 | 18150 |
| 572 | 20240116 | 091000 | 2916204220 | 3550 | 3545 | 3550 | 3535 | 29896 |
| 573 | 20240116 | 090900 | 2810272295 | 3550 | 3560 | 3560 | 3540 | 53922 |
| 574 | 20240116 | 090800 | 2619048795 | 3565 | 3555 | 3570 | 3550 | 50136 |
| 575 | 20240116 | 090700 | 2440767885 | 3555 | 3555 | 3570 | 3535 | 47251 |
| 576 | 20240116 | 090600 | 2272788115 | 3565 | 3540 | 3565 | 3530 | 44474 |
| 577 | 20240116 | 090500 | 2114897140 | 3540 | 3525 | 3550 | 3520 | 67549 |
| 578 | 20240116 | 090400 | 1876059425 | 3530 | 3535 | 3535 | 3515 | 61953 |
| 579 | 20240116 | 090300 | 1657951060 | 3535 | 3515 | 3540 | 3515 | 43086 |
| 580 | 20240116 | 090200 | 1506110750 | 3520 | 3530 | 3560 | 3515 | 40581 |
| 581 | 20240116 | 090100 | 1362909100 | 3525 | 3540 | 3560 | 3510 | 89792 |
| 582 | 20240116 | 090000 | 1046070325 | 3535 | 3560 | 3570 | 3535 | 287399 |