30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 38810 |
| 3 | 20240116 | 185100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20240116 | 185000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20240116 | 184900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20240116 | 184800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20240116 | 184700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20240116 | 184600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20240116 | 184500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20240116 | 184400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20240116 | 184300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20240116 | 184200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20240116 | 184100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20240116 | 184000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20240116 | 183900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20240116 | 183800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20240116 | 183700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20240116 | 183600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20240116 | 183500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20240116 | 183400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20240116 | 183300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20240116 | 183200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20240116 | 183100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20240116 | 183000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20240116 | 182900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20240116 | 182800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20240116 | 182700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20240116 | 182600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20240116 | 182500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20240116 | 182400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20240116 | 182300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20240116 | 182200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 38810 |
| 33 | 20240116 | 182100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20240116 | 182000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20240116 | 181900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20240116 | 181800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20240116 | 181700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20240116 | 181600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20240116 | 181500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20240116 | 181400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20240116 | 181300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20240116 | 181200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20240116 | 181100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20240116 | 181000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20240116 | 180900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20240116 | 180800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20240116 | 180700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20240116 | 180600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20240116 | 180500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20240116 | 180400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20240116 | 180300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20240116 | 180200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20240116 | 180100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20240116 | 180000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20240116 | 175900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20240116 | 175800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20240116 | 175700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20240116 | 175600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20240116 | 175500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20240116 | 175400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20240116 | 175300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20240116 | 175200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 38810 |
| 63 | 20240116 | 175100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20240116 | 175000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20240116 | 174900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20240116 | 174800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20240116 | 174700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20240116 | 174600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20240116 | 174500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20240116 | 174400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20240116 | 174300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20240116 | 174200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20240116 | 174100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20240116 | 174000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20240116 | 173900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20240116 | 173800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20240116 | 173700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20240116 | 173600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20240116 | 173500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20240116 | 173400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20240116 | 173300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20240116 | 173200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20240116 | 173100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20240116 | 173000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20240116 | 172900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20240116 | 172800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20240116 | 172700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20240116 | 172600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20240116 | 172500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20240116 | 172400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20240116 | 172300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20240116 | 172200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 38810 |
| 93 | 20240116 | 172100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20240116 | 172000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20240116 | 171900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20240116 | 171800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20240116 | 171700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20240116 | 171600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20240116 | 171500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20240116 | 171400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20240116 | 171300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20240116 | 171200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20240116 | 171100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20240116 | 171000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20240116 | 170900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20240116 | 170800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20240116 | 170700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20240116 | 170600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20240116 | 170500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20240116 | 170400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20240116 | 170300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20240116 | 170200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20240116 | 170100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20240116 | 170000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20240116 | 165900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20240116 | 165800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20240116 | 165700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20240116 | 165600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20240116 | 165500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20240116 | 165400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20240116 | 165300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20240116 | 165200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 38810 |
| 123 | 20240116 | 165100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20240116 | 165000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20240116 | 164900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20240116 | 164800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20240116 | 164700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20240116 | 164600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20240116 | 164500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20240116 | 164400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20240116 | 164300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20240116 | 164200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20240116 | 164100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20240116 | 164000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20240116 | 163900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20240116 | 163800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20240116 | 163700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20240116 | 163600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20240116 | 163500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20240116 | 163400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20240116 | 163300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20240116 | 163200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20240116 | 163100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20240116 | 163000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20240116 | 162900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20240116 | 162800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20240116 | 162700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20240116 | 162600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20240116 | 162500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20240116 | 162400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20240116 | 162300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20240116 | 162200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 38810 |
| 153 | 20240116 | 162100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20240116 | 162000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20240116 | 161900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20240116 | 161800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20240116 | 161700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20240116 | 161600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20240116 | 161500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20240116 | 161400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20240116 | 161300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20240116 | 161200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20240116 | 161100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20240116 | 161000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20240116 | 160900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20240116 | 160800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20240116 | 160700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20240116 | 160600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20240116 | 160500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20240116 | 160400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20240116 | 160300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20240116 | 160200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20240116 | 160100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20240116 | 160000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20240116 | 155900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20240116 | 155800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20240116 | 155700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20240116 | 155600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20240116 | 155500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20240116 | 155400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20240116 | 155300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20240116 | 155200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 38810 |
| 183 | 20240116 | 155100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20240116 | 155000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20240116 | 154900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20240116 | 154800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20240116 | 154700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20240116 | 154600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20240116 | 154500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20240116 | 154400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20240116 | 154300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20240116 | 154200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20240116 | 154100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20240116 | 154000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20240116 | 153900 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20240116 | 153800 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20240116 | 153700 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20240116 | 153600 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20240116 | 153500 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20240116 | 153400 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20240116 | 153300 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20240116 | 153200 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20240116 | 153100 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20240116 | 153000 | 6983531155 | 2805 | 2805 | 2805 | 2805 | 38810 |
| 205 | 20240116 | 152900 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 206 | 20240116 | 152800 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 207 | 20240116 | 152700 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 208 | 20240116 | 152600 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 209 | 20240116 | 152500 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 210 | 20240116 | 152400 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 211 | 20240116 | 152300 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 212 | 20240116 | 152200 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 213 | 20240116 | 152100 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 214 | 20240116 | 152000 | 6874669105 | 2785 | 2785 | 2785 | 2785 | 0 |
| 215 | 20240116 | 151900 | 6874669105 | 2785 | 2795 | 2795 | 2775 | 11565 |
| 216 | 20240116 | 151800 | 6842482265 | 2795 | 2790 | 2800 | 2785 | 2703 |
| 217 | 20240116 | 151700 | 6834948375 | 2790 | 2800 | 2805 | 2790 | 5477 |
| 218 | 20240116 | 151600 | 6819643090 | 2800 | 2805 | 2805 | 2795 | 2699 |
| 219 | 20240116 | 151500 | 6812097345 | 2805 | 2810 | 2810 | 2795 | 7679 |
| 220 | 20240116 | 151400 | 6790583850 | 2810 | 2795 | 2810 | 2790 | 9436 |
| 221 | 20240116 | 151300 | 6764192240 | 2795 | 2780 | 2795 | 2780 | 6405 |
| 222 | 20240116 | 151200 | 6746320675 | 2790 | 2785 | 2790 | 2775 | 3433 |
| 223 | 20240116 | 151100 | 6736774555 | 2790 | 2790 | 2790 | 2780 | 1096 |
| 224 | 20240116 | 151000 | 6733725735 | 2790 | 2770 | 2790 | 2770 | 1963 |
| 225 | 20240116 | 150900 | 6728265205 | 2785 | 2785 | 2785 | 2770 | 1368 |
| 226 | 20240116 | 150800 | 6724470600 | 2785 | 2775 | 2785 | 2770 | 5934 |
| 227 | 20240116 | 150700 | 6708018875 | 2780 | 2775 | 2785 | 2775 | 1439 |
| 228 | 20240116 | 150600 | 6704022335 | 2775 | 2785 | 2785 | 2770 | 1183 |
| 229 | 20240116 | 150500 | 6700743220 | 2785 | 2790 | 2790 | 2770 | 32 |
| 230 | 20240116 | 150400 | 6700654235 | 2775 | 2790 | 2790 | 2775 | 161 |
| 231 | 20240116 | 150300 | 6700206785 | 2790 | 2770 | 2790 | 2765 | 5405 |
| 232 | 20240116 | 150200 | 6685191440 | 2770 | 2770 | 2770 | 2765 | 3621 |
| 233 | 20240116 | 150100 | 6675173620 | 2770 | 2775 | 2775 | 2765 | 501 |
| 234 | 20240116 | 150000 | 6673787590 | 2780 | 2775 | 2780 | 2775 | 154 |
| 235 | 20240116 | 145900 | 6673360210 | 2770 | 2775 | 2775 | 2770 | 564 |
| 236 | 20240116 | 145800 | 6671795120 | 2775 | 2770 | 2775 | 2765 | 729 |
| 237 | 20240116 | 145700 | 6669773590 | 2780 | 2780 | 2780 | 2770 | 3120 |
| 238 | 20240116 | 145600 | 6661116120 | 2780 | 2780 | 2780 | 2780 | 781 |
| 239 | 20240116 | 145500 | 6658944940 | 2780 | 2770 | 2780 | 2770 | 1052 |
| 240 | 20240116 | 145400 | 6656030880 | 2780 | 2780 | 2780 | 2780 | 21 |
| 241 | 20240116 | 145300 | 6655972500 | 2780 | 2765 | 2780 | 2760 | 3833 |
| 242 | 20240116 | 145200 | 6645355995 | 2775 | 2760 | 2780 | 2760 | 3725 |
| 243 | 20240116 | 145100 | 6635046525 | 2770 | 2770 | 2780 | 2760 | 6685 |
| 244 | 20240116 | 145000 | 6616565630 | 2780 | 2795 | 2795 | 2770 | 1631 |
| 245 | 20240116 | 144900 | 6612039185 | 2775 | 2790 | 2800 | 2775 | 13954 |
| 246 | 20240116 | 144800 | 6573275825 | 2805 | 2800 | 2805 | 2800 | 870 |
| 247 | 20240116 | 144700 | 6570837450 | 2800 | 2805 | 2805 | 2780 | 2653 |
| 248 | 20240116 | 144600 | 6563448940 | 2805 | 2805 | 2805 | 2805 | 5 |
| 249 | 20240116 | 144500 | 6563434915 | 2805 | 2815 | 2820 | 2800 | 6138 |
| 250 | 20240116 | 144400 | 6546218950 | 2815 | 2810 | 2830 | 2805 | 5141 |
| 251 | 20240116 | 144300 | 6531771020 | 2830 | 2790 | 2830 | 2790 | 32510 |
| 252 | 20240116 | 144200 | 6440600715 | 2795 | 2790 | 2795 | 2790 | 10569 |
| 253 | 20240116 | 144100 | 6411098020 | 2790 | 2780 | 2790 | 2780 | 14371 |
| 254 | 20240116 | 144000 | 6371087290 | 2780 | 2780 | 2780 | 2780 | 621 |
| 255 | 20240116 | 143900 | 6369360910 | 2780 | 2760 | 2785 | 2760 | 15570 |
| 256 | 20240116 | 143800 | 6326256035 | 2765 | 2765 | 2765 | 2755 | 3728 |
| 257 | 20240116 | 143700 | 6315980255 | 2765 | 2755 | 2765 | 2755 | 1029 |
| 258 | 20240116 | 143600 | 6313141690 | 2755 | 2765 | 2765 | 2755 | 4608 |
| 259 | 20240116 | 143500 | 6300438600 | 2765 | 2760 | 2765 | 2760 | 201 |
| 260 | 20240116 | 143400 | 6299883335 | 2770 | 2770 | 2770 | 2760 | 920 |
| 261 | 20240116 | 143300 | 6297339135 | 2770 | 2755 | 2770 | 2755 | 368 |
| 262 | 20240116 | 143200 | 6296322595 | 2770 | 2760 | 2770 | 2760 | 4175 |
| 263 | 20240116 | 143100 | 6284798380 | 2765 | 2765 | 2765 | 2765 | 125 |
| 264 | 20240116 | 143000 | 6284452755 | 2765 | 2765 | 2765 | 2755 | 4354 |
| 265 | 20240116 | 142900 | 6272450335 | 2760 | 2765 | 2765 | 2760 | 137 |
| 266 | 20240116 | 142800 | 6272071535 | 2765 | 2765 | 2765 | 2760 | 50 |
| 267 | 20240116 | 142700 | 6271933290 | 2760 | 2760 | 2765 | 2760 | 819 |
| 268 | 20240116 | 142600 | 6269672840 | 2760 | 2765 | 2765 | 2760 | 1152 |
| 269 | 20240116 | 142500 | 6266491625 | 2765 | 2765 | 2765 | 2760 | 415 |
| 270 | 20240116 | 142400 | 6265345390 | 2765 | 2760 | 2765 | 2760 | 1040 |
| 271 | 20240116 | 142300 | 6262474915 | 2765 | 2770 | 2770 | 2765 | 3182 |
| 272 | 20240116 | 142200 | 6253676680 | 2775 | 2775 | 2775 | 2775 | 0 |
| 273 | 20240116 | 142100 | 6253676680 | 2775 | 2770 | 2775 | 2770 | 409 |
| 274 | 20240116 | 142000 | 6252542505 | 2775 | 2770 | 2775 | 2770 | 2006 |
| 275 | 20240116 | 141900 | 6246985880 | 2770 | 2765 | 2770 | 2765 | 1262 |
| 276 | 20240116 | 141800 | 6243496440 | 2770 | 2765 | 2770 | 2765 | 109 |
| 277 | 20240116 | 141700 | 6243195035 | 2765 | 2760 | 2765 | 2755 | 466 |
| 278 | 20240116 | 141600 | 6241907745 | 2755 | 2770 | 2770 | 2755 | 3236 |
| 279 | 20240116 | 141500 | 6232992070 | 2770 | 2760 | 2770 | 2760 | 1968 |
| 280 | 20240116 | 141400 | 6227560370 | 2765 | 2765 | 2765 | 2760 | 1560 |
| 281 | 20240116 | 141300 | 6223254195 | 2760 | 2765 | 2765 | 2760 | 11998 |
| 282 | 20240116 | 141200 | 6190117905 | 2765 | 2765 | 2765 | 2765 | 500 |
| 283 | 20240116 | 141100 | 6188735405 | 2770 | 2770 | 2770 | 2770 | 0 |
| 284 | 20240116 | 141000 | 6188735405 | 2770 | 2770 | 2770 | 2765 | 2125 |
| 285 | 20240116 | 140900 | 6182859245 | 2770 | 2765 | 2770 | 2765 | 236 |
| 286 | 20240116 | 140800 | 6182206025 | 2765 | 2770 | 2770 | 2765 | 1807 |
| 287 | 20240116 | 140700 | 6177209565 | 2770 | 2770 | 2770 | 2770 | 207 |
| 288 | 20240116 | 140600 | 6176636175 | 2770 | 2775 | 2775 | 2770 | 151 |
| 289 | 20240116 | 140500 | 6176217405 | 2775 | 2775 | 2775 | 2775 | 110 |
| 290 | 20240116 | 140400 | 6175912155 | 2775 | 2775 | 2775 | 2775 | 5 |
| 291 | 20240116 | 140300 | 6175898280 | 2780 | 2770 | 2780 | 2770 | 178 |
| 292 | 20240116 | 140200 | 6175404450 | 2770 | 2780 | 2780 | 2770 | 1126 |
| 293 | 20240116 | 140100 | 6172285110 | 2780 | 2780 | 2780 | 2780 | 140 |
| 294 | 20240116 | 140000 | 6171895910 | 2770 | 2775 | 2775 | 2770 | 1016 |
| 295 | 20240116 | 135900 | 6169078010 | 2775 | 2770 | 2775 | 2770 | 2544 |
| 296 | 20240116 | 135800 | 6162020760 | 2765 | 2765 | 2770 | 2765 | 2564 |
| 297 | 20240116 | 135700 | 6154919520 | 2765 | 2765 | 2770 | 2760 | 1484 |
| 298 | 20240116 | 135600 | 6150816225 | 2770 | 2770 | 2770 | 2770 | 100 |
| 299 | 20240116 | 135500 | 6150539225 | 2770 | 2770 | 2770 | 2770 | 50 |
| 300 | 20240116 | 135400 | 6150400725 | 2760 | 2770 | 2770 | 2760 | 1168 |
| 301 | 20240116 | 135300 | 6147174085 | 2760 | 2760 | 2760 | 2760 | 0 |
| 302 | 20240116 | 135200 | 6147174085 | 2760 | 2775 | 2775 | 2760 | 1431 |
| 303 | 20240116 | 135100 | 6143213255 | 2775 | 2775 | 2775 | 2775 | 2 |
| 304 | 20240116 | 135000 | 6143207705 | 2770 | 2765 | 2770 | 2765 | 2525 |
| 305 | 20240116 | 134900 | 6136225525 | 2760 | 2765 | 2765 | 2760 | 413 |
| 306 | 20240116 | 134800 | 6135083970 | 2770 | 2770 | 2770 | 2765 | 341 |
| 307 | 20240116 | 134700 | 6134140900 | 2765 | 2765 | 2765 | 2765 | 5828 |
| 308 | 20240116 | 134600 | 6118026480 | 2775 | 2775 | 2775 | 2775 | 1 |
| 309 | 20240116 | 134500 | 6118023705 | 2775 | 2765 | 2775 | 2765 | 147 |
| 310 | 20240116 | 134400 | 6117617240 | 2780 | 2780 | 2780 | 2780 | 10 |
| 311 | 20240116 | 134300 | 6117589440 | 2765 | 2780 | 2780 | 2765 | 1202 |
| 312 | 20240116 | 134200 | 6114265895 | 2780 | 2770 | 2780 | 2770 | 5420 |
| 313 | 20240116 | 134100 | 6099252305 | 2770 | 2775 | 2775 | 2770 | 2522 |
| 314 | 20240116 | 134000 | 6092254505 | 2775 | 2775 | 2775 | 2775 | 714 |
| 315 | 20240116 | 133900 | 6090273155 | 2775 | 2780 | 2780 | 2775 | 958 |
| 316 | 20240116 | 133800 | 6087611895 | 2780 | 2775 | 2780 | 2770 | 1867 |
| 317 | 20240116 | 133700 | 6082431265 | 2775 | 2775 | 2775 | 2775 | 600 |
| 318 | 20240116 | 133600 | 6080766265 | 2780 | 2775 | 2780 | 2775 | 1167 |
| 319 | 20240116 | 133500 | 6077527440 | 2775 | 2775 | 2780 | 2775 | 1747 |
| 320 | 20240116 | 133400 | 6072673525 | 2765 | 2765 | 2775 | 2765 | 8399 |
| 321 | 20240116 | 133300 | 6049450280 | 2770 | 2765 | 2770 | 2760 | 3041 |
| 322 | 20240116 | 133200 | 6041037970 | 2760 | 2765 | 2770 | 2760 | 1417 |
| 323 | 20240116 | 133100 | 6037126040 | 2755 | 2755 | 2755 | 2755 | 0 |
| 324 | 20240116 | 133000 | 6037126040 | 2755 | 2755 | 2770 | 2755 | 3398 |
| 325 | 20240116 | 132900 | 6027764385 | 2755 | 2770 | 2770 | 2755 | 652 |
| 326 | 20240116 | 132800 | 6025968095 | 2770 | 2765 | 2770 | 2765 | 266 |
| 327 | 20240116 | 132700 | 6025232510 | 2750 | 2760 | 2770 | 2750 | 7646 |
| 328 | 20240116 | 132600 | 6004167190 | 2760 | 2760 | 2760 | 2755 | 3563 |
| 329 | 20240116 | 132500 | 5994334135 | 2770 | 2765 | 2770 | 2765 | 176 |
| 330 | 20240116 | 132400 | 5993847490 | 2765 | 2760 | 2770 | 2760 | 1673 |
| 331 | 20240116 | 132300 | 5989228475 | 2775 | 2775 | 2775 | 2775 | 177 |
| 332 | 20240116 | 132200 | 5988737300 | 2780 | 2780 | 2780 | 2780 | 3 |
| 333 | 20240116 | 132100 | 5988728960 | 2770 | 2765 | 2770 | 2755 | 10718 |
| 334 | 20240116 | 132000 | 5959144900 | 2770 | 2765 | 2770 | 2765 | 180 |
| 335 | 20240116 | 131900 | 5958647190 | 2770 | 2770 | 2770 | 2765 | 448 |
| 336 | 20240116 | 131800 | 5957408230 | 2770 | 2770 | 2770 | 2760 | 223 |
| 337 | 20240116 | 131700 | 5956790540 | 2770 | 2760 | 2770 | 2760 | 394 |
| 338 | 20240116 | 131600 | 5955700940 | 2760 | 2770 | 2770 | 2760 | 1255 |
| 339 | 20240116 | 131500 | 5952237080 | 2770 | 2770 | 2770 | 2760 | 11525 |
| 340 | 20240116 | 131400 | 5920412435 | 2770 | 2770 | 2770 | 2765 | 1208 |
| 341 | 20240116 | 131300 | 5917070790 | 2770 | 2775 | 2775 | 2765 | 3929 |
| 342 | 20240116 | 131200 | 5906196205 | 2780 | 2780 | 2780 | 2775 | 6 |
| 343 | 20240116 | 131100 | 5906179530 | 2780 | 2770 | 2780 | 2770 | 355 |
| 344 | 20240116 | 131000 | 5905195880 | 2770 | 2775 | 2775 | 2770 | 387 |
| 345 | 20240116 | 130900 | 5904123820 | 2780 | 2780 | 2780 | 2780 | 0 |
| 346 | 20240116 | 130800 | 5904123820 | 2780 | 2780 | 2780 | 2780 | 2 |
| 347 | 20240116 | 130700 | 5904118260 | 2770 | 2780 | 2780 | 2770 | 239 |
| 348 | 20240116 | 130600 | 5903456215 | 2785 | 2785 | 2785 | 2785 | 107 |
| 349 | 20240116 | 130500 | 5903158220 | 2785 | 2785 | 2785 | 2785 | 1 |
| 350 | 20240116 | 130400 | 5903155435 | 2780 | 2770 | 2780 | 2770 | 2175 |
| 351 | 20240116 | 130300 | 5897110295 | 2770 | 2770 | 2770 | 2770 | 201 |
| 352 | 20240116 | 130200 | 5896553525 | 2770 | 2770 | 2780 | 2770 | 116 |
| 353 | 20240116 | 130100 | 5896232195 | 2770 | 2770 | 2775 | 2770 | 1686 |
| 354 | 20240116 | 130000 | 5891560775 | 2765 | 2775 | 2775 | 2765 | 3635 |
| 355 | 20240116 | 125900 | 5881487075 | 2775 | 2780 | 2780 | 2770 | 2141 |
| 356 | 20240116 | 125800 | 5875554205 | 2775 | 2775 | 2775 | 2775 | 477 |
| 357 | 20240116 | 125700 | 5874230530 | 2775 | 2775 | 2775 | 2775 | 27 |
| 358 | 20240116 | 125600 | 5874155605 | 2775 | 2775 | 2775 | 2770 | 633 |
| 359 | 20240116 | 125500 | 5872402170 | 2775 | 2775 | 2775 | 2775 | 1337 |
| 360 | 20240116 | 125400 | 5868691995 | 2775 | 2775 | 2775 | 2775 | 46 |
| 361 | 20240116 | 125300 | 5868564345 | 2780 | 2775 | 2780 | 2775 | 759 |
| 362 | 20240116 | 125200 | 5866458115 | 2780 | 2775 | 2780 | 2775 | 479 |
| 363 | 20240116 | 125100 | 5865126695 | 2775 | 2775 | 2775 | 2775 | 40 |
| 364 | 20240116 | 125000 | 5865015695 | 2775 | 2780 | 2785 | 2770 | 5327 |
| 365 | 20240116 | 124900 | 5850243010 | 2780 | 2780 | 2780 | 2780 | 72 |
| 366 | 20240116 | 124800 | 5850042850 | 2780 | 2780 | 2785 | 2780 | 331 |
| 367 | 20240116 | 124700 | 5849122520 | 2780 | 2780 | 2780 | 2780 | 113 |
| 368 | 20240116 | 124600 | 5848808380 | 2780 | 2780 | 2780 | 2775 | 266 |
| 369 | 20240116 | 124500 | 5848069065 | 2780 | 2780 | 2780 | 2780 | 601 |
| 370 | 20240116 | 124400 | 5846398285 | 2785 | 2785 | 2785 | 2780 | 32 |
| 371 | 20240116 | 124300 | 5846309220 | 2785 | 2790 | 2790 | 2785 | 10 |
| 372 | 20240116 | 124200 | 5846281330 | 2790 | 2790 | 2790 | 2780 | 200 |
| 373 | 20240116 | 124100 | 5845724950 | 2790 | 2785 | 2790 | 2775 | 446 |
| 374 | 20240116 | 124000 | 5844486520 | 2790 | 2780 | 2790 | 2775 | 61 |
| 375 | 20240116 | 123900 | 5844316745 | 2790 | 2790 | 2790 | 2790 | 1 |
| 376 | 20240116 | 123800 | 5844313955 | 2790 | 2780 | 2790 | 2775 | 113 |
| 377 | 20240116 | 123700 | 5843998975 | 2775 | 2780 | 2780 | 2775 | 4180 |
| 378 | 20240116 | 123600 | 5832388560 | 2785 | 2795 | 2795 | 2785 | 2684 |
| 379 | 20240116 | 123500 | 5824907695 | 2795 | 2795 | 2795 | 2790 | 620 |
| 380 | 20240116 | 123400 | 5823177295 | 2795 | 2790 | 2795 | 2790 | 334 |
| 381 | 20240116 | 123300 | 5822244860 | 2790 | 2790 | 2800 | 2790 | 144 |
| 382 | 20240116 | 123200 | 5821842930 | 2800 | 2800 | 2800 | 2790 | 3215 |
| 383 | 20240116 | 123100 | 5812846400 | 2800 | 2790 | 2800 | 2790 | 1010 |
| 384 | 20240116 | 123000 | 5810018500 | 2790 | 2790 | 2800 | 2790 | 4414 |
| 385 | 20240116 | 122900 | 5797692695 | 2785 | 2785 | 2785 | 2785 | 1241 |
| 386 | 20240116 | 122800 | 5794236510 | 2785 | 2780 | 2785 | 2780 | 2129 |
| 387 | 20240116 | 122700 | 5788316710 | 2780 | 2780 | 2780 | 2780 | 2523 |
| 388 | 20240116 | 122600 | 5781302770 | 2780 | 2780 | 2780 | 2780 | 1108 |
| 389 | 20240116 | 122500 | 5778222530 | 2780 | 2780 | 2780 | 2780 | 6398 |
| 390 | 20240116 | 122400 | 5760436090 | 2780 | 2780 | 2780 | 2780 | 610 |
| 391 | 20240116 | 122300 | 5758740290 | 2780 | 2780 | 2780 | 2780 | 128 |
| 392 | 20240116 | 122200 | 5758384450 | 2780 | 2780 | 2780 | 2780 | 1 |
| 393 | 20240116 | 122100 | 5758381670 | 2775 | 2775 | 2775 | 2775 | 50 |
| 394 | 20240116 | 122000 | 5758242920 | 2790 | 2790 | 2790 | 2775 | 355 |
| 395 | 20240116 | 121900 | 5757256980 | 2790 | 2780 | 2790 | 2775 | 612 |
| 396 | 20240116 | 121800 | 5755556665 | 2775 | 2790 | 2790 | 2775 | 293 |
| 397 | 20240116 | 121700 | 5754742920 | 2790 | 2770 | 2790 | 2770 | 2050 |
| 398 | 20240116 | 121600 | 5749063420 | 2770 | 2790 | 2790 | 2770 | 2107 |
| 399 | 20240116 | 121500 | 5743219990 | 2770 | 2770 | 2770 | 2765 | 2434 |
| 400 | 20240116 | 121400 | 5736481885 | 2770 | 2770 | 2790 | 2765 | 3611 |
| 401 | 20240116 | 121300 | 5726484255 | 2785 | 2770 | 2785 | 2770 | 608 |
| 402 | 20240116 | 121200 | 5724800080 | 2770 | 2770 | 2770 | 2770 | 3106 |
| 403 | 20240116 | 121100 | 5716196460 | 2770 | 2770 | 2770 | 2770 | 1076 |
| 404 | 20240116 | 121000 | 5713215940 | 2770 | 2770 | 2770 | 2770 | 0 |
| 405 | 20240116 | 120900 | 5713215940 | 2770 | 2775 | 2775 | 2770 | 7332 |
| 406 | 20240116 | 120800 | 5692893265 | 2780 | 2790 | 2790 | 2780 | 5143 |
| 407 | 20240116 | 120700 | 5678561220 | 2790 | 2795 | 2795 | 2790 | 113 |
| 408 | 20240116 | 120600 | 5678245500 | 2795 | 2790 | 2795 | 2790 | 202 |
| 409 | 20240116 | 120500 | 5677681915 | 2795 | 2795 | 2795 | 2795 | 0 |
| 410 | 20240116 | 120400 | 5677681915 | 2795 | 2795 | 2795 | 2795 | 450 |
| 411 | 20240116 | 120300 | 5676424165 | 2795 | 2795 | 2795 | 2795 | 35 |
| 412 | 20240116 | 120200 | 5676326340 | 2790 | 2795 | 2795 | 2790 | 1396 |
| 413 | 20240116 | 120100 | 5672426780 | 2795 | 2795 | 2795 | 2790 | 1283 |
| 414 | 20240116 | 120000 | 5668842295 | 2795 | 2790 | 2795 | 2790 | 2365 |
| 415 | 20240116 | 115900 | 5662243695 | 2785 | 2780 | 2785 | 2780 | 3494 |
| 416 | 20240116 | 115800 | 5652517555 | 2780 | 2775 | 2780 | 2775 | 878 |
| 417 | 20240116 | 115700 | 5650079465 | 2775 | 2775 | 2775 | 2770 | 692 |
| 418 | 20240116 | 115600 | 5648161215 | 2775 | 2785 | 2785 | 2770 | 1884 |
| 419 | 20240116 | 115500 | 5642939755 | 2775 | 2775 | 2775 | 2775 | 794 |
| 420 | 20240116 | 115400 | 5640736405 | 2780 | 2780 | 2780 | 2780 | 48 |
| 421 | 20240116 | 115300 | 5640602965 | 2785 | 2785 | 2785 | 2785 | 3246 |
| 422 | 20240116 | 115200 | 5631562855 | 2775 | 2785 | 2785 | 2775 | 583 |
| 423 | 20240116 | 115100 | 5629944235 | 2775 | 2775 | 2775 | 2775 | 4 |
| 424 | 20240116 | 115000 | 5629933135 | 2780 | 2775 | 2780 | 2775 | 1128 |
| 425 | 20240116 | 114900 | 5626802345 | 2770 | 2780 | 2780 | 2770 | 1482 |
| 426 | 20240116 | 114800 | 5622687390 | 2770 | 2770 | 2770 | 2770 | 129 |
| 427 | 20240116 | 114700 | 5622330060 | 2770 | 2780 | 2780 | 2770 | 12386 |
| 428 | 20240116 | 114600 | 5588002250 | 2770 | 2780 | 2780 | 2765 | 29060 |
| 429 | 20240116 | 114500 | 5507479540 | 2775 | 2780 | 2780 | 2775 | 6362 |
| 430 | 20240116 | 114400 | 5489824435 | 2780 | 2775 | 2790 | 2775 | 3566 |
| 431 | 20240116 | 114300 | 5479916935 | 2775 | 2785 | 2785 | 2775 | 6926 |
| 432 | 20240116 | 114200 | 5460695025 | 2785 | 2795 | 2795 | 2785 | 5 |
| 433 | 20240116 | 114100 | 5460681070 | 2780 | 2800 | 2800 | 2780 | 7290 |
| 434 | 20240116 | 114000 | 5440384580 | 2790 | 2795 | 2800 | 2790 | 1455 |
| 435 | 20240116 | 113900 | 5436321400 | 2800 | 2795 | 2800 | 2795 | 1111 |
| 436 | 20240116 | 113800 | 5433211830 | 2800 | 2805 | 2805 | 2800 | 514 |
| 437 | 20240116 | 113700 | 5431772610 | 2800 | 2800 | 2800 | 2800 | 3266 |
| 438 | 20240116 | 113600 | 5422627810 | 2795 | 2790 | 2795 | 2790 | 60 |
| 439 | 20240116 | 113500 | 5422460175 | 2790 | 2795 | 2795 | 2790 | 137 |
| 440 | 20240116 | 113400 | 5422077940 | 2800 | 2800 | 2805 | 2790 | 3072 |
| 441 | 20240116 | 113300 | 5413503885 | 2785 | 2785 | 2785 | 2785 | 100 |
| 442 | 20240116 | 113200 | 5413225385 | 2785 | 2795 | 2795 | 2785 | 3139 |
| 443 | 20240116 | 113100 | 5404473170 | 2790 | 2805 | 2810 | 2790 | 7310 |
| 444 | 20240116 | 113000 | 5384017305 | 2805 | 2805 | 2810 | 2805 | 189 |
| 445 | 20240116 | 112900 | 5383487110 | 2800 | 2805 | 2805 | 2800 | 366 |
| 446 | 20240116 | 112800 | 5382461870 | 2800 | 2810 | 2810 | 2800 | 1477 |
| 447 | 20240116 | 112700 | 5378323410 | 2810 | 2820 | 2820 | 2805 | 523 |
| 448 | 20240116 | 112600 | 5376855440 | 2820 | 2815 | 2820 | 2815 | 85 |
| 449 | 20240116 | 112500 | 5376616155 | 2810 | 2815 | 2815 | 2810 | 630 |
| 450 | 20240116 | 112400 | 5374844835 | 2810 | 2815 | 2815 | 2810 | 2301 |
| 451 | 20240116 | 112300 | 5368377225 | 2815 | 2810 | 2815 | 2810 | 503 |
| 452 | 20240116 | 112200 | 5366963545 | 2815 | 2815 | 2815 | 2815 | 11 |
| 453 | 20240116 | 112100 | 5366932580 | 2815 | 2810 | 2815 | 2810 | 157 |
| 454 | 20240116 | 112000 | 5366491160 | 2815 | 2810 | 2815 | 2805 | 323 |
| 455 | 20240116 | 111900 | 5365582680 | 2805 | 2810 | 2810 | 2805 | 430 |
| 456 | 20240116 | 111800 | 5364375480 | 2815 | 2815 | 2815 | 2815 | 2 |
| 457 | 20240116 | 111700 | 5364369850 | 2800 | 2810 | 2815 | 2800 | 303 |
| 458 | 20240116 | 111600 | 5363519895 | 2805 | 2815 | 2815 | 2805 | 107 |
| 459 | 20240116 | 111500 | 5363219500 | 2815 | 2815 | 2815 | 2810 | 72 |
| 460 | 20240116 | 111400 | 5363017150 | 2815 | 2810 | 2815 | 2810 | 2615 |
| 461 | 20240116 | 111300 | 5355668980 | 2810 | 2815 | 2820 | 2810 | 119 |
| 462 | 20240116 | 111200 | 5355333990 | 2825 | 2805 | 2825 | 2800 | 952 |
| 463 | 20240116 | 111100 | 5352666915 | 2805 | 2820 | 2820 | 2805 | 655 |
| 464 | 20240116 | 111000 | 5350822940 | 2825 | 2825 | 2830 | 2820 | 657 |
| 465 | 20240116 | 110900 | 5348966805 | 2820 | 2810 | 2825 | 2805 | 2494 |
| 466 | 20240116 | 110800 | 5341931365 | 2815 | 2815 | 2815 | 2815 | 1186 |
| 467 | 20240116 | 110700 | 5338592775 | 2800 | 2810 | 2810 | 2800 | 322 |
| 468 | 20240116 | 110600 | 5337688955 | 2810 | 2790 | 2810 | 2790 | 1233 |
| 469 | 20240116 | 110500 | 5334229850 | 2790 | 2805 | 2805 | 2790 | 3641 |
| 470 | 20240116 | 110400 | 5324065320 | 2805 | 2800 | 2805 | 2795 | 3047 |
| 471 | 20240116 | 110300 | 5315548445 | 2800 | 2785 | 2800 | 2785 | 289 |
| 472 | 20240116 | 110200 | 5314741830 | 2805 | 2785 | 2805 | 2785 | 522 |
| 473 | 20240116 | 110100 | 5313287960 | 2785 | 2785 | 2790 | 2785 | 344 |
| 474 | 20240116 | 110000 | 5312329680 | 2785 | 2805 | 2805 | 2785 | 4459 |
| 475 | 20240116 | 105900 | 5299855105 | 2800 | 2805 | 2810 | 2800 | 1286 |
| 476 | 20240116 | 105800 | 5296245020 | 2805 | 2795 | 2805 | 2795 | 6 |
| 477 | 20240116 | 105700 | 5296228240 | 2805 | 2800 | 2805 | 2800 | 130 |
| 478 | 20240116 | 105600 | 5295864090 | 2800 | 2800 | 2800 | 2790 | 1497 |
| 479 | 20240116 | 105500 | 5291680540 | 2800 | 2800 | 2800 | 2785 | 1260 |
| 480 | 20240116 | 105400 | 5288158705 | 2800 | 2795 | 2800 | 2795 | 1043 |
| 481 | 20240116 | 105300 | 5285239660 | 2800 | 2795 | 2805 | 2795 | 672 |
| 482 | 20240116 | 105200 | 5283361390 | 2805 | 2805 | 2805 | 2795 | 253 |
| 483 | 20240116 | 105100 | 5282653000 | 2805 | 2800 | 2805 | 2800 | 11 |
| 484 | 20240116 | 105000 | 5282622175 | 2800 | 2780 | 2800 | 2780 | 2632 |
| 485 | 20240116 | 104900 | 5275295765 | 2800 | 2800 | 2810 | 2775 | 18627 |
| 486 | 20240116 | 104800 | 5223452265 | 2800 | 2810 | 2810 | 2800 | 573 |
| 487 | 20240116 | 104700 | 5221846820 | 2810 | 2805 | 2810 | 2805 | 70 |
| 488 | 20240116 | 104600 | 5221650195 | 2810 | 2805 | 2810 | 2800 | 3606 |
| 489 | 20240116 | 104500 | 5211543545 | 2810 | 2810 | 2810 | 2810 | 369 |
| 490 | 20240116 | 104400 | 5210506655 | 2810 | 2815 | 2815 | 2800 | 2554 |
| 491 | 20240116 | 104300 | 5203349645 | 2800 | 2805 | 2810 | 2800 | 7767 |
| 492 | 20240116 | 104200 | 5181571335 | 2815 | 2815 | 2815 | 2810 | 1421 |
| 493 | 20240116 | 104100 | 5177571225 | 2815 | 2800 | 2815 | 2800 | 222 |
| 494 | 20240116 | 104000 | 5176948340 | 2800 | 2810 | 2815 | 2795 | 2727 |
| 495 | 20240116 | 103900 | 5169309250 | 2800 | 2810 | 2815 | 2795 | 3951 |
| 496 | 20240116 | 103800 | 5158194540 | 2810 | 2800 | 2810 | 2795 | 2746 |
| 497 | 20240116 | 103700 | 5150493965 | 2795 | 2795 | 2800 | 2795 | 1108 |
| 498 | 20240116 | 103600 | 5147396750 | 2795 | 2800 | 2800 | 2795 | 2192 |
| 499 | 20240116 | 103500 | 5141263720 | 2810 | 2810 | 2810 | 2800 | 3367 |
| 500 | 20240116 | 103400 | 5131804885 | 2815 | 2790 | 2815 | 2790 | 1763 |
| 501 | 20240116 | 103300 | 5126852400 | 2795 | 2790 | 2810 | 2785 | 5835 |
| 502 | 20240116 | 103200 | 5110579600 | 2790 | 2800 | 2800 | 2790 | 3559 |
| 503 | 20240116 | 103100 | 5100646765 | 2795 | 2800 | 2815 | 2795 | 2084 |
| 504 | 20240116 | 103000 | 5094821145 | 2820 | 2800 | 2825 | 2790 | 2084 |
| 505 | 20240116 | 102900 | 5088979615 | 2790 | 2795 | 2800 | 2790 | 456 |
| 506 | 20240116 | 102800 | 5087703170 | 2800 | 2785 | 2800 | 2785 | 951 |
| 507 | 20240116 | 102700 | 5085048800 | 2785 | 2785 | 2785 | 2780 | 3831 |
| 508 | 20240116 | 102600 | 5074381915 | 2785 | 2790 | 2800 | 2785 | 3391 |
| 509 | 20240116 | 102500 | 5064911185 | 2780 | 2795 | 2795 | 2780 | 14665 |
| 510 | 20240116 | 102400 | 5024031315 | 2795 | 2795 | 2800 | 2790 | 2385 |
| 511 | 20240116 | 102300 | 5017365805 | 2795 | 2795 | 2800 | 2795 | 3137 |
| 512 | 20240116 | 102200 | 5008597625 | 2795 | 2800 | 2800 | 2795 | 14270 |
| 513 | 20240116 | 102100 | 4968650575 | 2800 | 2805 | 2805 | 2800 | 3222 |
| 514 | 20240116 | 102000 | 4959615985 | 2810 | 2810 | 2810 | 2805 | 2335 |
| 515 | 20240116 | 101900 | 4953060665 | 2810 | 2800 | 2810 | 2800 | 4640 |
| 516 | 20240116 | 101800 | 4940066200 | 2800 | 2805 | 2810 | 2800 | 1245 |
| 517 | 20240116 | 101700 | 4936573840 | 2805 | 2815 | 2815 | 2805 | 3814 |
| 518 | 20240116 | 101600 | 4925871155 | 2810 | 2810 | 2810 | 2805 | 239 |
| 519 | 20240116 | 101500 | 4925200150 | 2810 | 2810 | 2810 | 2810 | 1919 |
| 520 | 20240116 | 101400 | 4919807760 | 2810 | 2810 | 2810 | 2805 | 2541 |
| 521 | 20240116 | 101300 | 4912672885 | 2810 | 2810 | 2810 | 2810 | 1586 |
| 522 | 20240116 | 101200 | 4908216225 | 2815 | 2815 | 2820 | 2815 | 7080 |
| 523 | 20240116 | 101100 | 4888279290 | 2815 | 2810 | 2820 | 2805 | 4698 |
| 524 | 20240116 | 101000 | 4875078725 | 2810 | 2810 | 2815 | 2800 | 20207 |
| 525 | 20240116 | 100900 | 4818422885 | 2805 | 2815 | 2815 | 2805 | 9109 |
| 526 | 20240116 | 100800 | 4792810810 | 2815 | 2825 | 2830 | 2815 | 3071 |
| 527 | 20240116 | 100700 | 4784149415 | 2825 | 2820 | 2825 | 2815 | 13298 |
| 528 | 20240116 | 100600 | 4746678350 | 2820 | 2855 | 2860 | 2820 | 56990 |
| 529 | 20240116 | 100500 | 4584744600 | 2845 | 2875 | 2885 | 2825 | 23837 |
| 530 | 20240116 | 100400 | 4516688795 | 2855 | 2835 | 2905 | 2815 | 98175 |
| 531 | 20240116 | 100300 | 4234759135 | 2815 | 2830 | 2850 | 2810 | 18909 |
| 532 | 20240116 | 100200 | 4181191175 | 2815 | 2820 | 2835 | 2805 | 9757 |
| 533 | 20240116 | 100100 | 4153637735 | 2805 | 2800 | 2815 | 2795 | 11208 |
| 534 | 20240116 | 100000 | 4122210970 | 2810 | 2810 | 2810 | 2800 | 3021 |
| 535 | 20240116 | 095900 | 4113748280 | 2800 | 2805 | 2810 | 2795 | 8874 |
| 536 | 20240116 | 095800 | 4088889880 | 2815 | 2805 | 2815 | 2800 | 6182 |
| 537 | 20240116 | 095700 | 4071541675 | 2815 | 2820 | 2820 | 2805 | 4536 |
| 538 | 20240116 | 095600 | 4058794700 | 2805 | 2810 | 2820 | 2805 | 3658 |
| 539 | 20240116 | 095500 | 4048515295 | 2820 | 2820 | 2820 | 2810 | 2206 |
| 540 | 20240116 | 095400 | 4042299670 | 2810 | 2805 | 2820 | 2800 | 2725 |
| 541 | 20240116 | 095300 | 4034633160 | 2815 | 2820 | 2820 | 2795 | 8806 |
| 542 | 20240116 | 095200 | 4009943490 | 2810 | 2815 | 2825 | 2805 | 14105 |
| 543 | 20240116 | 095100 | 3970255075 | 2820 | 2845 | 2850 | 2815 | 18176 |
| 544 | 20240116 | 095000 | 3918832725 | 2840 | 2825 | 2845 | 2825 | 10308 |
| 545 | 20240116 | 094900 | 3889606110 | 2835 | 2830 | 2845 | 2825 | 15520 |
| 546 | 20240116 | 094800 | 3845663000 | 2825 | 2810 | 2830 | 2810 | 3803 |
| 547 | 20240116 | 094700 | 3834925185 | 2825 | 2800 | 2825 | 2800 | 10776 |
| 548 | 20240116 | 094600 | 3804586865 | 2810 | 2810 | 2810 | 2800 | 2561 |
| 549 | 20240116 | 094500 | 3797398260 | 2805 | 2795 | 2810 | 2795 | 743 |
| 550 | 20240116 | 094400 | 3795313070 | 2810 | 2815 | 2815 | 2795 | 10029 |
| 551 | 20240116 | 094300 | 3767189045 | 2810 | 2815 | 2815 | 2810 | 4381 |
| 552 | 20240116 | 094200 | 3754876910 | 2815 | 2825 | 2825 | 2810 | 7142 |
| 553 | 20240116 | 094100 | 3734766710 | 2815 | 2810 | 2825 | 2805 | 15167 |
| 554 | 20240116 | 094000 | 3692076160 | 2805 | 2800 | 2810 | 2795 | 6398 |
| 555 | 20240116 | 093900 | 3674152560 | 2805 | 2810 | 2815 | 2795 | 12129 |
| 556 | 20240116 | 093800 | 3640136925 | 2805 | 2790 | 2805 | 2790 | 21321 |
| 557 | 20240116 | 093700 | 3580481650 | 2795 | 2785 | 2795 | 2785 | 4311 |
| 558 | 20240116 | 093600 | 3568457200 | 2795 | 2795 | 2795 | 2780 | 4318 |
| 559 | 20240116 | 093500 | 3556420045 | 2790 | 2780 | 2795 | 2775 | 10199 |
| 560 | 20240116 | 093400 | 3527983760 | 2795 | 2795 | 2795 | 2780 | 11020 |
| 561 | 20240116 | 093300 | 3497260850 | 2790 | 2780 | 2795 | 2780 | 1775 |
| 562 | 20240116 | 093200 | 3492317405 | 2775 | 2780 | 2795 | 2775 | 4672 |
| 563 | 20240116 | 093100 | 3479317860 | 2785 | 2775 | 2785 | 2770 | 7795 |
| 564 | 20240116 | 093000 | 3457665435 | 2775 | 2785 | 2785 | 2770 | 2743 |
| 565 | 20240116 | 092900 | 3450054690 | 2785 | 2790 | 2795 | 2770 | 11266 |
| 566 | 20240116 | 092800 | 3418716795 | 2790 | 2785 | 2795 | 2785 | 3872 |
| 567 | 20240116 | 092700 | 3407920350 | 2795 | 2795 | 2800 | 2785 | 20043 |
| 568 | 20240116 | 092600 | 3351892020 | 2790 | 2795 | 2795 | 2790 | 2942 |
| 569 | 20240116 | 092500 | 3343677725 | 2795 | 2775 | 2800 | 2775 | 23698 |
| 570 | 20240116 | 092400 | 3277635085 | 2780 | 2780 | 2780 | 2775 | 6433 |
| 571 | 20240116 | 092300 | 3259767680 | 2780 | 2770 | 2785 | 2770 | 7509 |
| 572 | 20240116 | 092200 | 3238893200 | 2770 | 2780 | 2795 | 2765 | 5365 |
| 573 | 20240116 | 092100 | 3223992450 | 2780 | 2785 | 2795 | 2770 | 20051 |
| 574 | 20240116 | 092000 | 3168340150 | 2785 | 2790 | 2795 | 2785 | 5385 |
| 575 | 20240116 | 091900 | 3153314210 | 2790 | 2790 | 2795 | 2790 | 16329 |
| 576 | 20240116 | 091800 | 3107741380 | 2795 | 2795 | 2800 | 2775 | 10896 |
| 577 | 20240116 | 091700 | 3077356945 | 2795 | 2785 | 2795 | 2770 | 30888 |
| 578 | 20240116 | 091600 | 2991558730 | 2785 | 2795 | 2800 | 2765 | 23364 |
| 579 | 20240116 | 091500 | 2926636555 | 2800 | 2810 | 2815 | 2765 | 68760 |
| 580 | 20240116 | 091400 | 2734562020 | 2805 | 2825 | 2830 | 2805 | 36509 |
| 581 | 20240116 | 091300 | 2631565220 | 2825 | 2815 | 2830 | 2815 | 22735 |
| 582 | 20240116 | 091200 | 2567373990 | 2820 | 2810 | 2820 | 2805 | 27269 |
| 583 | 20240116 | 091100 | 2490618445 | 2810 | 2815 | 2830 | 2805 | 35063 |
| 584 | 20240116 | 091000 | 2391914115 | 2815 | 2845 | 2850 | 2805 | 77510 |
| 585 | 20240116 | 090900 | 2172387840 | 2850 | 2860 | 2875 | 2845 | 37999 |
| 586 | 20240116 | 090800 | 2063712790 | 2870 | 2890 | 2895 | 2830 | 80878 |
| 587 | 20240116 | 090700 | 1832116085 | 2890 | 2930 | 2930 | 2890 | 61027 |
| 588 | 20240116 | 090600 | 1654816700 | 2925 | 2910 | 2935 | 2905 | 42985 |
| 589 | 20240116 | 090500 | 1529356995 | 2910 | 2930 | 2930 | 2900 | 39701 |
| 590 | 20240116 | 090400 | 1413816455 | 2925 | 2915 | 2930 | 2910 | 29490 |
| 591 | 20240116 | 090300 | 1327729425 | 2920 | 2905 | 2920 | 2900 | 57328 |
| 592 | 20240116 | 090200 | 1160797320 | 2915 | 2940 | 2940 | 2890 | 73220 |
| 593 | 20240116 | 090100 | 947620050 | 2940 | 2940 | 2965 | 2935 | 84176 |
| 594 | 20240116 | 090000 | 699915290 | 2945 | 2950 | 2980 | 2925 | 237257 |