28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 183300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 12391 |
| 3 | 20240116 | 183200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 4 | 20240116 | 183100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 5 | 20240116 | 183000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 6 | 20240116 | 182900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 7 | 20240116 | 182800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 8 | 20240116 | 182700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 9 | 20240116 | 182600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 10 | 20240116 | 182500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 11 | 20240116 | 182400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 12 | 20240116 | 182300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 13 | 20240116 | 182200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 14 | 20240116 | 182100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 15 | 20240116 | 182000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 16 | 20240116 | 181900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 17 | 20240116 | 181800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 18 | 20240116 | 181700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 19 | 20240116 | 181600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 20 | 20240116 | 181500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 21 | 20240116 | 181400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 22 | 20240116 | 181300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 23 | 20240116 | 181200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 24 | 20240116 | 181100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 25 | 20240116 | 181000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 26 | 20240116 | 180900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 27 | 20240116 | 180800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 28 | 20240116 | 180700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 29 | 20240116 | 180600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 30 | 20240116 | 180500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 31 | 20240116 | 180400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 32 | 20240116 | 180300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 12391 |
| 33 | 20240116 | 180200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 34 | 20240116 | 180100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 35 | 20240116 | 180000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 36 | 20240116 | 175900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 37 | 20240116 | 175800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 38 | 20240116 | 175700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 39 | 20240116 | 175600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 40 | 20240116 | 175500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 41 | 20240116 | 175400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 42 | 20240116 | 175300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 43 | 20240116 | 175200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 44 | 20240116 | 175100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 45 | 20240116 | 175000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 46 | 20240116 | 174900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 47 | 20240116 | 174800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 48 | 20240116 | 174700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 49 | 20240116 | 174600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 50 | 20240116 | 174500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 51 | 20240116 | 174400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 52 | 20240116 | 174300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 53 | 20240116 | 174200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 54 | 20240116 | 174100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 55 | 20240116 | 174000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 56 | 20240116 | 173900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 57 | 20240116 | 173800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 58 | 20240116 | 173700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 59 | 20240116 | 173600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 60 | 20240116 | 173500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 61 | 20240116 | 173400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 62 | 20240116 | 173300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 12391 |
| 63 | 20240116 | 173200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 64 | 20240116 | 173100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 65 | 20240116 | 173000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 66 | 20240116 | 172900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 67 | 20240116 | 172800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 68 | 20240116 | 172700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 69 | 20240116 | 172600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 70 | 20240116 | 172500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 71 | 20240116 | 172400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 72 | 20240116 | 172300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 73 | 20240116 | 172200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 74 | 20240116 | 172100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 75 | 20240116 | 172000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 76 | 20240116 | 171900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 77 | 20240116 | 171800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 78 | 20240116 | 171700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 79 | 20240116 | 171600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 80 | 20240116 | 171500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 81 | 20240116 | 171400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 82 | 20240116 | 171300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 83 | 20240116 | 171200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 84 | 20240116 | 171100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 85 | 20240116 | 171000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 86 | 20240116 | 170900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 87 | 20240116 | 170800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 88 | 20240116 | 170700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 89 | 20240116 | 170600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 90 | 20240116 | 170500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 91 | 20240116 | 170400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 92 | 20240116 | 170300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 12391 |
| 93 | 20240116 | 170200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 94 | 20240116 | 170100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 95 | 20240116 | 170000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 96 | 20240116 | 165900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 97 | 20240116 | 165800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 98 | 20240116 | 165700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 99 | 20240116 | 165600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 100 | 20240116 | 165500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 101 | 20240116 | 165400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 102 | 20240116 | 165300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 103 | 20240116 | 165200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 104 | 20240116 | 165100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 105 | 20240116 | 165000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 106 | 20240116 | 164900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 107 | 20240116 | 164800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 108 | 20240116 | 164700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 109 | 20240116 | 164600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 110 | 20240116 | 164500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 111 | 20240116 | 164400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 112 | 20240116 | 164300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 113 | 20240116 | 164200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 114 | 20240116 | 164100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 115 | 20240116 | 164000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 116 | 20240116 | 163900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 117 | 20240116 | 163800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 118 | 20240116 | 163700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 119 | 20240116 | 163600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 120 | 20240116 | 163500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 121 | 20240116 | 163400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 122 | 20240116 | 163300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 12391 |
| 123 | 20240116 | 163200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 124 | 20240116 | 163100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 125 | 20240116 | 163000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 126 | 20240116 | 162900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 127 | 20240116 | 162800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 128 | 20240116 | 162700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 129 | 20240116 | 162600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 130 | 20240116 | 162500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 131 | 20240116 | 162400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 132 | 20240116 | 162300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 133 | 20240116 | 162200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 134 | 20240116 | 162100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 135 | 20240116 | 162000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 136 | 20240116 | 161900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 137 | 20240116 | 161800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 138 | 20240116 | 161700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 139 | 20240116 | 161600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 140 | 20240116 | 161500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 141 | 20240116 | 161400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 142 | 20240116 | 161300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 143 | 20240116 | 161200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 144 | 20240116 | 161100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 145 | 20240116 | 161000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 146 | 20240116 | 160900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 147 | 20240116 | 160800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 148 | 20240116 | 160700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 149 | 20240116 | 160600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 150 | 20240116 | 160500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 151 | 20240116 | 160400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 152 | 20240116 | 160300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 12391 |
| 153 | 20240116 | 160200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 154 | 20240116 | 160100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 155 | 20240116 | 160000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 156 | 20240116 | 155900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 157 | 20240116 | 155800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 158 | 20240116 | 155700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 159 | 20240116 | 155600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 160 | 20240116 | 155500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 161 | 20240116 | 155400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 162 | 20240116 | 155300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 163 | 20240116 | 155200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 164 | 20240116 | 155100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 165 | 20240116 | 155000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 166 | 20240116 | 154900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 167 | 20240116 | 154800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 168 | 20240116 | 154700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 169 | 20240116 | 154600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 170 | 20240116 | 154500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 171 | 20240116 | 154400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 172 | 20240116 | 154300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 173 | 20240116 | 154200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 174 | 20240116 | 154100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 175 | 20240116 | 154000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 176 | 20240116 | 153900 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 177 | 20240116 | 153800 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 178 | 20240116 | 153700 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 179 | 20240116 | 153600 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 180 | 20240116 | 153500 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 181 | 20240116 | 153400 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 182 | 20240116 | 153300 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 12391 |
| 183 | 20240116 | 153200 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 184 | 20240116 | 153100 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 0 |
| 185 | 20240116 | 153000 | 2304595725 | 2640 | 2640 | 2640 | 2640 | 12391 |
| 186 | 20240116 | 152900 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 187 | 20240116 | 152800 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 188 | 20240116 | 152700 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 189 | 20240116 | 152600 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 190 | 20240116 | 152500 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 191 | 20240116 | 152400 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 192 | 20240116 | 152300 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 193 | 20240116 | 152200 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 194 | 20240116 | 152100 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 195 | 20240116 | 152000 | 2271883485 | 2640 | 2640 | 2640 | 2640 | 0 |
| 196 | 20240116 | 151900 | 2271883485 | 2640 | 2635 | 2640 | 2630 | 1713 |
| 197 | 20240116 | 151800 | 2267373750 | 2640 | 2635 | 2640 | 2635 | 715 |
| 198 | 20240116 | 151700 | 2265488105 | 2625 | 2630 | 2640 | 2625 | 4799 |
| 199 | 20240116 | 151600 | 2252889970 | 2640 | 2640 | 2640 | 2640 | 1 |
| 200 | 20240116 | 151500 | 2252887330 | 2630 | 2630 | 2635 | 2630 | 4695 |
| 201 | 20240116 | 151400 | 2240536970 | 2640 | 2640 | 2640 | 2630 | 1501 |
| 202 | 20240116 | 151300 | 2236577830 | 2635 | 2640 | 2640 | 2630 | 627 |
| 203 | 20240116 | 151200 | 2234926780 | 2640 | 2640 | 2640 | 2635 | 44 |
| 204 | 20240116 | 151100 | 2234810685 | 2635 | 2640 | 2640 | 2635 | 732 |
| 205 | 20240116 | 151000 | 2232879995 | 2635 | 2635 | 2635 | 2635 | 9 |
| 206 | 20240116 | 150900 | 2232856280 | 2640 | 2630 | 2640 | 2630 | 3780 |
| 207 | 20240116 | 150800 | 2222906315 | 2630 | 2630 | 2630 | 2625 | 720 |
| 208 | 20240116 | 150700 | 2221015360 | 2635 | 2635 | 2635 | 2635 | 111 |
| 209 | 20240116 | 150600 | 2220722875 | 2635 | 2630 | 2635 | 2630 | 659 |
| 210 | 20240116 | 150500 | 2218989200 | 2630 | 2635 | 2635 | 2630 | 114 |
| 211 | 20240116 | 150400 | 2218688960 | 2635 | 2635 | 2635 | 2635 | 3 |
| 212 | 20240116 | 150300 | 2218681055 | 2635 | 2625 | 2635 | 2625 | 1973 |
| 213 | 20240116 | 150200 | 2213494310 | 2625 | 2635 | 2635 | 2625 | 120 |
| 214 | 20240116 | 150100 | 2213178310 | 2635 | 2630 | 2635 | 2625 | 1045 |
| 215 | 20240116 | 150000 | 2210429695 | 2625 | 2635 | 2635 | 2620 | 22687 |
| 216 | 20240116 | 145900 | 2150918650 | 2640 | 2640 | 2640 | 2630 | 8699 |
| 217 | 20240116 | 145800 | 2128007035 | 2640 | 2645 | 2645 | 2635 | 3661 |
| 218 | 20240116 | 145700 | 2118347640 | 2640 | 2640 | 2640 | 2640 | 20 |
| 219 | 20240116 | 145600 | 2118294840 | 2640 | 2645 | 2645 | 2640 | 956 |
| 220 | 20240116 | 145500 | 2115769630 | 2645 | 2645 | 2645 | 2640 | 7030 |
| 221 | 20240116 | 145400 | 2097198980 | 2650 | 2650 | 2650 | 2650 | 1 |
| 222 | 20240116 | 145300 | 2097196330 | 2650 | 2650 | 2650 | 2650 | 501 |
| 223 | 20240116 | 145200 | 2095868680 | 2650 | 2650 | 2650 | 2650 | 1 |
| 224 | 20240116 | 145100 | 2095866030 | 2645 | 2650 | 2650 | 2645 | 1950 |
| 225 | 20240116 | 145000 | 2090708030 | 2650 | 2650 | 2650 | 2650 | 30 |
| 226 | 20240116 | 144900 | 2090628530 | 2650 | 2645 | 2650 | 2645 | 176 |
| 227 | 20240116 | 144800 | 2090162180 | 2645 | 2645 | 2645 | 2645 | 2 |
| 228 | 20240116 | 144700 | 2090156890 | 2645 | 2650 | 2650 | 2645 | 2734 |
| 229 | 20240116 | 144600 | 2082925205 | 2645 | 2645 | 2645 | 2645 | 1000 |
| 230 | 20240116 | 144500 | 2080280205 | 2650 | 2655 | 2655 | 2645 | 6203 |
| 231 | 20240116 | 144400 | 2063870610 | 2650 | 2650 | 2655 | 2650 | 5728 |
| 232 | 20240116 | 144300 | 2048673565 | 2650 | 2655 | 2655 | 2650 | 1191 |
| 233 | 20240116 | 144200 | 2045517410 | 2650 | 2655 | 2655 | 2650 | 80 |
| 234 | 20240116 | 144100 | 2045305160 | 2655 | 2660 | 2660 | 2655 | 201 |
| 235 | 20240116 | 144000 | 2044770505 | 2660 | 2660 | 2660 | 2660 | 103 |
| 236 | 20240116 | 143900 | 2044496525 | 2660 | 2660 | 2660 | 2660 | 20 |
| 237 | 20240116 | 143800 | 2044443325 | 2660 | 2655 | 2660 | 2650 | 5595 |
| 238 | 20240116 | 143700 | 2029603130 | 2660 | 2660 | 2660 | 2660 | 0 |
| 239 | 20240116 | 143600 | 2029603130 | 2660 | 2660 | 2660 | 2660 | 0 |
| 240 | 20240116 | 143500 | 2029603130 | 2660 | 2660 | 2660 | 2660 | 625 |
| 241 | 20240116 | 143400 | 2027940630 | 2660 | 2660 | 2660 | 2660 | 201 |
| 242 | 20240116 | 143300 | 2027405970 | 2660 | 2660 | 2660 | 2660 | 1 |
| 243 | 20240116 | 143200 | 2027403310 | 2655 | 2655 | 2655 | 2655 | 100 |
| 244 | 20240116 | 143100 | 2027137810 | 2655 | 2655 | 2655 | 2655 | 20 |
| 245 | 20240116 | 143000 | 2027084710 | 2655 | 2655 | 2655 | 2655 | 584 |
| 246 | 20240116 | 142900 | 2025534190 | 2655 | 2655 | 2660 | 2655 | 11745 |
| 247 | 20240116 | 142800 | 1994351190 | 2655 | 2655 | 2660 | 2655 | 251 |
| 248 | 20240116 | 142700 | 1993684035 | 2660 | 2660 | 2660 | 2660 | 0 |
| 249 | 20240116 | 142600 | 1993684035 | 2660 | 2660 | 2660 | 2660 | 0 |
| 250 | 20240116 | 142500 | 1993684035 | 2660 | 2660 | 2660 | 2660 | 29 |
| 251 | 20240116 | 142400 | 1993606895 | 2655 | 2655 | 2655 | 2655 | 0 |
| 252 | 20240116 | 142300 | 1993606895 | 2655 | 2655 | 2655 | 2655 | 0 |
| 253 | 20240116 | 142200 | 1993606895 | 2655 | 2660 | 2660 | 2650 | 999 |
| 254 | 20240116 | 142100 | 1990958685 | 2650 | 2660 | 2660 | 2650 | 182 |
| 255 | 20240116 | 142000 | 1990476065 | 2665 | 2665 | 2665 | 2665 | 200 |
| 256 | 20240116 | 141900 | 1989943065 | 2665 | 2650 | 2665 | 2650 | 564 |
| 257 | 20240116 | 141800 | 1988447915 | 2650 | 2650 | 2655 | 2650 | 1153 |
| 258 | 20240116 | 141700 | 1985392360 | 2645 | 2650 | 2650 | 2645 | 1577 |
| 259 | 20240116 | 141600 | 1981218005 | 2650 | 2650 | 2650 | 2650 | 1461 |
| 260 | 20240116 | 141500 | 1977346355 | 2660 | 2650 | 2660 | 2650 | 5265 |
| 261 | 20240116 | 141400 | 1963343455 | 2655 | 2655 | 2655 | 2655 | 10 |
| 262 | 20240116 | 141300 | 1963316905 | 2655 | 2650 | 2660 | 2650 | 247 |
| 263 | 20240116 | 141200 | 1962662320 | 2645 | 2645 | 2645 | 2645 | 3 |
| 264 | 20240116 | 141100 | 1962654385 | 2645 | 2650 | 2660 | 2645 | 2636 |
| 265 | 20240116 | 141000 | 1955671690 | 2655 | 2650 | 2655 | 2645 | 675 |
| 266 | 20240116 | 140900 | 1953886230 | 2645 | 2655 | 2655 | 2645 | 191 |
| 267 | 20240116 | 140800 | 1953381025 | 2645 | 2650 | 2650 | 2645 | 4101 |
| 268 | 20240116 | 140700 | 1942522800 | 2650 | 2650 | 2650 | 2650 | 1030 |
| 269 | 20240116 | 140600 | 1939793300 | 2650 | 2650 | 2650 | 2650 | 0 |
| 270 | 20240116 | 140500 | 1939793300 | 2650 | 2650 | 2650 | 2650 | 5 |
| 271 | 20240116 | 140400 | 1939780050 | 2650 | 2650 | 2660 | 2650 | 72 |
| 272 | 20240116 | 140300 | 1939589240 | 2660 | 2650 | 2660 | 2650 | 2720 |
| 273 | 20240116 | 140200 | 1932380560 | 2645 | 2660 | 2660 | 2645 | 6072 |
| 274 | 20240116 | 140100 | 1916243620 | 2660 | 2655 | 2660 | 2655 | 3984 |
| 275 | 20240116 | 140000 | 1905649170 | 2655 | 2650 | 2655 | 2650 | 1301 |
| 276 | 20240116 | 135900 | 1902201515 | 2650 | 2645 | 2650 | 2645 | 8 |
| 277 | 20240116 | 135800 | 1902180350 | 2645 | 2645 | 2650 | 2645 | 546 |
| 278 | 20240116 | 135700 | 1900736080 | 2645 | 2650 | 2650 | 2645 | 1384 |
| 279 | 20240116 | 135600 | 1897073295 | 2650 | 2650 | 2655 | 2650 | 2428 |
| 280 | 20240116 | 135500 | 1890638990 | 2650 | 2655 | 2655 | 2650 | 614 |
| 281 | 20240116 | 135400 | 1889011865 | 2655 | 2655 | 2655 | 2655 | 1 |
| 282 | 20240116 | 135300 | 1889009210 | 2655 | 2650 | 2655 | 2650 | 788 |
| 283 | 20240116 | 135200 | 1886920990 | 2650 | 2660 | 2660 | 2650 | 1972 |
| 284 | 20240116 | 135100 | 1881685135 | 2660 | 2660 | 2660 | 2660 | 139 |
| 285 | 20240116 | 135000 | 1881315395 | 2660 | 2660 | 2660 | 2660 | 627 |
| 286 | 20240116 | 134900 | 1879647575 | 2655 | 2660 | 2660 | 2655 | 413 |
| 287 | 20240116 | 134800 | 1878549055 | 2660 | 2655 | 2660 | 2655 | 1276 |
| 288 | 20240116 | 134700 | 1875156025 | 2655 | 2655 | 2655 | 2655 | 1 |
| 289 | 20240116 | 134600 | 1875153370 | 2660 | 2660 | 2660 | 2660 | 300 |
| 290 | 20240116 | 134500 | 1874355370 | 2655 | 2655 | 2655 | 2655 | 263 |
| 291 | 20240116 | 134400 | 1873657105 | 2655 | 2655 | 2655 | 2655 | 20 |
| 292 | 20240116 | 134300 | 1873604005 | 2655 | 2655 | 2655 | 2655 | 535 |
| 293 | 20240116 | 134200 | 1872183580 | 2655 | 2655 | 2655 | 2655 | 41 |
| 294 | 20240116 | 134100 | 1872074725 | 2655 | 2655 | 2655 | 2655 | 20 |
| 295 | 20240116 | 134000 | 1872021625 | 2650 | 2655 | 2655 | 2650 | 460 |
| 296 | 20240116 | 133900 | 1870800625 | 2660 | 2650 | 2660 | 2650 | 123 |
| 297 | 20240116 | 133800 | 1870473545 | 2660 | 2650 | 2660 | 2650 | 73 |
| 298 | 20240116 | 133700 | 1870280055 | 2650 | 2660 | 2660 | 2650 | 953 |
| 299 | 20240116 | 133600 | 1867754385 | 2660 | 2660 | 2660 | 2660 | 1 |
| 300 | 20240116 | 133500 | 1867751725 | 2650 | 2655 | 2655 | 2650 | 6396 |
| 301 | 20240116 | 133400 | 1850785095 | 2660 | 2660 | 2660 | 2660 | 20 |
| 302 | 20240116 | 133300 | 1850731895 | 2660 | 2660 | 2660 | 2660 | 0 |
| 303 | 20240116 | 133200 | 1850731895 | 2660 | 2660 | 2660 | 2660 | 481 |
| 304 | 20240116 | 133100 | 1849452435 | 2660 | 2660 | 2660 | 2660 | 1758 |
| 305 | 20240116 | 133000 | 1844776155 | 2660 | 2660 | 2660 | 2660 | 0 |
| 306 | 20240116 | 132900 | 1844776155 | 2660 | 2660 | 2660 | 2655 | 1101 |
| 307 | 20240116 | 132800 | 1841852495 | 2660 | 2660 | 2660 | 2660 | 375 |
| 308 | 20240116 | 132700 | 1840854995 | 2660 | 2660 | 2660 | 2660 | 0 |
| 309 | 20240116 | 132600 | 1840854995 | 2660 | 2660 | 2660 | 2655 | 447 |
| 310 | 20240116 | 132500 | 1839666230 | 2655 | 2655 | 2655 | 2655 | 537 |
| 311 | 20240116 | 132400 | 1838240495 | 2655 | 2655 | 2655 | 2655 | 178 |
| 312 | 20240116 | 132300 | 1837767905 | 2655 | 2655 | 2655 | 2655 | 1732 |
| 313 | 20240116 | 132200 | 1833169445 | 2655 | 2655 | 2655 | 2655 | 358 |
| 314 | 20240116 | 132100 | 1832218955 | 2660 | 2660 | 2660 | 2660 | 50 |
| 315 | 20240116 | 132000 | 1832085955 | 2655 | 2670 | 2670 | 2655 | 5566 |
| 316 | 20240116 | 131900 | 1817298005 | 2660 | 2660 | 2660 | 2660 | 90 |
| 317 | 20240116 | 131800 | 1817058605 | 2670 | 2670 | 2670 | 2670 | 0 |
| 318 | 20240116 | 131700 | 1817058605 | 2670 | 2660 | 2670 | 2660 | 302 |
| 319 | 20240116 | 131600 | 1816255275 | 2670 | 2670 | 2670 | 2670 | 0 |
| 320 | 20240116 | 131500 | 1816255275 | 2670 | 2670 | 2670 | 2670 | 1 |
| 321 | 20240116 | 131400 | 1816252605 | 2660 | 2660 | 2665 | 2660 | 250 |
| 322 | 20240116 | 131300 | 1815587565 | 2670 | 2670 | 2670 | 2670 | 1 |
| 323 | 20240116 | 131200 | 1815584895 | 2670 | 2670 | 2670 | 2670 | 250 |
| 324 | 20240116 | 131100 | 1814917395 | 2665 | 2665 | 2665 | 2665 | 0 |
| 325 | 20240116 | 131000 | 1814917395 | 2665 | 2665 | 2665 | 2665 | 1125 |
| 326 | 20240116 | 130900 | 1811919270 | 2665 | 2665 | 2665 | 2665 | 443 |
| 327 | 20240116 | 130800 | 1810738675 | 2660 | 2660 | 2660 | 2660 | 266 |
| 328 | 20240116 | 130700 | 1810031115 | 2660 | 2660 | 2660 | 2655 | 1818 |
| 329 | 20240116 | 130600 | 1805199990 | 2655 | 2660 | 2660 | 2655 | 42 |
| 330 | 20240116 | 130500 | 1805088475 | 2665 | 2665 | 2665 | 2665 | 1000 |
| 331 | 20240116 | 130400 | 1802423475 | 2655 | 2660 | 2660 | 2655 | 1311 |
| 332 | 20240116 | 130300 | 1798936230 | 2655 | 2655 | 2655 | 2655 | 1500 |
| 333 | 20240116 | 130200 | 1794953730 | 2660 | 2660 | 2660 | 2660 | 1007 |
| 334 | 20240116 | 130100 | 1792275110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 335 | 20240116 | 130000 | 1792275110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 336 | 20240116 | 125900 | 1792275110 | 2655 | 2655 | 2655 | 2655 | 286 |
| 337 | 20240116 | 125800 | 1791515780 | 2655 | 2660 | 2660 | 2655 | 2006 |
| 338 | 20240116 | 125700 | 1786185840 | 2660 | 2655 | 2660 | 2655 | 1526 |
| 339 | 20240116 | 125600 | 1782132305 | 2660 | 2660 | 2660 | 2660 | 1701 |
| 340 | 20240116 | 125500 | 1777607645 | 2660 | 2660 | 2660 | 2660 | 330 |
| 341 | 20240116 | 125400 | 1776729845 | 2660 | 2655 | 2660 | 2655 | 304 |
| 342 | 20240116 | 125300 | 1775921655 | 2655 | 2660 | 2660 | 2655 | 382 |
| 343 | 20240116 | 125200 | 1774907395 | 2660 | 2660 | 2660 | 2660 | 30 |
| 344 | 20240116 | 125100 | 1774827595 | 2660 | 2660 | 2660 | 2660 | 389 |
| 345 | 20240116 | 125000 | 1773792855 | 2660 | 2660 | 2660 | 2660 | 378 |
| 346 | 20240116 | 124900 | 1772787375 | 2660 | 2660 | 2660 | 2660 | 10 |
| 347 | 20240116 | 124800 | 1772760775 | 2660 | 2660 | 2660 | 2660 | 163 |
| 348 | 20240116 | 124700 | 1772327195 | 2660 | 2660 | 2660 | 2660 | 647 |
| 349 | 20240116 | 124600 | 1770606175 | 2660 | 2665 | 2665 | 2660 | 1145 |
| 350 | 20240116 | 124500 | 1767560415 | 2665 | 2660 | 2665 | 2660 | 103 |
| 351 | 20240116 | 124400 | 1767286420 | 2660 | 2660 | 2665 | 2660 | 3936 |
| 352 | 20240116 | 124300 | 1756816650 | 2660 | 2660 | 2660 | 2660 | 1400 |
| 353 | 20240116 | 124200 | 1753092650 | 2660 | 2660 | 2660 | 2660 | 563 |
| 354 | 20240116 | 124100 | 1751595070 | 2660 | 2660 | 2660 | 2660 | 0 |
| 355 | 20240116 | 124000 | 1751595070 | 2660 | 2660 | 2660 | 2660 | 1643 |
| 356 | 20240116 | 123900 | 1747224690 | 2660 | 2660 | 2660 | 2660 | 111 |
| 357 | 20240116 | 123800 | 1746929430 | 2660 | 2665 | 2665 | 2660 | 2 |
| 358 | 20240116 | 123700 | 1746924105 | 2660 | 2660 | 2660 | 2660 | 0 |
| 359 | 20240116 | 123600 | 1746924105 | 2660 | 2660 | 2660 | 2660 | 20 |
| 360 | 20240116 | 123500 | 1746870905 | 2665 | 2660 | 2665 | 2655 | 140 |
| 361 | 20240116 | 123400 | 1746498685 | 2665 | 2660 | 2665 | 2655 | 755 |
| 362 | 20240116 | 123300 | 1744491400 | 2660 | 2665 | 2665 | 2660 | 2609 |
| 363 | 20240116 | 123200 | 1737551360 | 2665 | 2660 | 2665 | 2660 | 1338 |
| 364 | 20240116 | 123100 | 1733992200 | 2660 | 2665 | 2665 | 2660 | 44 |
| 365 | 20240116 | 123000 | 1733875005 | 2660 | 2660 | 2660 | 2660 | 0 |
| 366 | 20240116 | 122900 | 1733875005 | 2660 | 2665 | 2665 | 2660 | 432 |
| 367 | 20240116 | 122800 | 1732724225 | 2660 | 2660 | 2660 | 2660 | 0 |
| 368 | 20240116 | 122700 | 1732724225 | 2660 | 2665 | 2665 | 2660 | 1139 |
| 369 | 20240116 | 122600 | 1729688795 | 2660 | 2660 | 2660 | 2660 | 2 |
| 370 | 20240116 | 122500 | 1729683475 | 2665 | 2665 | 2665 | 2665 | 1 |
| 371 | 20240116 | 122400 | 1729680810 | 2660 | 2660 | 2660 | 2660 | 1 |
| 372 | 20240116 | 122300 | 1729678150 | 2660 | 2665 | 2665 | 2660 | 135 |
| 373 | 20240116 | 122200 | 1729318670 | 2660 | 2665 | 2665 | 2660 | 150 |
| 374 | 20240116 | 122100 | 1728919505 | 2665 | 2665 | 2665 | 2665 | 387 |
| 375 | 20240116 | 122000 | 1727888150 | 2670 | 2670 | 2670 | 2670 | 1 |
| 376 | 20240116 | 121900 | 1727885480 | 2660 | 2665 | 2665 | 2660 | 5294 |
| 377 | 20240116 | 121800 | 1713793440 | 2670 | 2665 | 2670 | 2665 | 21 |
| 378 | 20240116 | 121700 | 1713737470 | 2665 | 2670 | 2670 | 2665 | 1051 |
| 379 | 20240116 | 121600 | 1710936505 | 2670 | 2670 | 2670 | 2670 | 104 |
| 380 | 20240116 | 121500 | 1710658825 | 2670 | 2665 | 2670 | 2665 | 570 |
| 381 | 20240116 | 121400 | 1709139250 | 2675 | 2670 | 2675 | 2670 | 1679 |
| 382 | 20240116 | 121300 | 1704656310 | 2665 | 2665 | 2665 | 2665 | 0 |
| 383 | 20240116 | 121200 | 1704656310 | 2665 | 2665 | 2665 | 2665 | 394 |
| 384 | 20240116 | 121100 | 1703606300 | 2665 | 2660 | 2665 | 2660 | 302 |
| 385 | 20240116 | 121000 | 1702801980 | 2660 | 2660 | 2660 | 2660 | 766 |
| 386 | 20240116 | 120900 | 1700764420 | 2665 | 2665 | 2665 | 2665 | 0 |
| 387 | 20240116 | 120800 | 1700764420 | 2665 | 2665 | 2665 | 2665 | 0 |
| 388 | 20240116 | 120700 | 1700764420 | 2665 | 2665 | 2665 | 2665 | 187 |
| 389 | 20240116 | 120600 | 1700266065 | 2665 | 2665 | 2665 | 2665 | 61 |
| 390 | 20240116 | 120500 | 1700103500 | 2665 | 2665 | 2665 | 2665 | 0 |
| 391 | 20240116 | 120400 | 1700103500 | 2665 | 2665 | 2665 | 2665 | 67 |
| 392 | 20240116 | 120300 | 1699924945 | 2665 | 2665 | 2665 | 2665 | 1001 |
| 393 | 20240116 | 120200 | 1697257280 | 2670 | 2670 | 2670 | 2670 | 13 |
| 394 | 20240116 | 120100 | 1697222570 | 2670 | 2670 | 2670 | 2670 | 500 |
| 395 | 20240116 | 120000 | 1695887570 | 2670 | 2670 | 2670 | 2670 | 0 |
| 396 | 20240116 | 115900 | 1695887570 | 2670 | 2670 | 2670 | 2670 | 51 |
| 397 | 20240116 | 115800 | 1695751400 | 2670 | 2670 | 2670 | 2670 | 245 |
| 398 | 20240116 | 115700 | 1695097250 | 2670 | 2670 | 2670 | 2670 | 0 |
| 399 | 20240116 | 115600 | 1695097250 | 2670 | 2670 | 2670 | 2670 | 4 |
| 400 | 20240116 | 115500 | 1695086570 | 2670 | 2665 | 2670 | 2655 | 6480 |
| 401 | 20240116 | 115400 | 1677842425 | 2665 | 2665 | 2665 | 2665 | 3019 |
| 402 | 20240116 | 115300 | 1669796790 | 2670 | 2665 | 2670 | 2665 | 759 |
| 403 | 20240116 | 115200 | 1667774000 | 2670 | 2675 | 2675 | 2670 | 218 |
| 404 | 20240116 | 115100 | 1667191935 | 2675 | 2675 | 2675 | 2675 | 3 |
| 405 | 20240116 | 115000 | 1667183910 | 2675 | 2675 | 2675 | 2675 | 1 |
| 406 | 20240116 | 114900 | 1667181235 | 2665 | 2670 | 2675 | 2665 | 1901 |
| 407 | 20240116 | 114800 | 1662113580 | 2675 | 2670 | 2675 | 2670 | 2006 |
| 408 | 20240116 | 114700 | 1656757530 | 2680 | 2680 | 2680 | 2680 | 2 |
| 409 | 20240116 | 114600 | 1656752170 | 2680 | 2670 | 2680 | 2670 | 81 |
| 410 | 20240116 | 114500 | 1656535890 | 2670 | 2675 | 2675 | 2670 | 6158 |
| 411 | 20240116 | 114400 | 1640092850 | 2675 | 2675 | 2675 | 2675 | 0 |
| 412 | 20240116 | 114300 | 1640092850 | 2675 | 2675 | 2675 | 2675 | 4600 |
| 413 | 20240116 | 114200 | 1627787850 | 2680 | 2680 | 2680 | 2680 | 63 |
| 414 | 20240116 | 114100 | 1627619010 | 2680 | 2680 | 2680 | 2680 | 554 |
| 415 | 20240116 | 114000 | 1626134290 | 2680 | 2680 | 2680 | 2680 | 1039 |
| 416 | 20240116 | 113900 | 1623349770 | 2680 | 2680 | 2680 | 2675 | 403 |
| 417 | 20240116 | 113800 | 1622269760 | 2685 | 2680 | 2685 | 2680 | 1587 |
| 418 | 20240116 | 113700 | 1618016500 | 2680 | 2685 | 2685 | 2680 | 38 |
| 419 | 20240116 | 113600 | 1617914635 | 2680 | 2680 | 2685 | 2680 | 639 |
| 420 | 20240116 | 113500 | 1616201820 | 2680 | 2680 | 2685 | 2680 | 1070 |
| 421 | 20240116 | 113400 | 1613334215 | 2680 | 2680 | 2680 | 2680 | 202 |
| 422 | 20240116 | 113300 | 1612792855 | 2675 | 2675 | 2675 | 2675 | 1511 |
| 423 | 20240116 | 113200 | 1608750930 | 2680 | 2680 | 2680 | 2680 | 1737 |
| 424 | 20240116 | 113100 | 1604095770 | 2685 | 2675 | 2685 | 2675 | 122 |
| 425 | 20240116 | 113000 | 1603769300 | 2680 | 2680 | 2680 | 2680 | 2438 |
| 426 | 20240116 | 112900 | 1597235460 | 2690 | 2695 | 2695 | 2685 | 3189 |
| 427 | 20240116 | 112800 | 1588672980 | 2690 | 2690 | 2695 | 2690 | 3762 |
| 428 | 20240116 | 112700 | 1578553185 | 2685 | 2685 | 2690 | 2685 | 610 |
| 429 | 20240116 | 112600 | 1576915315 | 2690 | 2685 | 2690 | 2685 | 912 |
| 430 | 20240116 | 112500 | 1574466590 | 2685 | 2690 | 2690 | 2685 | 519 |
| 431 | 20240116 | 112400 | 1573072985 | 2680 | 2695 | 2695 | 2680 | 1652 |
| 432 | 20240116 | 112300 | 1568645595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 433 | 20240116 | 112200 | 1568645595 | 2695 | 2690 | 2695 | 2680 | 5228 |
| 434 | 20240116 | 112100 | 1554628510 | 2690 | 2690 | 2695 | 2690 | 5459 |
| 435 | 20240116 | 112000 | 1539943795 | 2695 | 2695 | 2695 | 2690 | 763 |
| 436 | 20240116 | 111900 | 1537890270 | 2700 | 2695 | 2700 | 2690 | 2503 |
| 437 | 20240116 | 111800 | 1531140100 | 2695 | 2700 | 2700 | 2690 | 9190 |
| 438 | 20240116 | 111700 | 1506362880 | 2700 | 2695 | 2700 | 2695 | 2035 |
| 439 | 20240116 | 111600 | 1500876565 | 2700 | 2700 | 2700 | 2695 | 2959 |
| 440 | 20240116 | 111500 | 1492887620 | 2700 | 2695 | 2700 | 2695 | 2730 |
| 441 | 20240116 | 111400 | 1485517735 | 2695 | 2695 | 2700 | 2695 | 1512 |
| 442 | 20240116 | 111300 | 1481442890 | 2695 | 2705 | 2705 | 2695 | 4319 |
| 443 | 20240116 | 111200 | 1469789645 | 2700 | 2695 | 2705 | 2690 | 24689 |
| 444 | 20240116 | 111100 | 1403135615 | 2695 | 2685 | 2695 | 2685 | 12941 |
| 445 | 20240116 | 111000 | 1368356125 | 2685 | 2690 | 2690 | 2680 | 5602 |
| 446 | 20240116 | 110900 | 1353305115 | 2690 | 2690 | 2695 | 2690 | 1412 |
| 447 | 20240116 | 110800 | 1349504830 | 2690 | 2695 | 2695 | 2690 | 4431 |
| 448 | 20240116 | 110700 | 1337576285 | 2690 | 2685 | 2695 | 2680 | 6630 |
| 449 | 20240116 | 110600 | 1319754285 | 2685 | 2685 | 2685 | 2680 | 3099 |
| 450 | 20240116 | 110500 | 1311433780 | 2685 | 2680 | 2685 | 2680 | 6238 |
| 451 | 20240116 | 110400 | 1294710630 | 2675 | 2675 | 2675 | 2675 | 3880 |
| 452 | 20240116 | 110300 | 1284331630 | 2675 | 2670 | 2675 | 2670 | 156 |
| 453 | 20240116 | 110200 | 1283914830 | 2675 | 2665 | 2675 | 2665 | 153 |
| 454 | 20240116 | 110100 | 1283507055 | 2665 | 2670 | 2675 | 2665 | 3036 |
| 455 | 20240116 | 110000 | 1275402950 | 2670 | 2665 | 2670 | 2655 | 18430 |
| 456 | 20240116 | 105900 | 1226367715 | 2665 | 2660 | 2665 | 2660 | 204 |
| 457 | 20240116 | 105800 | 1225825000 | 2660 | 2660 | 2660 | 2660 | 519 |
| 458 | 20240116 | 105700 | 1224444460 | 2665 | 2660 | 2665 | 2660 | 6 |
| 459 | 20240116 | 105600 | 1224428475 | 2660 | 2665 | 2665 | 2660 | 90 |
| 460 | 20240116 | 105500 | 1224189050 | 2665 | 2665 | 2665 | 2660 | 634 |
| 461 | 20240116 | 105400 | 1222499490 | 2665 | 2670 | 2670 | 2660 | 1602 |
| 462 | 20240116 | 105300 | 1218235795 | 2665 | 2665 | 2665 | 2665 | 450 |
| 463 | 20240116 | 105200 | 1217036545 | 2665 | 2660 | 2665 | 2660 | 1943 |
| 464 | 20240116 | 105100 | 1211860640 | 2660 | 2665 | 2665 | 2660 | 3683 |
| 465 | 20240116 | 105000 | 1202052455 | 2665 | 2665 | 2665 | 2665 | 0 |
| 466 | 20240116 | 104900 | 1202052455 | 2665 | 2665 | 2665 | 2665 | 0 |
| 467 | 20240116 | 104800 | 1202052455 | 2665 | 2665 | 2665 | 2665 | 38 |
| 468 | 20240116 | 104700 | 1201951185 | 2665 | 2665 | 2665 | 2665 | 5 |
| 469 | 20240116 | 104600 | 1201937860 | 2660 | 2655 | 2660 | 2655 | 766 |
| 470 | 20240116 | 104500 | 1199904090 | 2660 | 2665 | 2665 | 2660 | 1677 |
| 471 | 20240116 | 104400 | 1195442775 | 2660 | 2660 | 2660 | 2660 | 54 |
| 472 | 20240116 | 104300 | 1195299135 | 2665 | 2665 | 2665 | 2665 | 1305 |
| 473 | 20240116 | 104200 | 1191821310 | 2665 | 2665 | 2670 | 2665 | 3033 |
| 474 | 20240116 | 104100 | 1183730235 | 2665 | 2670 | 2670 | 2665 | 1848 |
| 475 | 20240116 | 104000 | 1178799575 | 2670 | 2665 | 2670 | 2665 | 2745 |
| 476 | 20240116 | 103900 | 1171481785 | 2665 | 2665 | 2665 | 2665 | 1683 |
| 477 | 20240116 | 103800 | 1166996590 | 2665 | 2660 | 2665 | 2660 | 11430 |
| 478 | 20240116 | 103700 | 1136538140 | 2665 | 2660 | 2665 | 2660 | 4660 |
| 479 | 20240116 | 103600 | 1124121765 | 2665 | 2660 | 2665 | 2660 | 669 |
| 480 | 20240116 | 103500 | 1122339520 | 2660 | 2655 | 2660 | 2655 | 339 |
| 481 | 20240116 | 103400 | 1121437785 | 2655 | 2650 | 2655 | 2645 | 8418 |
| 482 | 20240116 | 103300 | 1099112520 | 2645 | 2640 | 2645 | 2640 | 479 |
| 483 | 20240116 | 103200 | 1097845580 | 2640 | 2640 | 2645 | 2630 | 2902 |
| 484 | 20240116 | 103100 | 1090201720 | 2640 | 2645 | 2645 | 2640 | 766 |
| 485 | 20240116 | 103000 | 1088179430 | 2645 | 2640 | 2645 | 2640 | 3119 |
| 486 | 20240116 | 102900 | 1079935245 | 2640 | 2640 | 2640 | 2630 | 435 |
| 487 | 20240116 | 102800 | 1078787845 | 2645 | 2630 | 2645 | 2630 | 39 |
| 488 | 20240116 | 102700 | 1078685080 | 2625 | 2640 | 2640 | 2625 | 1958 |
| 489 | 20240116 | 102600 | 1073543255 | 2640 | 2640 | 2640 | 2640 | 0 |
| 490 | 20240116 | 102500 | 1073543255 | 2640 | 2630 | 2640 | 2630 | 2099 |
| 491 | 20240116 | 102400 | 1068021945 | 2640 | 2640 | 2640 | 2640 | 133 |
| 492 | 20240116 | 102300 | 1067670825 | 2640 | 2635 | 2640 | 2625 | 8601 |
| 493 | 20240116 | 102200 | 1045076710 | 2635 | 2630 | 2645 | 2625 | 1314 |
| 494 | 20240116 | 102100 | 1041625480 | 2630 | 2645 | 2645 | 2630 | 10654 |
| 495 | 20240116 | 102000 | 1013548265 | 2645 | 2645 | 2645 | 2645 | 0 |
| 496 | 20240116 | 101900 | 1013548265 | 2645 | 2645 | 2645 | 2640 | 362 |
| 497 | 20240116 | 101800 | 1012591525 | 2645 | 2645 | 2645 | 2645 | 694 |
| 498 | 20240116 | 101700 | 1010755895 | 2645 | 2645 | 2645 | 2640 | 545 |
| 499 | 20240116 | 101600 | 1009315600 | 2640 | 2645 | 2645 | 2640 | 1101 |
| 500 | 20240116 | 101500 | 1006403760 | 2645 | 2640 | 2645 | 2640 | 99 |
| 501 | 20240116 | 101400 | 1006142375 | 2635 | 2635 | 2635 | 2635 | 112 |
| 502 | 20240116 | 101300 | 1005847255 | 2630 | 2640 | 2645 | 2630 | 9341 |
| 503 | 20240116 | 101200 | 981236255 | 2640 | 2640 | 2640 | 2630 | 551 |
| 504 | 20240116 | 101100 | 979786615 | 2640 | 2630 | 2640 | 2625 | 2947 |
| 505 | 20240116 | 101000 | 972033990 | 2625 | 2630 | 2630 | 2625 | 1581 |
| 506 | 20240116 | 100900 | 967876160 | 2630 | 2620 | 2630 | 2615 | 4971 |
| 507 | 20240116 | 100800 | 954841440 | 2615 | 2630 | 2640 | 2610 | 24200 |
| 508 | 20240116 | 100700 | 891344330 | 2635 | 2640 | 2645 | 2630 | 9555 |
| 509 | 20240116 | 100600 | 866159060 | 2640 | 2645 | 2645 | 2640 | 3504 |
| 510 | 20240116 | 100500 | 856904320 | 2645 | 2640 | 2645 | 2640 | 3563 |
| 511 | 20240116 | 100400 | 847492795 | 2640 | 2645 | 2645 | 2640 | 1948 |
| 512 | 20240116 | 100300 | 842344435 | 2650 | 2645 | 2650 | 2645 | 6839 |
| 513 | 20240116 | 100200 | 824236645 | 2650 | 2645 | 2650 | 2640 | 4972 |
| 514 | 20240116 | 100100 | 811093235 | 2645 | 2645 | 2645 | 2640 | 3991 |
| 515 | 20240116 | 100000 | 800547600 | 2645 | 2645 | 2655 | 2645 | 1693 |
| 516 | 20240116 | 095900 | 796066495 | 2645 | 2650 | 2655 | 2645 | 5996 |
| 517 | 20240116 | 095800 | 780190185 | 2655 | 2660 | 2660 | 2650 | 490 |
| 518 | 20240116 | 095700 | 778888795 | 2655 | 2645 | 2655 | 2645 | 3437 |
| 519 | 20240116 | 095600 | 769778790 | 2645 | 2645 | 2645 | 2645 | 780 |
| 520 | 20240116 | 095500 | 767715690 | 2645 | 2650 | 2650 | 2645 | 188 |
| 521 | 20240116 | 095400 | 767218425 | 2645 | 2645 | 2650 | 2645 | 4612 |
| 522 | 20240116 | 095300 | 755019430 | 2645 | 2650 | 2650 | 2645 | 2581 |
| 523 | 20240116 | 095200 | 748192525 | 2650 | 2650 | 2660 | 2650 | 10493 |
| 524 | 20240116 | 095100 | 720385485 | 2650 | 2655 | 2655 | 2650 | 42088 |
| 525 | 20240116 | 095000 | 608834035 | 2655 | 2655 | 2660 | 2650 | 10038 |
| 526 | 20240116 | 094900 | 582184350 | 2655 | 2665 | 2665 | 2655 | 7072 |
| 527 | 20240116 | 094800 | 563397765 | 2660 | 2660 | 2660 | 2660 | 1201 |
| 528 | 20240116 | 094700 | 560203105 | 2655 | 2665 | 2665 | 2655 | 6339 |
| 529 | 20240116 | 094600 | 543330880 | 2665 | 2660 | 2665 | 2660 | 986 |
| 530 | 20240116 | 094500 | 540707870 | 2660 | 2665 | 2665 | 2660 | 185 |
| 531 | 20240116 | 094400 | 540215550 | 2665 | 2670 | 2670 | 2660 | 376 |
| 532 | 20240116 | 094300 | 539213960 | 2665 | 2665 | 2665 | 2665 | 1990 |
| 533 | 20240116 | 094200 | 533910610 | 2665 | 2670 | 2670 | 2665 | 2199 |
| 534 | 20240116 | 094100 | 528042780 | 2670 | 2670 | 2670 | 2670 | 1220 |
| 535 | 20240116 | 094000 | 524785380 | 2665 | 2665 | 2665 | 2660 | 1704 |
| 536 | 20240116 | 093900 | 520247715 | 2660 | 2660 | 2665 | 2660 | 10759 |
| 537 | 20240116 | 093800 | 491628725 | 2660 | 2665 | 2665 | 2660 | 735 |
| 538 | 20240116 | 093700 | 489671825 | 2670 | 2665 | 2670 | 2665 | 2875 |
| 539 | 20240116 | 093600 | 482009440 | 2670 | 2675 | 2675 | 2670 | 2030 |
| 540 | 20240116 | 093500 | 476589330 | 2675 | 2670 | 2675 | 2670 | 209 |
| 541 | 20240116 | 093400 | 476031275 | 2670 | 2670 | 2670 | 2665 | 1352 |
| 542 | 20240116 | 093300 | 472422940 | 2680 | 2680 | 2680 | 2680 | 0 |
| 543 | 20240116 | 093200 | 472422940 | 2680 | 2670 | 2680 | 2670 | 6753 |
| 544 | 20240116 | 093100 | 454348875 | 2670 | 2665 | 2670 | 2665 | 2388 |
| 545 | 20240116 | 093000 | 447984850 | 2665 | 2660 | 2665 | 2660 | 698 |
| 546 | 20240116 | 092900 | 446128155 | 2670 | 2665 | 2670 | 2660 | 2162 |
| 547 | 20240116 | 092800 | 440369640 | 2665 | 2665 | 2665 | 2665 | 2470 |
| 548 | 20240116 | 092700 | 433787090 | 2665 | 2670 | 2675 | 2665 | 1845 |
| 549 | 20240116 | 092600 | 428862180 | 2680 | 2670 | 2680 | 2670 | 4047 |
| 550 | 20240116 | 092500 | 418052160 | 2675 | 2675 | 2680 | 2675 | 7847 |
| 551 | 20240116 | 092400 | 397046590 | 2680 | 2670 | 2680 | 2670 | 6878 |
| 552 | 20240116 | 092300 | 378656520 | 2670 | 2675 | 2675 | 2670 | 5666 |
| 553 | 20240116 | 092200 | 363505065 | 2675 | 2680 | 2680 | 2675 | 2963 |
| 554 | 20240116 | 092100 | 355578460 | 2680 | 2685 | 2685 | 2675 | 5023 |
| 555 | 20240116 | 092000 | 342123555 | 2685 | 2680 | 2685 | 2680 | 656 |
| 556 | 20240116 | 091900 | 340364970 | 2685 | 2685 | 2685 | 2680 | 5561 |
| 557 | 20240116 | 091800 | 325439340 | 2685 | 2670 | 2685 | 2670 | 6314 |
| 558 | 20240116 | 091700 | 308520770 | 2680 | 2680 | 2680 | 2670 | 1150 |
| 559 | 20240116 | 091600 | 305440130 | 2675 | 2680 | 2685 | 2670 | 9628 |
| 560 | 20240116 | 091500 | 279683565 | 2685 | 2675 | 2685 | 2675 | 1624 |
| 561 | 20240116 | 091400 | 275331485 | 2680 | 2675 | 2680 | 2675 | 2450 |
| 562 | 20240116 | 091300 | 268777645 | 2670 | 2670 | 2675 | 2670 | 3815 |
| 563 | 20240116 | 091200 | 258591590 | 2670 | 2670 | 2675 | 2670 | 4451 |
| 564 | 20240116 | 091100 | 246706140 | 2675 | 2675 | 2680 | 2670 | 3987 |
| 565 | 20240116 | 091000 | 236036070 | 2680 | 2680 | 2680 | 2675 | 1290 |
| 566 | 20240116 | 090900 | 232578880 | 2680 | 2670 | 2680 | 2665 | 12899 |
| 567 | 20240116 | 090800 | 198063660 | 2665 | 2665 | 2670 | 2665 | 2112 |
| 568 | 20240116 | 090700 | 192431765 | 2670 | 2665 | 2670 | 2665 | 591 |
| 569 | 20240116 | 090600 | 190854995 | 2670 | 2665 | 2670 | 2660 | 765 |
| 570 | 20240116 | 090500 | 188816495 | 2670 | 2675 | 2675 | 2665 | 1618 |
| 571 | 20240116 | 090400 | 184496755 | 2675 | 2675 | 2675 | 2660 | 3638 |
| 572 | 20240116 | 090300 | 174805695 | 2675 | 2655 | 2680 | 2655 | 2029 |
| 573 | 20240116 | 090200 | 169401965 | 2655 | 2665 | 2670 | 2655 | 4525 |
| 574 | 20240116 | 090100 | 157361395 | 2665 | 2675 | 2675 | 2650 | 21838 |
| 575 | 20240116 | 090000 | 99306820 | 2675 | 2680 | 2685 | 2665 | 37082 |