28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 29040 |
| 3 | 20240117 | 183200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 4 | 20240117 | 183100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 5 | 20240117 | 183000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 6 | 20240117 | 182900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 7 | 20240117 | 182800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 8 | 20240117 | 182700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 9 | 20240117 | 182600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 10 | 20240117 | 182500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 11 | 20240117 | 182400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 12 | 20240117 | 182300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 13 | 20240117 | 182200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 14 | 20240117 | 182100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 15 | 20240117 | 182000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 16 | 20240117 | 181900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 17 | 20240117 | 181800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 18 | 20240117 | 181700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 19 | 20240117 | 181600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 20 | 20240117 | 181500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 21 | 20240117 | 181400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 22 | 20240117 | 181300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 23 | 20240117 | 181200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 24 | 20240117 | 181100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 25 | 20240117 | 181000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 26 | 20240117 | 180900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 27 | 20240117 | 180800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 28 | 20240117 | 180700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 29 | 20240117 | 180600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 30 | 20240117 | 180500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 31 | 20240117 | 180400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 32 | 20240117 | 180300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 29040 |
| 33 | 20240117 | 180200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 34 | 20240117 | 180100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 35 | 20240117 | 180000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 36 | 20240117 | 175900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 37 | 20240117 | 175800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 38 | 20240117 | 175700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 39 | 20240117 | 175600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 40 | 20240117 | 175500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 41 | 20240117 | 175400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 42 | 20240117 | 175300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 43 | 20240117 | 175200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 44 | 20240117 | 175100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 45 | 20240117 | 175000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 46 | 20240117 | 174900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 47 | 20240117 | 174800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 48 | 20240117 | 174700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 49 | 20240117 | 174600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 50 | 20240117 | 174500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 51 | 20240117 | 174400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 52 | 20240117 | 174300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 53 | 20240117 | 174200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 54 | 20240117 | 174100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 55 | 20240117 | 174000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 56 | 20240117 | 173900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 57 | 20240117 | 173800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 58 | 20240117 | 173700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 59 | 20240117 | 173600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 60 | 20240117 | 173500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 61 | 20240117 | 173400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 62 | 20240117 | 173300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 29040 |
| 63 | 20240117 | 173200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 64 | 20240117 | 173100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 65 | 20240117 | 173000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 66 | 20240117 | 172900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 67 | 20240117 | 172800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 68 | 20240117 | 172700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 69 | 20240117 | 172600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 70 | 20240117 | 172500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 71 | 20240117 | 172400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 72 | 20240117 | 172300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 73 | 20240117 | 172200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 74 | 20240117 | 172100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 75 | 20240117 | 172000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 76 | 20240117 | 171900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 77 | 20240117 | 171800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 78 | 20240117 | 171700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 79 | 20240117 | 171600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 80 | 20240117 | 171500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 81 | 20240117 | 171400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 82 | 20240117 | 171300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 83 | 20240117 | 171200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 84 | 20240117 | 171100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 85 | 20240117 | 171000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 86 | 20240117 | 170900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 87 | 20240117 | 170800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 88 | 20240117 | 170700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 89 | 20240117 | 170600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 90 | 20240117 | 170500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 91 | 20240117 | 170400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 92 | 20240117 | 170300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 29040 |
| 93 | 20240117 | 170200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 94 | 20240117 | 170100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 95 | 20240117 | 170000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 96 | 20240117 | 165900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 97 | 20240117 | 165800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 98 | 20240117 | 165700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 99 | 20240117 | 165600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 100 | 20240117 | 165500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 101 | 20240117 | 165400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 102 | 20240117 | 165300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 103 | 20240117 | 165200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 104 | 20240117 | 165100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 105 | 20240117 | 165000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 106 | 20240117 | 164900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 107 | 20240117 | 164800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 108 | 20240117 | 164700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 109 | 20240117 | 164600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 110 | 20240117 | 164500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 111 | 20240117 | 164400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 112 | 20240117 | 164300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 113 | 20240117 | 164200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 114 | 20240117 | 164100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 115 | 20240117 | 164000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 116 | 20240117 | 163900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 117 | 20240117 | 163800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 118 | 20240117 | 163700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 119 | 20240117 | 163600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 120 | 20240117 | 163500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 121 | 20240117 | 163400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 122 | 20240117 | 163300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 29040 |
| 123 | 20240117 | 163200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 124 | 20240117 | 163100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 125 | 20240117 | 163000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 126 | 20240117 | 162900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 127 | 20240117 | 162800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 128 | 20240117 | 162700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 129 | 20240117 | 162600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 130 | 20240117 | 162500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 131 | 20240117 | 162400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 132 | 20240117 | 162300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 133 | 20240117 | 162200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 134 | 20240117 | 162100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 135 | 20240117 | 162000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 136 | 20240117 | 161900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 137 | 20240117 | 161800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 138 | 20240117 | 161700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 139 | 20240117 | 161600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 140 | 20240117 | 161500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 141 | 20240117 | 161400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 142 | 20240117 | 161300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 143 | 20240117 | 161200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 144 | 20240117 | 161100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 145 | 20240117 | 161000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 146 | 20240117 | 160900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 147 | 20240117 | 160800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 148 | 20240117 | 160700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 149 | 20240117 | 160600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 150 | 20240117 | 160500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 151 | 20240117 | 160400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 152 | 20240117 | 160300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 29040 |
| 153 | 20240117 | 160200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 154 | 20240117 | 160100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 155 | 20240117 | 160000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 156 | 20240117 | 155900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 157 | 20240117 | 155800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 158 | 20240117 | 155700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 159 | 20240117 | 155600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 160 | 20240117 | 155500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 161 | 20240117 | 155400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 162 | 20240117 | 155300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 163 | 20240117 | 155200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 164 | 20240117 | 155100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 165 | 20240117 | 155000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 166 | 20240117 | 154900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 167 | 20240117 | 154800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 168 | 20240117 | 154700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 169 | 20240117 | 154600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 170 | 20240117 | 154500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 171 | 20240117 | 154400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 172 | 20240117 | 154300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 173 | 20240117 | 154200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 174 | 20240117 | 154100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 175 | 20240117 | 154000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 176 | 20240117 | 153900 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 177 | 20240117 | 153800 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 178 | 20240117 | 153700 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 179 | 20240117 | 153600 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 180 | 20240117 | 153500 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 181 | 20240117 | 153400 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 182 | 20240117 | 153300 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 29040 |
| 183 | 20240117 | 153200 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 184 | 20240117 | 153100 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 185 | 20240117 | 153000 | 2849127810 | 3290 | 3290 | 3290 | 3290 | 29040 |
| 186 | 20240117 | 152900 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 187 | 20240117 | 152800 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 188 | 20240117 | 152700 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 189 | 20240117 | 152600 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 190 | 20240117 | 152500 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 191 | 20240117 | 152400 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 192 | 20240117 | 152300 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 193 | 20240117 | 152200 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 194 | 20240117 | 152100 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 195 | 20240117 | 152000 | 2753586210 | 3280 | 3280 | 3280 | 3280 | 0 |
| 196 | 20240117 | 151900 | 2753586210 | 3280 | 3245 | 3285 | 3245 | 4020 |
| 197 | 20240117 | 151800 | 2740451110 | 3275 | 3280 | 3280 | 3250 | 15441 |
| 198 | 20240117 | 151700 | 2690007485 | 3290 | 3275 | 3290 | 3275 | 97 |
| 199 | 20240117 | 151600 | 2689688400 | 3290 | 3280 | 3290 | 3275 | 1100 |
| 200 | 20240117 | 151500 | 2686077750 | 3285 | 3275 | 3290 | 3270 | 8656 |
| 201 | 20240117 | 151400 | 2657674190 | 3285 | 3285 | 3285 | 3285 | 0 |
| 202 | 20240117 | 151300 | 2657674190 | 3285 | 3275 | 3295 | 3275 | 6583 |
| 203 | 20240117 | 151200 | 2636061025 | 3285 | 3270 | 3295 | 3270 | 10990 |
| 204 | 20240117 | 151100 | 2600029640 | 3280 | 3265 | 3280 | 3255 | 9278 |
| 205 | 20240117 | 151000 | 2569704725 | 3265 | 3280 | 3280 | 3255 | 13634 |
| 206 | 20240117 | 150900 | 2525254275 | 3260 | 3250 | 3280 | 3250 | 3761 |
| 207 | 20240117 | 150800 | 2512993720 | 3255 | 3250 | 3255 | 3250 | 791 |
| 208 | 20240117 | 150700 | 2510422920 | 3255 | 3265 | 3265 | 3250 | 5168 |
| 209 | 20240117 | 150600 | 2493590555 | 3265 | 3265 | 3285 | 3255 | 5836 |
| 210 | 20240117 | 150500 | 2474507010 | 3260 | 3260 | 3280 | 3260 | 2551 |
| 211 | 20240117 | 150400 | 2466157140 | 3280 | 3260 | 3280 | 3250 | 7492 |
| 212 | 20240117 | 150300 | 2441724765 | 3265 | 3255 | 3285 | 3255 | 8928 |
| 213 | 20240117 | 150200 | 2412546335 | 3270 | 3250 | 3295 | 3250 | 9664 |
| 214 | 20240117 | 150100 | 2380975105 | 3255 | 3270 | 3320 | 3245 | 20484 |
| 215 | 20240117 | 150000 | 2313778985 | 3300 | 3240 | 3300 | 3235 | 27522 |
| 216 | 20240117 | 145900 | 2223719285 | 3240 | 3235 | 3240 | 3235 | 547 |
| 217 | 20240117 | 145800 | 2221949690 | 3235 | 3230 | 3235 | 3230 | 4300 |
| 218 | 20240117 | 145700 | 2208060405 | 3230 | 3230 | 3230 | 3230 | 1018 |
| 219 | 20240117 | 145600 | 2204772265 | 3235 | 3235 | 3235 | 3235 | 100 |
| 220 | 20240117 | 145500 | 2204448765 | 3235 | 3245 | 3265 | 3235 | 4266 |
| 221 | 20240117 | 145400 | 2190608975 | 3240 | 3240 | 3240 | 3235 | 3059 |
| 222 | 20240117 | 145300 | 2180704575 | 3235 | 3225 | 3235 | 3225 | 2692 |
| 223 | 20240117 | 145200 | 2172004935 | 3225 | 3225 | 3225 | 3225 | 50 |
| 224 | 20240117 | 145100 | 2171843685 | 3225 | 3220 | 3225 | 3220 | 1242 |
| 225 | 20240117 | 145000 | 2167844400 | 3220 | 3215 | 3220 | 3215 | 1218 |
| 226 | 20240117 | 144900 | 2163927740 | 3215 | 3225 | 3225 | 3215 | 5862 |
| 227 | 20240117 | 144800 | 2145041950 | 3235 | 3230 | 3235 | 3230 | 200 |
| 228 | 20240117 | 144700 | 2144395450 | 3225 | 3225 | 3230 | 3225 | 1330 |
| 229 | 20240117 | 144600 | 2140105900 | 3225 | 3225 | 3225 | 3225 | 30 |
| 230 | 20240117 | 144500 | 2140009150 | 3225 | 3230 | 3230 | 3225 | 51 |
| 231 | 20240117 | 144400 | 2139844670 | 3225 | 3230 | 3230 | 3225 | 123 |
| 232 | 20240117 | 144300 | 2139447625 | 3235 | 3235 | 3235 | 3235 | 0 |
| 233 | 20240117 | 144200 | 2139447625 | 3235 | 3235 | 3235 | 3235 | 0 |
| 234 | 20240117 | 144100 | 2139447625 | 3235 | 3235 | 3245 | 3230 | 1279 |
| 235 | 20240117 | 144000 | 2135309495 | 3230 | 3230 | 3230 | 3230 | 0 |
| 236 | 20240117 | 143900 | 2135309495 | 3230 | 3230 | 3230 | 3220 | 2339 |
| 237 | 20240117 | 143800 | 2127762775 | 3230 | 3235 | 3270 | 3230 | 6159 |
| 238 | 20240117 | 143700 | 2107755700 | 3235 | 3230 | 3235 | 3230 | 2643 |
| 239 | 20240117 | 143600 | 2099218700 | 3230 | 3230 | 3230 | 3230 | 100 |
| 240 | 20240117 | 143500 | 2098895700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 241 | 20240117 | 143400 | 2098895700 | 3230 | 3230 | 3230 | 3230 | 10 |
| 242 | 20240117 | 143300 | 2098863400 | 3230 | 3230 | 3230 | 3230 | 727 |
| 243 | 20240117 | 143200 | 2096515190 | 3230 | 3225 | 3230 | 3225 | 835 |
| 244 | 20240117 | 143100 | 2093821490 | 3225 | 3230 | 3235 | 3215 | 25019 |
| 245 | 20240117 | 143000 | 2013295370 | 3235 | 3235 | 3235 | 3235 | 0 |
| 246 | 20240117 | 142900 | 2013295370 | 3235 | 3240 | 3265 | 3235 | 4884 |
| 247 | 20240117 | 142800 | 1997454880 | 3245 | 3230 | 3245 | 3230 | 1100 |
| 248 | 20240117 | 142700 | 1993900620 | 3240 | 3240 | 3240 | 3240 | 104 |
| 249 | 20240117 | 142600 | 1993563660 | 3240 | 3240 | 3240 | 3240 | 100 |
| 250 | 20240117 | 142500 | 1993239660 | 3240 | 3240 | 3240 | 3240 | 0 |
| 251 | 20240117 | 142400 | 1993239660 | 3240 | 3240 | 3240 | 3240 | 400 |
| 252 | 20240117 | 142300 | 1991943660 | 3240 | 3235 | 3240 | 3235 | 1591 |
| 253 | 20240117 | 142200 | 1986795275 | 3245 | 3245 | 3245 | 3245 | 0 |
| 254 | 20240117 | 142100 | 1986795275 | 3245 | 3240 | 3245 | 3240 | 231 |
| 255 | 20240117 | 142000 | 1986046785 | 3245 | 3245 | 3245 | 3245 | 20 |
| 256 | 20240117 | 141900 | 1985981885 | 3245 | 3240 | 3245 | 3240 | 60 |
| 257 | 20240117 | 141800 | 1985787435 | 3240 | 3240 | 3240 | 3240 | 1554 |
| 258 | 20240117 | 141700 | 1980752475 | 3245 | 3245 | 3245 | 3245 | 0 |
| 259 | 20240117 | 141600 | 1980752475 | 3245 | 3245 | 3245 | 3245 | 100 |
| 260 | 20240117 | 141500 | 1980427975 | 3245 | 3245 | 3245 | 3245 | 250 |
| 261 | 20240117 | 141400 | 1979616725 | 3250 | 3250 | 3250 | 3250 | 60 |
| 262 | 20240117 | 141300 | 1979421725 | 3245 | 3245 | 3245 | 3245 | 1 |
| 263 | 20240117 | 141200 | 1979418480 | 3240 | 3240 | 3240 | 3240 | 1 |
| 264 | 20240117 | 141100 | 1979415240 | 3245 | 3245 | 3245 | 3245 | 0 |
| 265 | 20240117 | 141000 | 1979415240 | 3245 | 3255 | 3255 | 3245 | 513 |
| 266 | 20240117 | 140900 | 1977748555 | 3255 | 3255 | 3255 | 3255 | 0 |
| 267 | 20240117 | 140800 | 1977748555 | 3255 | 3255 | 3255 | 3255 | 0 |
| 268 | 20240117 | 140700 | 1977748555 | 3255 | 3255 | 3255 | 3255 | 183 |
| 269 | 20240117 | 140600 | 1977152890 | 3255 | 3250 | 3255 | 3245 | 1826 |
| 270 | 20240117 | 140500 | 1971218370 | 3250 | 3250 | 3250 | 3250 | 3110 |
| 271 | 20240117 | 140400 | 1961110870 | 3250 | 3245 | 3250 | 3245 | 1000 |
| 272 | 20240117 | 140300 | 1957862430 | 3245 | 3245 | 3245 | 3245 | 0 |
| 273 | 20240117 | 140200 | 1957862430 | 3245 | 3245 | 3245 | 3245 | 75 |
| 274 | 20240117 | 140100 | 1957619055 | 3250 | 3250 | 3250 | 3250 | 35 |
| 275 | 20240117 | 140000 | 1957505305 | 3245 | 3250 | 3250 | 3245 | 10000 |
| 276 | 20240117 | 135900 | 1925055055 | 3255 | 3250 | 3255 | 3250 | 2811 |
| 277 | 20240117 | 135800 | 1915919255 | 3245 | 3245 | 3245 | 3245 | 500 |
| 278 | 20240117 | 135700 | 1914296755 | 3250 | 3250 | 3250 | 3250 | 10 |
| 279 | 20240117 | 135600 | 1914264255 | 3245 | 3245 | 3245 | 3245 | 9000 |
| 280 | 20240117 | 135500 | 1885059255 | 3245 | 3245 | 3245 | 3245 | 756 |
| 281 | 20240117 | 135400 | 1882606035 | 3245 | 3245 | 3245 | 3245 | 201 |
| 282 | 20240117 | 135300 | 1881953790 | 3250 | 3250 | 3250 | 3250 | 0 |
| 283 | 20240117 | 135200 | 1881953790 | 3250 | 3250 | 3250 | 3250 | 200 |
| 284 | 20240117 | 135100 | 1881303790 | 3250 | 3250 | 3250 | 3250 | 75 |
| 285 | 20240117 | 135000 | 1881060040 | 3245 | 3245 | 3245 | 3245 | 0 |
| 286 | 20240117 | 134900 | 1881060040 | 3245 | 3245 | 3245 | 3245 | 0 |
| 287 | 20240117 | 134800 | 1881060040 | 3245 | 3245 | 3245 | 3245 | 0 |
| 288 | 20240117 | 134700 | 1881060040 | 3245 | 3245 | 3245 | 3245 | 0 |
| 289 | 20240117 | 134600 | 1881060040 | 3245 | 3270 | 3275 | 3245 | 1554 |
| 290 | 20240117 | 134500 | 1875986890 | 3255 | 3240 | 3290 | 3240 | 4683 |
| 291 | 20240117 | 134400 | 1860712110 | 3245 | 3240 | 3245 | 3240 | 2195 |
| 292 | 20240117 | 134300 | 1853599250 | 3245 | 3245 | 3245 | 3245 | 0 |
| 293 | 20240117 | 134200 | 1853599250 | 3245 | 3245 | 3245 | 3245 | 0 |
| 294 | 20240117 | 134100 | 1853599250 | 3245 | 3245 | 3245 | 3245 | 0 |
| 295 | 20240117 | 134000 | 1853599250 | 3245 | 3240 | 3245 | 3230 | 4924 |
| 296 | 20240117 | 133900 | 1837684010 | 3230 | 3245 | 3245 | 3230 | 2442 |
| 297 | 20240117 | 133800 | 1829787855 | 3245 | 3240 | 3295 | 3240 | 8057 |
| 298 | 20240117 | 133700 | 1803583730 | 3240 | 3240 | 3255 | 3235 | 12821 |
| 299 | 20240117 | 133600 | 1762004385 | 3240 | 3240 | 3240 | 3240 | 6908 |
| 300 | 20240117 | 133500 | 1739622465 | 3240 | 3240 | 3240 | 3240 | 1000 |
| 301 | 20240117 | 133400 | 1736382465 | 3240 | 3245 | 3245 | 3240 | 300 |
| 302 | 20240117 | 133300 | 1735409965 | 3245 | 3245 | 3245 | 3245 | 103 |
| 303 | 20240117 | 133200 | 1735075730 | 3245 | 3245 | 3245 | 3245 | 70 |
| 304 | 20240117 | 133100 | 1734848580 | 3245 | 3255 | 3255 | 3245 | 3090 |
| 305 | 20240117 | 133000 | 1724794020 | 3275 | 3245 | 3275 | 3245 | 5922 |
| 306 | 20240117 | 132900 | 1705552985 | 3240 | 3240 | 3240 | 3240 | 0 |
| 307 | 20240117 | 132800 | 1705552985 | 3240 | 3240 | 3240 | 3240 | 2508 |
| 308 | 20240117 | 132700 | 1697427065 | 3245 | 3245 | 3245 | 3245 | 0 |
| 309 | 20240117 | 132600 | 1697427065 | 3245 | 3245 | 3245 | 3245 | 631 |
| 310 | 20240117 | 132500 | 1695379470 | 3250 | 3245 | 3265 | 3245 | 4869 |
| 311 | 20240117 | 132400 | 1679515415 | 3245 | 3245 | 3245 | 3245 | 339 |
| 312 | 20240117 | 132300 | 1678415360 | 3245 | 3245 | 3245 | 3245 | 0 |
| 313 | 20240117 | 132200 | 1678415360 | 3245 | 3245 | 3245 | 3245 | 230 |
| 314 | 20240117 | 132100 | 1677669010 | 3240 | 3245 | 3245 | 3240 | 1131 |
| 315 | 20240117 | 132000 | 1673999570 | 3245 | 3245 | 3245 | 3245 | 0 |
| 316 | 20240117 | 131900 | 1673999570 | 3245 | 3245 | 3245 | 3245 | 300 |
| 317 | 20240117 | 131800 | 1673026070 | 3245 | 3240 | 3245 | 3240 | 400 |
| 318 | 20240117 | 131700 | 1671729070 | 3240 | 3240 | 3240 | 3240 | 0 |
| 319 | 20240117 | 131600 | 1671729070 | 3240 | 3240 | 3240 | 3240 | 6 |
| 320 | 20240117 | 131500 | 1671709630 | 3255 | 3250 | 3260 | 3250 | 4276 |
| 321 | 20240117 | 131400 | 1657789845 | 3250 | 3250 | 3250 | 3250 | 2 |
| 322 | 20240117 | 131300 | 1657783345 | 3250 | 3250 | 3250 | 3250 | 0 |
| 323 | 20240117 | 131200 | 1657783345 | 3250 | 3245 | 3250 | 3245 | 110 |
| 324 | 20240117 | 131100 | 1657426060 | 3240 | 3240 | 3240 | 3240 | 0 |
| 325 | 20240117 | 131000 | 1657426060 | 3240 | 3240 | 3240 | 3240 | 67 |
| 326 | 20240117 | 130900 | 1657208980 | 3240 | 3240 | 3240 | 3240 | 50 |
| 327 | 20240117 | 130800 | 1657046980 | 3240 | 3240 | 3240 | 3240 | 0 |
| 328 | 20240117 | 130700 | 1657046980 | 3240 | 3240 | 3240 | 3240 | 1 |
| 329 | 20240117 | 130600 | 1657043740 | 3235 | 3245 | 3245 | 3235 | 1080 |
| 330 | 20240117 | 130500 | 1653549570 | 3245 | 3245 | 3245 | 3245 | 0 |
| 331 | 20240117 | 130400 | 1653549570 | 3245 | 3245 | 3245 | 3245 | 10 |
| 332 | 20240117 | 130300 | 1653517120 | 3240 | 3240 | 3240 | 3240 | 107 |
| 333 | 20240117 | 130200 | 1653170440 | 3245 | 3245 | 3245 | 3245 | 0 |
| 334 | 20240117 | 130100 | 1653170440 | 3245 | 3245 | 3245 | 3245 | 0 |
| 335 | 20240117 | 130000 | 1653170440 | 3245 | 3240 | 3245 | 3240 | 16 |
| 336 | 20240117 | 125900 | 1653118550 | 3240 | 3235 | 3240 | 3235 | 54 |
| 337 | 20240117 | 125800 | 1652943630 | 3235 | 3240 | 3240 | 3235 | 2 |
| 338 | 20240117 | 125700 | 1652937155 | 3245 | 3245 | 3245 | 3245 | 0 |
| 339 | 20240117 | 125600 | 1652937155 | 3245 | 3240 | 3245 | 3240 | 30 |
| 340 | 20240117 | 125500 | 1652839810 | 3245 | 3245 | 3245 | 3245 | 0 |
| 341 | 20240117 | 125400 | 1652839810 | 3245 | 3245 | 3245 | 3245 | 0 |
| 342 | 20240117 | 125300 | 1652839810 | 3245 | 3245 | 3245 | 3245 | 1 |
| 343 | 20240117 | 125200 | 1652836565 | 3245 | 3245 | 3245 | 3245 | 286 |
| 344 | 20240117 | 125100 | 1651908495 | 3235 | 3235 | 3235 | 3235 | 500 |
| 345 | 20240117 | 125000 | 1650290995 | 3240 | 3240 | 3240 | 3240 | 17 |
| 346 | 20240117 | 124900 | 1650235915 | 3245 | 3245 | 3245 | 3245 | 0 |
| 347 | 20240117 | 124800 | 1650235915 | 3245 | 3245 | 3245 | 3245 | 10 |
| 348 | 20240117 | 124700 | 1650203465 | 3240 | 3240 | 3240 | 3240 | 0 |
| 349 | 20240117 | 124600 | 1650203465 | 3240 | 3235 | 3240 | 3235 | 317 |
| 350 | 20240117 | 124500 | 1649176865 | 3235 | 3235 | 3235 | 3235 | 1000 |
| 351 | 20240117 | 124400 | 1645941865 | 3240 | 3240 | 3240 | 3240 | 0 |
| 352 | 20240117 | 124300 | 1645941865 | 3240 | 3240 | 3240 | 3240 | 1 |
| 353 | 20240117 | 124200 | 1645938625 | 3235 | 3235 | 3235 | 3235 | 2188 |
| 354 | 20240117 | 124100 | 1638860445 | 3235 | 3235 | 3235 | 3235 | 0 |
| 355 | 20240117 | 124000 | 1638860445 | 3235 | 3235 | 3235 | 3235 | 0 |
| 356 | 20240117 | 123900 | 1638860445 | 3235 | 3235 | 3235 | 3235 | 0 |
| 357 | 20240117 | 123800 | 1638860445 | 3235 | 3240 | 3240 | 3235 | 469 |
| 358 | 20240117 | 123700 | 1637343205 | 3240 | 3240 | 3240 | 3240 | 3491 |
| 359 | 20240117 | 123600 | 1626032365 | 3245 | 3245 | 3245 | 3245 | 7 |
| 360 | 20240117 | 123500 | 1626009650 | 3245 | 3245 | 3245 | 3245 | 0 |
| 361 | 20240117 | 123400 | 1626009650 | 3245 | 3245 | 3245 | 3245 | 123 |
| 362 | 20240117 | 123300 | 1625610515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 363 | 20240117 | 123200 | 1625610515 | 3250 | 3250 | 3250 | 3250 | 310 |
| 364 | 20240117 | 123100 | 1624603015 | 3250 | 3250 | 3250 | 3250 | 0 |
| 365 | 20240117 | 123000 | 1624603015 | 3250 | 3250 | 3250 | 3250 | 0 |
| 366 | 20240117 | 122900 | 1624603015 | 3250 | 3250 | 3250 | 3250 | 70 |
| 367 | 20240117 | 122800 | 1624375515 | 3250 | 3250 | 3250 | 3250 | 189 |
| 368 | 20240117 | 122700 | 1623761265 | 3250 | 3250 | 3250 | 3250 | 5 |
| 369 | 20240117 | 122600 | 1623745015 | 3250 | 3250 | 3250 | 3250 | 0 |
| 370 | 20240117 | 122500 | 1623745015 | 3250 | 3250 | 3250 | 3250 | 0 |
| 371 | 20240117 | 122400 | 1623745015 | 3250 | 3250 | 3250 | 3250 | 0 |
| 372 | 20240117 | 122300 | 1623745015 | 3250 | 3250 | 3250 | 3250 | 0 |
| 373 | 20240117 | 122200 | 1623745015 | 3250 | 3250 | 3250 | 3250 | 1 |
| 374 | 20240117 | 122100 | 1623741765 | 3250 | 3245 | 3250 | 3240 | 692 |
| 375 | 20240117 | 122000 | 1621497885 | 3245 | 3245 | 3245 | 3240 | 1906 |
| 376 | 20240117 | 121900 | 1615315350 | 3245 | 3245 | 3245 | 3245 | 50 |
| 377 | 20240117 | 121800 | 1615153100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 378 | 20240117 | 121700 | 1615153100 | 3245 | 3250 | 3250 | 3245 | 959 |
| 379 | 20240117 | 121600 | 1612040470 | 3250 | 3250 | 3250 | 3250 | 1 |
| 380 | 20240117 | 121500 | 1612037220 | 3255 | 3250 | 3265 | 3250 | 2985 |
| 381 | 20240117 | 121400 | 1602325175 | 3245 | 3245 | 3245 | 3245 | 17 |
| 382 | 20240117 | 121300 | 1602270010 | 3245 | 3245 | 3245 | 3245 | 2 |
| 383 | 20240117 | 121200 | 1602263520 | 3245 | 3240 | 3245 | 3240 | 3594 |
| 384 | 20240117 | 121100 | 1590618955 | 3235 | 3235 | 3235 | 3235 | 3 |
| 385 | 20240117 | 121000 | 1590609250 | 3235 | 3235 | 3240 | 3235 | 1610 |
| 386 | 20240117 | 120900 | 1585400615 | 3235 | 3235 | 3240 | 3235 | 157 |
| 387 | 20240117 | 120800 | 1584892710 | 3235 | 3245 | 3245 | 3235 | 4503 |
| 388 | 20240117 | 120700 | 1570295250 | 3245 | 3245 | 3250 | 3245 | 16 |
| 389 | 20240117 | 120600 | 1570243325 | 3250 | 3250 | 3250 | 3245 | 3 |
| 390 | 20240117 | 120500 | 1570233580 | 3245 | 3250 | 3250 | 3245 | 86 |
| 391 | 20240117 | 120400 | 1569954460 | 3250 | 3250 | 3250 | 3250 | 1893 |
| 392 | 20240117 | 120300 | 1563802210 | 3255 | 3250 | 3255 | 3250 | 21 |
| 393 | 20240117 | 120200 | 1563733955 | 3250 | 3255 | 3255 | 3250 | 415 |
| 394 | 20240117 | 120100 | 1562385195 | 3255 | 3250 | 3285 | 3250 | 5151 |
| 395 | 20240117 | 120000 | 1545618985 | 3250 | 3250 | 3250 | 3250 | 1 |
| 396 | 20240117 | 115900 | 1545615735 | 3250 | 3245 | 3250 | 3245 | 3068 |
| 397 | 20240117 | 115800 | 1535660020 | 3240 | 3240 | 3245 | 3240 | 36 |
| 398 | 20240117 | 115700 | 1535543375 | 3240 | 3240 | 3245 | 3240 | 480 |
| 399 | 20240117 | 115600 | 1533988070 | 3245 | 3245 | 3245 | 3240 | 33 |
| 400 | 20240117 | 115500 | 1533881115 | 3240 | 3255 | 3255 | 3240 | 10732 |
| 401 | 20240117 | 115400 | 1499009650 | 3255 | 3255 | 3255 | 3255 | 10 |
| 402 | 20240117 | 115300 | 1498977100 | 3255 | 3255 | 3255 | 3250 | 2454 |
| 403 | 20240117 | 115200 | 1490991545 | 3285 | 3245 | 3300 | 3245 | 9119 |
| 404 | 20240117 | 115100 | 1461214985 | 3245 | 3250 | 3250 | 3245 | 1016 |
| 405 | 20240117 | 115000 | 1457918060 | 3250 | 3250 | 3250 | 3250 | 1 |
| 406 | 20240117 | 114900 | 1457914810 | 3245 | 3250 | 3250 | 3245 | 373 |
| 407 | 20240117 | 114800 | 1456704420 | 3250 | 3250 | 3250 | 3250 | 101 |
| 408 | 20240117 | 114700 | 1456376170 | 3250 | 3250 | 3250 | 3250 | 1 |
| 409 | 20240117 | 114600 | 1456372920 | 3250 | 3250 | 3250 | 3250 | 2 |
| 410 | 20240117 | 114500 | 1456366420 | 3250 | 3255 | 3265 | 3250 | 11225 |
| 411 | 20240117 | 114400 | 1419825915 | 3250 | 3250 | 3255 | 3250 | 502 |
| 412 | 20240117 | 114300 | 1418194410 | 3250 | 3250 | 3250 | 3250 | 1 |
| 413 | 20240117 | 114200 | 1418191160 | 3250 | 3250 | 3250 | 3250 | 1 |
| 414 | 20240117 | 114100 | 1418187910 | 3250 | 3250 | 3250 | 3250 | 418 |
| 415 | 20240117 | 114000 | 1416829410 | 3250 | 3240 | 3250 | 3240 | 301 |
| 416 | 20240117 | 113900 | 1415854160 | 3245 | 3245 | 3245 | 3245 | 2591 |
| 417 | 20240117 | 113800 | 1407446365 | 3240 | 3245 | 3245 | 3240 | 31 |
| 418 | 20240117 | 113700 | 1407345870 | 3245 | 3240 | 3245 | 3240 | 1671 |
| 419 | 20240117 | 113600 | 1401931825 | 3240 | 3240 | 3240 | 3240 | 13 |
| 420 | 20240117 | 113500 | 1401889705 | 3240 | 3245 | 3245 | 3240 | 806 |
| 421 | 20240117 | 113400 | 1399278210 | 3245 | 3260 | 3260 | 3245 | 4415 |
| 422 | 20240117 | 113300 | 1384910340 | 3260 | 3260 | 3290 | 3260 | 5055 |
| 423 | 20240117 | 113200 | 1368378135 | 3260 | 3260 | 3260 | 3260 | 1 |
| 424 | 20240117 | 113100 | 1368374875 | 3260 | 3260 | 3260 | 3260 | 2 |
| 425 | 20240117 | 113000 | 1368368355 | 3250 | 3250 | 3250 | 3250 | 1015 |
| 426 | 20240117 | 112900 | 1365069605 | 3245 | 3260 | 3260 | 3245 | 71 |
| 427 | 20240117 | 112800 | 1364839070 | 3260 | 3260 | 3260 | 3260 | 3 |
| 428 | 20240117 | 112700 | 1364829290 | 3260 | 3255 | 3270 | 3250 | 1091 |
| 429 | 20240117 | 112600 | 1361269885 | 3255 | 3250 | 3255 | 3245 | 715 |
| 430 | 20240117 | 112500 | 1358948450 | 3255 | 3240 | 3255 | 3235 | 6207 |
| 431 | 20240117 | 112400 | 1338819980 | 3240 | 3245 | 3255 | 3240 | 13872 |
| 432 | 20240117 | 112300 | 1293818240 | 3255 | 3250 | 3255 | 3250 | 21 |
| 433 | 20240117 | 112200 | 1293749985 | 3255 | 3255 | 3255 | 3255 | 1 |
| 434 | 20240117 | 112100 | 1293746730 | 3255 | 3250 | 3255 | 3245 | 502 |
| 435 | 20240117 | 112000 | 1292117715 | 3255 | 3250 | 3255 | 3240 | 5967 |
| 436 | 20240117 | 111900 | 1272740260 | 3250 | 3250 | 3250 | 3250 | 1 |
| 437 | 20240117 | 111800 | 1272737010 | 3250 | 3250 | 3250 | 3250 | 32 |
| 438 | 20240117 | 111700 | 1272633010 | 3250 | 3250 | 3250 | 3250 | 1 |
| 439 | 20240117 | 111600 | 1272629760 | 3250 | 3250 | 3250 | 3245 | 2125 |
| 440 | 20240117 | 111500 | 1265724510 | 3260 | 3265 | 3265 | 3255 | 402 |
| 441 | 20240117 | 111400 | 1264415985 | 3255 | 3265 | 3265 | 3255 | 241 |
| 442 | 20240117 | 111300 | 1263631120 | 3265 | 3265 | 3265 | 3265 | 611 |
| 443 | 20240117 | 111200 | 1261636205 | 3260 | 3255 | 3260 | 3250 | 7011 |
| 444 | 20240117 | 111100 | 1238815435 | 3265 | 3265 | 3265 | 3265 | 104 |
| 445 | 20240117 | 111000 | 1238475875 | 3265 | 3255 | 3265 | 3250 | 5789 |
| 446 | 20240117 | 110900 | 1219615950 | 3265 | 3275 | 3275 | 3240 | 40391 |
| 447 | 20240117 | 110800 | 1088124480 | 3275 | 3275 | 3275 | 3270 | 4802 |
| 448 | 20240117 | 110700 | 1072417930 | 3280 | 3280 | 3280 | 3280 | 1 |
| 449 | 20240117 | 110600 | 1072414650 | 3280 | 3270 | 3280 | 3270 | 3130 |
| 450 | 20240117 | 110500 | 1062173895 | 3270 | 3280 | 3280 | 3270 | 5 |
| 451 | 20240117 | 110400 | 1062157530 | 3275 | 3280 | 3280 | 3270 | 298 |
| 452 | 20240117 | 110300 | 1061181710 | 3270 | 3275 | 3280 | 3270 | 3769 |
| 453 | 20240117 | 110200 | 1048849490 | 3280 | 3280 | 3280 | 3275 | 493 |
| 454 | 20240117 | 110100 | 1047234700 | 3280 | 3280 | 3280 | 3280 | 1 |
| 455 | 20240117 | 110000 | 1047231420 | 3285 | 3285 | 3285 | 3285 | 0 |
| 456 | 20240117 | 105900 | 1047231420 | 3285 | 3285 | 3285 | 3285 | 911 |
| 457 | 20240117 | 105800 | 1044238785 | 3275 | 3275 | 3275 | 3275 | 10 |
| 458 | 20240117 | 105700 | 1044206035 | 3285 | 3285 | 3285 | 3285 | 155 |
| 459 | 20240117 | 105600 | 1043696860 | 3285 | 3285 | 3285 | 3285 | 2 |
| 460 | 20240117 | 105500 | 1043690290 | 3285 | 3280 | 3285 | 3280 | 60 |
| 461 | 20240117 | 105400 | 1043493440 | 3280 | 3280 | 3280 | 3280 | 100 |
| 462 | 20240117 | 105300 | 1043165440 | 3280 | 3280 | 3280 | 3280 | 1001 |
| 463 | 20240117 | 105200 | 1039882160 | 3270 | 3270 | 3270 | 3270 | 0 |
| 464 | 20240117 | 105100 | 1039882160 | 3270 | 3275 | 3275 | 3270 | 195 |
| 465 | 20240117 | 105000 | 1039244495 | 3270 | 3270 | 3270 | 3270 | 0 |
| 466 | 20240117 | 104900 | 1039244495 | 3270 | 3275 | 3275 | 3270 | 16000 |
| 467 | 20240117 | 104800 | 986922915 | 3275 | 3285 | 3285 | 3275 | 199 |
| 468 | 20240117 | 104700 | 986271095 | 3285 | 3285 | 3285 | 3270 | 5505 |
| 469 | 20240117 | 104600 | 968231740 | 3290 | 3290 | 3290 | 3285 | 104 |
| 470 | 20240117 | 104500 | 967890080 | 3290 | 3290 | 3290 | 3290 | 190 |
| 471 | 20240117 | 104400 | 967264980 | 3290 | 3280 | 3290 | 3280 | 250 |
| 472 | 20240117 | 104300 | 966443480 | 3290 | 3290 | 3290 | 3290 | 50 |
| 473 | 20240117 | 104200 | 966278980 | 3290 | 3290 | 3290 | 3290 | 1271 |
| 474 | 20240117 | 104100 | 962097390 | 3290 | 3295 | 3295 | 3280 | 2234 |
| 475 | 20240117 | 104000 | 954755930 | 3295 | 3295 | 3295 | 3295 | 0 |
| 476 | 20240117 | 103900 | 954755930 | 3295 | 3295 | 3295 | 3295 | 7 |
| 477 | 20240117 | 103800 | 954732865 | 3300 | 3300 | 3300 | 3300 | 1 |
| 478 | 20240117 | 103700 | 954729565 | 3300 | 3305 | 3305 | 3290 | 4906 |
| 479 | 20240117 | 103600 | 938548275 | 3305 | 3305 | 3305 | 3305 | 907 |
| 480 | 20240117 | 103500 | 935550640 | 3305 | 3305 | 3305 | 3305 | 122 |
| 481 | 20240117 | 103400 | 935147430 | 3305 | 3300 | 3305 | 3300 | 1173 |
| 482 | 20240117 | 103300 | 931275530 | 3300 | 3300 | 3300 | 3300 | 0 |
| 483 | 20240117 | 103200 | 931275530 | 3300 | 3300 | 3300 | 3300 | 0 |
| 484 | 20240117 | 103100 | 931275530 | 3300 | 3300 | 3300 | 3300 | 360 |
| 485 | 20240117 | 103000 | 930087530 | 3300 | 3300 | 3300 | 3300 | 1200 |
| 486 | 20240117 | 102900 | 926127530 | 3300 | 3300 | 3300 | 3300 | 2 |
| 487 | 20240117 | 102800 | 926120930 | 3300 | 3300 | 3300 | 3300 | 0 |
| 488 | 20240117 | 102700 | 926120930 | 3300 | 3300 | 3300 | 3300 | 0 |
| 489 | 20240117 | 102600 | 926120930 | 3300 | 3295 | 3300 | 3295 | 3463 |
| 490 | 20240117 | 102500 | 914710320 | 3295 | 3295 | 3295 | 3295 | 30 |
| 491 | 20240117 | 102400 | 914611470 | 3295 | 3295 | 3295 | 3295 | 0 |
| 492 | 20240117 | 102300 | 914611470 | 3295 | 3290 | 3305 | 3290 | 15678 |
| 493 | 20240117 | 102200 | 862925175 | 3290 | 3295 | 3295 | 3290 | 1195 |
| 494 | 20240117 | 102100 | 858992785 | 3295 | 3295 | 3295 | 3295 | 0 |
| 495 | 20240117 | 102000 | 858992785 | 3295 | 3295 | 3295 | 3295 | 1 |
| 496 | 20240117 | 101900 | 858989490 | 3295 | 3295 | 3295 | 3295 | 0 |
| 497 | 20240117 | 101800 | 858989490 | 3295 | 3295 | 3295 | 3295 | 0 |
| 498 | 20240117 | 101700 | 858989490 | 3295 | 3295 | 3295 | 3295 | 21 |
| 499 | 20240117 | 101600 | 858920295 | 3295 | 3295 | 3295 | 3295 | 26 |
| 500 | 20240117 | 101500 | 858834625 | 3290 | 3295 | 3295 | 3290 | 110 |
| 501 | 20240117 | 101400 | 858472675 | 3295 | 3300 | 3300 | 3290 | 353 |
| 502 | 20240117 | 101300 | 857310010 | 3300 | 3280 | 3300 | 3280 | 5031 |
| 503 | 20240117 | 101200 | 840787280 | 3280 | 3290 | 3290 | 3265 | 14266 |
| 504 | 20240117 | 101100 | 794099955 | 3285 | 3275 | 3285 | 3270 | 15446 |
| 505 | 20240117 | 101000 | 743560470 | 3280 | 3295 | 3295 | 3275 | 10019 |
| 506 | 20240117 | 100900 | 710722480 | 3295 | 3285 | 3295 | 3285 | 2979 |
| 507 | 20240117 | 100800 | 700936445 | 3290 | 3290 | 3300 | 3280 | 23924 |
| 508 | 20240117 | 100700 | 622428825 | 3290 | 3295 | 3305 | 3285 | 10295 |
| 509 | 20240117 | 100600 | 588581620 | 3295 | 3305 | 3310 | 3295 | 10049 |
| 510 | 20240117 | 100500 | 555433330 | 3310 | 3310 | 3310 | 3310 | 12 |
| 511 | 20240117 | 100400 | 555393610 | 3305 | 3320 | 3325 | 3305 | 14796 |
| 512 | 20240117 | 100300 | 506391815 | 3325 | 3330 | 3330 | 3325 | 766 |
| 513 | 20240117 | 100200 | 503844795 | 3330 | 3330 | 3330 | 3330 | 1 |
| 514 | 20240117 | 100100 | 503841465 | 3330 | 3325 | 3335 | 3325 | 88 |
| 515 | 20240117 | 100000 | 503548380 | 3330 | 3330 | 3330 | 3330 | 11 |
| 516 | 20240117 | 095900 | 503511750 | 3330 | 3330 | 3330 | 3330 | 50 |
| 517 | 20240117 | 095800 | 503345250 | 3330 | 3330 | 3330 | 3330 | 0 |
| 518 | 20240117 | 095700 | 503345250 | 3330 | 3330 | 3330 | 3330 | 0 |
| 519 | 20240117 | 095600 | 503345250 | 3330 | 3330 | 3330 | 3330 | 2 |
| 520 | 20240117 | 095500 | 503338590 | 3330 | 3330 | 3330 | 3325 | 2751 |
| 521 | 20240117 | 095400 | 494184985 | 3335 | 3335 | 3335 | 3335 | 1 |
| 522 | 20240117 | 095300 | 494181650 | 3335 | 3335 | 3335 | 3335 | 1 |
| 523 | 20240117 | 095200 | 494178315 | 3335 | 3335 | 3335 | 3335 | 2 |
| 524 | 20240117 | 095100 | 494171645 | 3335 | 3335 | 3335 | 3335 | 8 |
| 525 | 20240117 | 095000 | 494144965 | 3335 | 3335 | 3335 | 3335 | 2 |
| 526 | 20240117 | 094900 | 494138295 | 3335 | 3335 | 3335 | 3335 | 615 |
| 527 | 20240117 | 094800 | 492087270 | 3335 | 3330 | 3335 | 3330 | 100 |
| 528 | 20240117 | 094700 | 491754260 | 3330 | 3330 | 3335 | 3330 | 139 |
| 529 | 20240117 | 094600 | 491291385 | 3330 | 3330 | 3335 | 3325 | 549 |
| 530 | 20240117 | 094500 | 489463250 | 3335 | 3335 | 3335 | 3335 | 4 |
| 531 | 20240117 | 094400 | 489449910 | 3335 | 3335 | 3335 | 3330 | 479 |
| 532 | 20240117 | 094300 | 487854810 | 3335 | 3335 | 3335 | 3335 | 734 |
| 533 | 20240117 | 094200 | 485406920 | 3330 | 3335 | 3335 | 3330 | 413 |
| 534 | 20240117 | 094100 | 484031365 | 3335 | 3315 | 3335 | 3315 | 5262 |
| 535 | 20240117 | 094000 | 466547885 | 3315 | 3315 | 3315 | 3315 | 876 |
| 536 | 20240117 | 093900 | 463643945 | 3315 | 3335 | 3335 | 3315 | 2106 |
| 537 | 20240117 | 093800 | 456636535 | 3330 | 3310 | 3435 | 3310 | 30466 |
| 538 | 20240117 | 093700 | 354041845 | 3315 | 3320 | 3320 | 3300 | 24869 |
| 539 | 20240117 | 093600 | 271834175 | 3325 | 3325 | 3325 | 3315 | 10202 |
| 540 | 20240117 | 093500 | 238013420 | 3335 | 3320 | 3335 | 3320 | 4899 |
| 541 | 20240117 | 093400 | 221748620 | 3320 | 3325 | 3340 | 3315 | 9191 |
| 542 | 20240117 | 093300 | 191220580 | 3325 | 3340 | 3340 | 3310 | 27381 |
| 543 | 20240117 | 093200 | 100353460 | 3345 | 3350 | 3350 | 3345 | 3 |
| 544 | 20240117 | 093100 | 100343420 | 3350 | 3370 | 3380 | 3350 | 4050 |
| 545 | 20240117 | 093000 | 86741040 | 3370 | 3370 | 3370 | 3370 | 20 |
| 546 | 20240117 | 092900 | 86673640 | 3360 | 3360 | 3360 | 3360 | 1658 |
| 547 | 20240117 | 092800 | 81102760 | 3360 | 3360 | 3360 | 3360 | 10 |
| 548 | 20240117 | 092700 | 81069160 | 3355 | 3375 | 3375 | 3355 | 403 |
| 549 | 20240117 | 092600 | 79715835 | 3375 | 3375 | 3375 | 3375 | 10 |
| 550 | 20240117 | 092500 | 79682085 | 3370 | 3365 | 3370 | 3365 | 751 |
| 551 | 20240117 | 092400 | 77154965 | 3365 | 3365 | 3365 | 3365 | 0 |
| 552 | 20240117 | 092300 | 77154965 | 3365 | 3365 | 3365 | 3365 | 50 |
| 553 | 20240117 | 092200 | 76986715 | 3365 | 3365 | 3365 | 3365 | 95 |
| 554 | 20240117 | 092100 | 76667040 | 3365 | 3365 | 3365 | 3365 | 41 |
| 555 | 20240117 | 092000 | 76529075 | 3365 | 3335 | 3365 | 3330 | 3323 |
| 556 | 20240117 | 091900 | 65438185 | 3340 | 3345 | 3345 | 3340 | 5421 |
| 557 | 20240117 | 091800 | 47317590 | 3350 | 3360 | 3360 | 3350 | 944 |
| 558 | 20240117 | 091700 | 44153490 | 3360 | 3360 | 3360 | 3360 | 3 |
| 559 | 20240117 | 091600 | 44143410 | 3360 | 3360 | 3365 | 3350 | 2033 |
| 560 | 20240117 | 091500 | 37329240 | 3360 | 3360 | 3365 | 3355 | 659 |
| 561 | 20240117 | 091400 | 35116240 | 3360 | 3370 | 3370 | 3360 | 1069 |
| 562 | 20240117 | 091300 | 31522675 | 3370 | 3375 | 3375 | 3370 | 449 |
| 563 | 20240117 | 091200 | 30008890 | 3380 | 3380 | 3380 | 3380 | 12 |
| 564 | 20240117 | 091100 | 29968330 | 3385 | 3385 | 3385 | 3385 | 11 |
| 565 | 20240117 | 091000 | 29931095 | 3390 | 3390 | 3390 | 3390 | 23 |
| 566 | 20240117 | 090900 | 29853125 | 3390 | 3385 | 3390 | 3385 | 465 |
| 567 | 20240117 | 090800 | 28277360 | 3390 | 3375 | 3420 | 3375 | 2684 |
| 568 | 20240117 | 090700 | 19191980 | 3375 | 3400 | 3400 | 3375 | 2991 |
| 569 | 20240117 | 090600 | 9054420 | 3420 | 3420 | 3420 | 3420 | 0 |
| 570 | 20240117 | 090500 | 9054420 | 3420 | 3420 | 3420 | 3420 | 0 |
| 571 | 20240117 | 090400 | 9054420 | 3420 | 3420 | 3420 | 3420 | 50 |
| 572 | 20240117 | 090300 | 8883420 | 3420 | 3420 | 3420 | 3420 | 131 |
| 573 | 20240117 | 090200 | 8435400 | 3420 | 3400 | 3420 | 3400 | 1500 |
| 574 | 20240117 | 090100 | 3319070 | 3400 | 3400 | 3400 | 3400 | 3 |
| 575 | 20240117 | 090000 | 3308870 | 3425 | 3355 | 3425 | 3355 | 986 |