30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 190000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 13737 |
| 3 | 20240115 | 185900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20240115 | 185800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20240115 | 185700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20240115 | 185600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20240115 | 185500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20240115 | 185400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20240115 | 185300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20240115 | 185200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20240115 | 185100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20240115 | 185000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20240115 | 184900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20240115 | 184800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20240115 | 184700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20240115 | 184600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20240115 | 184500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20240115 | 184400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20240115 | 184300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20240115 | 184200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20240115 | 184100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20240115 | 184000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20240115 | 183900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20240115 | 183800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20240115 | 183700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20240115 | 183600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20240115 | 183500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20240115 | 183400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20240115 | 183300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20240115 | 183200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20240115 | 183100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20240115 | 183000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 13737 |
| 33 | 20240115 | 182900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20240115 | 182800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20240115 | 182700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20240115 | 182600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20240115 | 182500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20240115 | 182400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20240115 | 182300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20240115 | 182200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20240115 | 182100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20240115 | 182000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20240115 | 181900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20240115 | 181800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20240115 | 181700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20240115 | 181600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20240115 | 181500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20240115 | 181400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20240115 | 181300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20240115 | 181200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20240115 | 181100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20240115 | 181000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20240115 | 180900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20240115 | 180800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20240115 | 180700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20240115 | 180600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20240115 | 180500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20240115 | 180400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20240115 | 180300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20240115 | 180200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20240115 | 180100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20240115 | 180000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 13737 |
| 63 | 20240115 | 175900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20240115 | 175800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20240115 | 175700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20240115 | 175600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20240115 | 175500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20240115 | 175400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20240115 | 175300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20240115 | 175200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20240115 | 175100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20240115 | 175000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20240115 | 174900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20240115 | 174800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20240115 | 174700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20240115 | 174600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20240115 | 174500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20240115 | 174400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20240115 | 174300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20240115 | 174200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20240115 | 174100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20240115 | 174000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20240115 | 173900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20240115 | 173800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20240115 | 173700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20240115 | 173600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20240115 | 173500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20240115 | 173400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20240115 | 173300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20240115 | 173200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20240115 | 173100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20240115 | 173000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 13737 |
| 93 | 20240115 | 172900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20240115 | 172800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20240115 | 172700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20240115 | 172600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20240115 | 172500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20240115 | 172400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20240115 | 172300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20240115 | 172200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20240115 | 172100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20240115 | 172000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20240115 | 171900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20240115 | 171800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20240115 | 171700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20240115 | 171600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20240115 | 171500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20240115 | 171400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20240115 | 171300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20240115 | 171200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20240115 | 171100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20240115 | 171000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20240115 | 170900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20240115 | 170800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20240115 | 170700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20240115 | 170600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20240115 | 170500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20240115 | 170400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20240115 | 170300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20240115 | 170200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20240115 | 170100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20240115 | 170000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 13737 |
| 123 | 20240115 | 165900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20240115 | 165800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20240115 | 165700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20240115 | 165600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20240115 | 165500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20240115 | 165400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20240115 | 165300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20240115 | 165200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20240115 | 165100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20240115 | 165000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20240115 | 164900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20240115 | 164800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20240115 | 164700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20240115 | 164600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20240115 | 164500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20240115 | 164400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20240115 | 164300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20240115 | 164200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20240115 | 164100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20240115 | 164000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20240115 | 163900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20240115 | 163800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20240115 | 163700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20240115 | 163600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20240115 | 163500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20240115 | 163400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20240115 | 163300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20240115 | 163200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20240115 | 163100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20240115 | 163000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 13737 |
| 153 | 20240115 | 162900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20240115 | 162800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20240115 | 162700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20240115 | 162600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20240115 | 162500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20240115 | 162400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20240115 | 162300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20240115 | 162200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20240115 | 162100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20240115 | 162000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20240115 | 161900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20240115 | 161800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20240115 | 161700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20240115 | 161600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20240115 | 161500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20240115 | 161400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20240115 | 161300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20240115 | 161200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20240115 | 161100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20240115 | 161000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20240115 | 160900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20240115 | 160800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20240115 | 160700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20240115 | 160600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20240115 | 160500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20240115 | 160400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20240115 | 160300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20240115 | 160200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20240115 | 160100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20240115 | 160000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 13737 |
| 183 | 20240115 | 155900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20240115 | 155800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20240115 | 155700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20240115 | 155600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20240115 | 155500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20240115 | 155400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20240115 | 155300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20240115 | 155200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20240115 | 155100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20240115 | 155000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20240115 | 154900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20240115 | 154800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20240115 | 154700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20240115 | 154600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20240115 | 154500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20240115 | 154400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20240115 | 154300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20240115 | 154200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20240115 | 154100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20240115 | 154000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20240115 | 153900 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20240115 | 153800 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20240115 | 153700 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20240115 | 153600 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20240115 | 153500 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20240115 | 153400 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20240115 | 153300 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20240115 | 153200 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20240115 | 153100 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20240115 | 153000 | 5351863480 | 4350 | 4350 | 4350 | 4350 | 27474 |
| 213 | 20240115 | 152900 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20240115 | 152800 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20240115 | 152700 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20240115 | 152600 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20240115 | 152500 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20240115 | 152400 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20240115 | 152300 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20240115 | 152200 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20240115 | 152100 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20240115 | 152000 | 5292107530 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20240115 | 151900 | 5292107530 | 4350 | 4340 | 4350 | 4340 | 616 |
| 224 | 20240115 | 151800 | 5289429940 | 4340 | 4335 | 4340 | 4335 | 3054 |
| 225 | 20240115 | 151700 | 5276176405 | 4335 | 4340 | 4340 | 4335 | 2680 |
| 226 | 20240115 | 151600 | 5264557370 | 4340 | 4350 | 4355 | 4340 | 5931 |
| 227 | 20240115 | 151500 | 5238747650 | 4355 | 4355 | 4360 | 4345 | 1013 |
| 228 | 20240115 | 151400 | 5234336225 | 4360 | 4345 | 4360 | 4340 | 5848 |
| 229 | 20240115 | 151300 | 5208895405 | 4345 | 4335 | 4345 | 4330 | 331 |
| 230 | 20240115 | 151200 | 5207458470 | 4330 | 4345 | 4350 | 4330 | 4843 |
| 231 | 20240115 | 151100 | 5186443775 | 4345 | 4355 | 4355 | 4345 | 1447 |
| 232 | 20240115 | 151000 | 5180153580 | 4355 | 4360 | 4360 | 4345 | 2571 |
| 233 | 20240115 | 150900 | 5168958790 | 4360 | 4345 | 4365 | 4340 | 16634 |
| 234 | 20240115 | 150800 | 5096428550 | 4345 | 4345 | 4345 | 4345 | 46 |
| 235 | 20240115 | 150700 | 5096228680 | 4345 | 4345 | 4345 | 4340 | 5086 |
| 236 | 20240115 | 150600 | 5074130330 | 4350 | 4350 | 4350 | 4350 | 5472 |
| 237 | 20240115 | 150500 | 5050327130 | 4350 | 4345 | 4350 | 4345 | 4440 |
| 238 | 20240115 | 150400 | 5031018775 | 4345 | 4345 | 4345 | 4335 | 1194 |
| 239 | 20240115 | 150300 | 5025833005 | 4345 | 4340 | 4345 | 4335 | 2272 |
| 240 | 20240115 | 150200 | 5015962870 | 4335 | 4330 | 4340 | 4330 | 1079 |
| 241 | 20240115 | 150100 | 5011286400 | 4330 | 4330 | 4330 | 4330 | 880 |
| 242 | 20240115 | 150000 | 5007476000 | 4330 | 4320 | 4340 | 4320 | 3040 |
| 243 | 20240115 | 145900 | 4994313050 | 4320 | 4330 | 4330 | 4320 | 3442 |
| 244 | 20240115 | 145800 | 4979433570 | 4330 | 4320 | 4340 | 4320 | 1551 |
| 245 | 20240115 | 145700 | 4972720485 | 4320 | 4320 | 4325 | 4320 | 6350 |
| 246 | 20240115 | 145600 | 4945269385 | 4320 | 4340 | 4345 | 4320 | 6712 |
| 247 | 20240115 | 145500 | 4916186460 | 4345 | 4365 | 4370 | 4345 | 16446 |
| 248 | 20240115 | 145400 | 4844457220 | 4370 | 4365 | 4370 | 4350 | 17015 |
| 249 | 20240115 | 145300 | 4770316035 | 4365 | 4360 | 4365 | 4360 | 4758 |
| 250 | 20240115 | 145200 | 4749551955 | 4360 | 4365 | 4365 | 4355 | 12363 |
| 251 | 20240115 | 145100 | 4695664505 | 4365 | 4365 | 4370 | 4360 | 14001 |
| 252 | 20240115 | 145000 | 4634574390 | 4365 | 4345 | 4370 | 4345 | 23096 |
| 253 | 20240115 | 144900 | 4533860450 | 4345 | 4345 | 4350 | 4340 | 4267 |
| 254 | 20240115 | 144800 | 4515328095 | 4345 | 4320 | 4345 | 4320 | 8919 |
| 255 | 20240115 | 144700 | 4476707880 | 4320 | 4320 | 4325 | 4320 | 2328 |
| 256 | 20240115 | 144600 | 4466648600 | 4315 | 4320 | 4320 | 4315 | 1678 |
| 257 | 20240115 | 144500 | 4459402455 | 4320 | 4320 | 4320 | 4320 | 2034 |
| 258 | 20240115 | 144400 | 4450615575 | 4320 | 4320 | 4320 | 4320 | 1555 |
| 259 | 20240115 | 144300 | 4443897975 | 4325 | 4310 | 4325 | 4310 | 5614 |
| 260 | 20240115 | 144200 | 4419649355 | 4305 | 4310 | 4310 | 4305 | 1314 |
| 261 | 20240115 | 144100 | 4413990125 | 4315 | 4310 | 4315 | 4310 | 1820 |
| 262 | 20240115 | 144000 | 4406140040 | 4310 | 4310 | 4315 | 4310 | 1999 |
| 263 | 20240115 | 143900 | 4397522370 | 4310 | 4305 | 4320 | 4305 | 5641 |
| 264 | 20240115 | 143800 | 4373190375 | 4310 | 4305 | 4315 | 4305 | 3485 |
| 265 | 20240115 | 143700 | 4358159430 | 4315 | 4300 | 4315 | 4300 | 4191 |
| 266 | 20240115 | 143600 | 4340119840 | 4315 | 4300 | 4315 | 4300 | 2601 |
| 267 | 20240115 | 143500 | 4328903325 | 4295 | 4310 | 4310 | 4295 | 2344 |
| 268 | 20240115 | 143400 | 4318824885 | 4315 | 4320 | 4325 | 4305 | 8862 |
| 269 | 20240115 | 143300 | 4280527910 | 4320 | 4280 | 4320 | 4275 | 8366 |
| 270 | 20240115 | 143200 | 4244556645 | 4280 | 4275 | 4295 | 4275 | 63 |
| 271 | 20240115 | 143100 | 4244286540 | 4275 | 4290 | 4295 | 4275 | 4629 |
| 272 | 20240115 | 143000 | 4224458605 | 4285 | 4275 | 4285 | 4275 | 1009 |
| 273 | 20240115 | 142900 | 4220141170 | 4275 | 4275 | 4280 | 4275 | 1135 |
| 274 | 20240115 | 142800 | 4215286250 | 4275 | 4275 | 4275 | 4270 | 2285 |
| 275 | 20240115 | 142700 | 4205525375 | 4275 | 4275 | 4275 | 4270 | 165 |
| 276 | 20240115 | 142600 | 4204820800 | 4275 | 4275 | 4275 | 4270 | 1546 |
| 277 | 20240115 | 142500 | 4198216650 | 4275 | 4275 | 4275 | 4275 | 29 |
| 278 | 20240115 | 142400 | 4198092675 | 4275 | 4275 | 4275 | 4275 | 3 |
| 279 | 20240115 | 142300 | 4198079850 | 4270 | 4275 | 4275 | 4270 | 656 |
| 280 | 20240115 | 142200 | 4195277180 | 4280 | 4275 | 4280 | 4270 | 959 |
| 281 | 20240115 | 142100 | 4191179785 | 4275 | 4275 | 4275 | 4275 | 445 |
| 282 | 20240115 | 142000 | 4189277410 | 4275 | 4270 | 4275 | 4270 | 151 |
| 283 | 20240115 | 141900 | 4188631890 | 4270 | 4275 | 4275 | 4270 | 185 |
| 284 | 20240115 | 141800 | 4187841615 | 4275 | 4275 | 4275 | 4275 | 125 |
| 285 | 20240115 | 141700 | 4187307240 | 4270 | 4270 | 4270 | 4270 | 10 |
| 286 | 20240115 | 141600 | 4187264540 | 4270 | 4270 | 4270 | 4270 | 748 |
| 287 | 20240115 | 141500 | 4184070580 | 4270 | 4270 | 4270 | 4270 | 1 |
| 288 | 20240115 | 141400 | 4184066310 | 4280 | 4275 | 4285 | 4275 | 1380 |
| 289 | 20240115 | 141300 | 4178165360 | 4275 | 4275 | 4285 | 4275 | 1383 |
| 290 | 20240115 | 141200 | 4172252355 | 4275 | 4270 | 4275 | 4270 | 52 |
| 291 | 20240115 | 141100 | 4172030065 | 4270 | 4270 | 4270 | 4270 | 1 |
| 292 | 20240115 | 141000 | 4172025795 | 4270 | 4275 | 4275 | 4270 | 505 |
| 293 | 20240115 | 140900 | 4169869145 | 4270 | 4270 | 4270 | 4270 | 264 |
| 294 | 20240115 | 140800 | 4168741865 | 4270 | 4275 | 4275 | 4270 | 140 |
| 295 | 20240115 | 140700 | 4168143565 | 4275 | 4275 | 4275 | 4275 | 26 |
| 296 | 20240115 | 140600 | 4168032415 | 4270 | 4270 | 4270 | 4270 | 2 |
| 297 | 20240115 | 140500 | 4168023875 | 4270 | 4270 | 4270 | 4270 | 1338 |
| 298 | 20240115 | 140400 | 4162310615 | 4270 | 4275 | 4275 | 4270 | 2068 |
| 299 | 20240115 | 140300 | 4153478615 | 4275 | 4275 | 4275 | 4275 | 332 |
| 300 | 20240115 | 140200 | 4152059315 | 4270 | 4275 | 4275 | 4270 | 528 |
| 301 | 20240115 | 140100 | 4149802595 | 4275 | 4280 | 4280 | 4275 | 2555 |
| 302 | 20240115 | 140000 | 4138868305 | 4280 | 4280 | 4280 | 4280 | 346 |
| 303 | 20240115 | 135900 | 4137387425 | 4275 | 4275 | 4275 | 4275 | 50 |
| 304 | 20240115 | 135800 | 4137173675 | 4275 | 4275 | 4275 | 4270 | 153 |
| 305 | 20240115 | 135700 | 4136520100 | 4275 | 4270 | 4275 | 4270 | 628 |
| 306 | 20240115 | 135600 | 4133838525 | 4270 | 4275 | 4275 | 4270 | 2635 |
| 307 | 20240115 | 135500 | 4122574100 | 4275 | 4270 | 4275 | 4270 | 802 |
| 308 | 20240115 | 135400 | 4119149060 | 4270 | 4275 | 4275 | 4270 | 1282 |
| 309 | 20240115 | 135300 | 4113668905 | 4270 | 4280 | 4280 | 4270 | 2016 |
| 310 | 20240115 | 135200 | 4105050580 | 4280 | 4280 | 4280 | 4280 | 5 |
| 311 | 20240115 | 135100 | 4105029180 | 4275 | 4275 | 4280 | 4275 | 2016 |
| 312 | 20240115 | 135000 | 4096410755 | 4270 | 4280 | 4280 | 4270 | 953 |
| 313 | 20240115 | 134900 | 4092339590 | 4280 | 4280 | 4280 | 4280 | 53 |
| 314 | 20240115 | 134800 | 4092112750 | 4275 | 4290 | 4295 | 4275 | 471 |
| 315 | 20240115 | 134700 | 4090089985 | 4280 | 4275 | 4280 | 4275 | 1003 |
| 316 | 20240115 | 134600 | 4085800660 | 4270 | 4270 | 4270 | 4270 | 1 |
| 317 | 20240115 | 134500 | 4085796390 | 4270 | 4270 | 4270 | 4270 | 242 |
| 318 | 20240115 | 134400 | 4084763050 | 4265 | 4270 | 4270 | 4265 | 1700 |
| 319 | 20240115 | 134300 | 4077512300 | 4270 | 4270 | 4270 | 4270 | 122 |
| 320 | 20240115 | 134200 | 4076991360 | 4270 | 4270 | 4270 | 4265 | 4319 |
| 321 | 20240115 | 134100 | 4058564255 | 4270 | 4265 | 4270 | 4260 | 1107 |
| 322 | 20240115 | 134000 | 4053847315 | 4265 | 4265 | 4270 | 4265 | 1262 |
| 323 | 20240115 | 133900 | 4048464760 | 4265 | 4260 | 4265 | 4260 | 1098 |
| 324 | 20240115 | 133800 | 4043785490 | 4260 | 4260 | 4270 | 4260 | 3482 |
| 325 | 20240115 | 133700 | 4028951995 | 4270 | 4275 | 4275 | 4260 | 7134 |
| 326 | 20240115 | 133600 | 3998516920 | 4275 | 4285 | 4285 | 4275 | 12800 |
| 327 | 20240115 | 133500 | 3943719555 | 4285 | 4285 | 4285 | 4285 | 500 |
| 328 | 20240115 | 133400 | 3941577055 | 4285 | 4290 | 4290 | 4285 | 821 |
| 329 | 20240115 | 133300 | 3938057390 | 4290 | 4285 | 4290 | 4285 | 1401 |
| 330 | 20240115 | 133200 | 3932052465 | 4290 | 4285 | 4290 | 4285 | 239 |
| 331 | 20240115 | 133100 | 3931027160 | 4295 | 4285 | 4295 | 4280 | 1796 |
| 332 | 20240115 | 133000 | 3923336070 | 4280 | 4285 | 4285 | 4280 | 1636 |
| 333 | 20240115 | 132900 | 3916333920 | 4280 | 4280 | 4280 | 4280 | 13185 |
| 334 | 20240115 | 132800 | 3859902120 | 4275 | 4275 | 4280 | 4275 | 2265 |
| 335 | 20240115 | 132700 | 3850208575 | 4275 | 4295 | 4295 | 4275 | 20649 |
| 336 | 20240115 | 132600 | 3761718425 | 4295 | 4300 | 4305 | 4295 | 1722 |
| 337 | 20240115 | 132500 | 3754321850 | 4300 | 4300 | 4305 | 4300 | 5800 |
| 338 | 20240115 | 132400 | 3729381675 | 4300 | 4305 | 4305 | 4300 | 508 |
| 339 | 20240115 | 132300 | 3727194835 | 4305 | 4305 | 4305 | 4305 | 206 |
| 340 | 20240115 | 132200 | 3726308005 | 4305 | 4305 | 4305 | 4300 | 1927 |
| 341 | 20240115 | 132100 | 3718017025 | 4305 | 4305 | 4310 | 4305 | 981 |
| 342 | 20240115 | 132000 | 3713792660 | 4300 | 4305 | 4305 | 4300 | 733 |
| 343 | 20240115 | 131900 | 3710637910 | 4305 | 4305 | 4310 | 4305 | 3688 |
| 344 | 20240115 | 131800 | 3694761045 | 4305 | 4300 | 4305 | 4300 | 3239 |
| 345 | 20240115 | 131700 | 3680820555 | 4305 | 4310 | 4310 | 4305 | 3485 |
| 346 | 20240115 | 131600 | 3665810930 | 4315 | 4320 | 4320 | 4315 | 1028 |
| 347 | 20240115 | 131500 | 3661370110 | 4315 | 4315 | 4315 | 4315 | 76 |
| 348 | 20240115 | 131400 | 3661042170 | 4315 | 4310 | 4325 | 4310 | 1714 |
| 349 | 20240115 | 131300 | 3653639365 | 4310 | 4305 | 4310 | 4305 | 57 |
| 350 | 20240115 | 131200 | 3653393705 | 4305 | 4305 | 4305 | 4305 | 14 |
| 351 | 20240115 | 131100 | 3653333435 | 4305 | 4310 | 4315 | 4305 | 5600 |
| 352 | 20240115 | 131000 | 3629201445 | 4315 | 4315 | 4315 | 4315 | 711 |
| 353 | 20240115 | 130900 | 3626133480 | 4315 | 4320 | 4320 | 4315 | 867 |
| 354 | 20240115 | 130800 | 3622388400 | 4320 | 4320 | 4320 | 4320 | 3896 |
| 355 | 20240115 | 130700 | 3605557680 | 4325 | 4325 | 4325 | 4325 | 628 |
| 356 | 20240115 | 130600 | 3602841580 | 4325 | 4325 | 4330 | 4320 | 107 |
| 357 | 20240115 | 130500 | 3602378660 | 4325 | 4325 | 4325 | 4325 | 84 |
| 358 | 20240115 | 130400 | 3602015360 | 4325 | 4325 | 4325 | 4325 | 15 |
| 359 | 20240115 | 130300 | 3601950485 | 4325 | 4325 | 4330 | 4320 | 1252 |
| 360 | 20240115 | 130200 | 3596536685 | 4315 | 4325 | 4325 | 4315 | 2045 |
| 361 | 20240115 | 130100 | 3587708650 | 4325 | 4330 | 4335 | 4325 | 3319 |
| 362 | 20240115 | 130000 | 3573349560 | 4335 | 4335 | 4335 | 4335 | 1467 |
| 363 | 20240115 | 125900 | 3566990115 | 4340 | 4340 | 4345 | 4340 | 1300 |
| 364 | 20240115 | 125800 | 3561348105 | 4340 | 4355 | 4355 | 4340 | 2168 |
| 365 | 20240115 | 125700 | 3551932920 | 4360 | 4345 | 4370 | 4340 | 4196 |
| 366 | 20240115 | 125600 | 3533641985 | 4350 | 4350 | 4355 | 4350 | 908 |
| 367 | 20240115 | 125500 | 3529691010 | 4350 | 4335 | 4355 | 4335 | 4618 |
| 368 | 20240115 | 125400 | 3509629215 | 4340 | 4350 | 4350 | 4340 | 4351 |
| 369 | 20240115 | 125300 | 3490717885 | 4350 | 4330 | 4350 | 4330 | 8016 |
| 370 | 20240115 | 125200 | 3455950910 | 4330 | 4325 | 4330 | 4325 | 1611 |
| 371 | 20240115 | 125100 | 3448975530 | 4325 | 4330 | 4330 | 4325 | 1780 |
| 372 | 20240115 | 125000 | 3441268190 | 4330 | 4340 | 4340 | 4330 | 954 |
| 373 | 20240115 | 124900 | 3437129220 | 4340 | 4330 | 4340 | 4330 | 599 |
| 374 | 20240115 | 124800 | 3434532950 | 4330 | 4320 | 4330 | 4320 | 1143 |
| 375 | 20240115 | 124700 | 3429588350 | 4320 | 4320 | 4320 | 4320 | 373 |
| 376 | 20240115 | 124600 | 3427976990 | 4325 | 4330 | 4330 | 4320 | 334 |
| 377 | 20240115 | 124500 | 3426532910 | 4330 | 4325 | 4340 | 4325 | 5770 |
| 378 | 20240115 | 124400 | 3401539675 | 4325 | 4320 | 4325 | 4320 | 3908 |
| 379 | 20240115 | 124300 | 3384641625 | 4320 | 4305 | 4320 | 4305 | 3396 |
| 380 | 20240115 | 124200 | 3369984385 | 4305 | 4310 | 4315 | 4305 | 655 |
| 381 | 20240115 | 124100 | 3367158140 | 4305 | 4310 | 4310 | 4305 | 802 |
| 382 | 20240115 | 124000 | 3363703105 | 4310 | 4310 | 4310 | 4310 | 22 |
| 383 | 20240115 | 123900 | 3363608285 | 4305 | 4315 | 4315 | 4305 | 71 |
| 384 | 20240115 | 123800 | 3363301940 | 4315 | 4305 | 4315 | 4305 | 5 |
| 385 | 20240115 | 123700 | 3363280375 | 4305 | 4300 | 4305 | 4300 | 114 |
| 386 | 20240115 | 123600 | 3362790105 | 4300 | 4295 | 4300 | 4295 | 258 |
| 387 | 20240115 | 123500 | 3361680730 | 4295 | 4295 | 4300 | 4295 | 369 |
| 388 | 20240115 | 123400 | 3360095375 | 4305 | 4300 | 4305 | 4295 | 2815 |
| 389 | 20240115 | 123300 | 3348003660 | 4300 | 4300 | 4300 | 4295 | 7225 |
| 390 | 20240115 | 123200 | 3316936660 | 4300 | 4310 | 4310 | 4300 | 2990 |
| 391 | 20240115 | 123100 | 3304061940 | 4310 | 4310 | 4310 | 4310 | 2 |
| 392 | 20240115 | 123000 | 3304053320 | 4310 | 4315 | 4315 | 4310 | 331 |
| 393 | 20240115 | 122900 | 3302626605 | 4310 | 4310 | 4320 | 4310 | 1108 |
| 394 | 20240115 | 122800 | 3297851075 | 4310 | 4310 | 4310 | 4310 | 408 |
| 395 | 20240115 | 122700 | 3296092595 | 4310 | 4315 | 4315 | 4310 | 1304 |
| 396 | 20240115 | 122600 | 3290467355 | 4310 | 4315 | 4315 | 4310 | 1397 |
| 397 | 20240115 | 122500 | 3284440100 | 4310 | 4315 | 4315 | 4310 | 216 |
| 398 | 20240115 | 122400 | 3283508115 | 4315 | 4315 | 4315 | 4315 | 1288 |
| 399 | 20240115 | 122300 | 3277950395 | 4315 | 4315 | 4315 | 4315 | 30 |
| 400 | 20240115 | 122200 | 3277820945 | 4315 | 4315 | 4315 | 4310 | 2071 |
| 401 | 20240115 | 122100 | 3268894580 | 4315 | 4320 | 4320 | 4315 | 32 |
| 402 | 20240115 | 122000 | 3268756350 | 4315 | 4315 | 4320 | 4315 | 105 |
| 403 | 20240115 | 121900 | 3268302775 | 4310 | 4315 | 4315 | 4310 | 1779 |
| 404 | 20240115 | 121800 | 3260632340 | 4315 | 4315 | 4315 | 4315 | 1440 |
| 405 | 20240115 | 121700 | 3254418740 | 4320 | 4315 | 4320 | 4315 | 22 |
| 406 | 20240115 | 121600 | 3254323710 | 4310 | 4315 | 4315 | 4310 | 558 |
| 407 | 20240115 | 121500 | 3251916150 | 4310 | 4310 | 4310 | 4310 | 1270 |
| 408 | 20240115 | 121400 | 3246442450 | 4310 | 4310 | 4310 | 4310 | 3583 |
| 409 | 20240115 | 121300 | 3230999720 | 4310 | 4315 | 4315 | 4310 | 744 |
| 410 | 20240115 | 121200 | 3227790580 | 4310 | 4310 | 4310 | 4310 | 1479 |
| 411 | 20240115 | 121100 | 3221416090 | 4315 | 4315 | 4315 | 4310 | 550 |
| 412 | 20240115 | 121000 | 3219043840 | 4310 | 4315 | 4315 | 4310 | 1058 |
| 413 | 20240115 | 120900 | 3214479070 | 4320 | 4320 | 4320 | 4320 | 20 |
| 414 | 20240115 | 120800 | 3214392670 | 4320 | 4320 | 4320 | 4320 | 60 |
| 415 | 20240115 | 120700 | 3214133470 | 4320 | 4320 | 4320 | 4320 | 1670 |
| 416 | 20240115 | 120600 | 3206919070 | 4320 | 4320 | 4325 | 4315 | 965 |
| 417 | 20240115 | 120500 | 3202752995 | 4320 | 4320 | 4325 | 4315 | 1230 |
| 418 | 20240115 | 120400 | 3197440080 | 4320 | 4320 | 4320 | 4320 | 1 |
| 419 | 20240115 | 120300 | 3197435760 | 4315 | 4315 | 4315 | 4315 | 1632 |
| 420 | 20240115 | 120200 | 3190393680 | 4315 | 4315 | 4315 | 4315 | 294 |
| 421 | 20240115 | 120100 | 3189125070 | 4320 | 4320 | 4320 | 4320 | 6 |
| 422 | 20240115 | 120000 | 3189099150 | 4320 | 4310 | 4320 | 4310 | 475 |
| 423 | 20240115 | 115900 | 3187047765 | 4310 | 4310 | 4310 | 4310 | 603 |
| 424 | 20240115 | 115800 | 3184448835 | 4310 | 4320 | 4320 | 4310 | 7 |
| 425 | 20240115 | 115700 | 3184418615 | 4310 | 4320 | 4320 | 4310 | 3910 |
| 426 | 20240115 | 115600 | 3167539960 | 4320 | 4320 | 4320 | 4320 | 804 |
| 427 | 20240115 | 115500 | 3164066680 | 4320 | 4315 | 4320 | 4310 | 2103 |
| 428 | 20240115 | 115400 | 3154992045 | 4310 | 4305 | 4310 | 4305 | 2249 |
| 429 | 20240115 | 115300 | 3145299420 | 4305 | 4305 | 4305 | 4305 | 740 |
| 430 | 20240115 | 115200 | 3142113720 | 4300 | 4300 | 4300 | 4300 | 2 |
| 431 | 20240115 | 115100 | 3142105120 | 4305 | 4300 | 4305 | 4300 | 990 |
| 432 | 20240115 | 115000 | 3137848110 | 4305 | 4305 | 4305 | 4305 | 110 |
| 433 | 20240115 | 114900 | 3137374560 | 4305 | 4305 | 4310 | 4305 | 604 |
| 434 | 20240115 | 114800 | 3134771840 | 4300 | 4300 | 4300 | 4295 | 2773 |
| 435 | 20240115 | 114700 | 3122860780 | 4300 | 4300 | 4300 | 4300 | 702 |
| 436 | 20240115 | 114600 | 3119842180 | 4300 | 4290 | 4300 | 4290 | 722 |
| 437 | 20240115 | 114500 | 3116737690 | 4290 | 4315 | 4315 | 4290 | 2781 |
| 438 | 20240115 | 114400 | 3104779555 | 4315 | 4315 | 4315 | 4300 | 9216 |
| 439 | 20240115 | 114300 | 3065126955 | 4315 | 4315 | 4315 | 4310 | 1400 |
| 440 | 20240115 | 114200 | 3059090955 | 4315 | 4315 | 4320 | 4310 | 658 |
| 441 | 20240115 | 114100 | 3056253875 | 4315 | 4320 | 4320 | 4315 | 607 |
| 442 | 20240115 | 114000 | 3053633390 | 4320 | 4320 | 4320 | 4320 | 200 |
| 443 | 20240115 | 113900 | 3052769390 | 4310 | 4315 | 4320 | 4310 | 3800 |
| 444 | 20240115 | 113800 | 3036374695 | 4315 | 4315 | 4320 | 4315 | 104 |
| 445 | 20240115 | 113700 | 3035925880 | 4315 | 4320 | 4335 | 4315 | 1456 |
| 446 | 20240115 | 113600 | 3029633960 | 4320 | 4335 | 4335 | 4320 | 903 |
| 447 | 20240115 | 113500 | 3025732985 | 4320 | 4335 | 4335 | 4320 | 606 |
| 448 | 20240115 | 113400 | 3023114285 | 4340 | 4315 | 4340 | 4315 | 366 |
| 449 | 20240115 | 113300 | 3021528085 | 4310 | 4320 | 4325 | 4300 | 3440 |
| 450 | 20240115 | 113200 | 3006669910 | 4300 | 4300 | 4300 | 4300 | 139 |
| 451 | 20240115 | 113100 | 3006072210 | 4300 | 4320 | 4320 | 4295 | 8518 |
| 452 | 20240115 | 113000 | 2969382795 | 4320 | 4330 | 4335 | 4320 | 2885 |
| 453 | 20240115 | 112900 | 2956900410 | 4335 | 4325 | 4335 | 4325 | 804 |
| 454 | 20240115 | 112800 | 2953423100 | 4320 | 4315 | 4325 | 4315 | 705 |
| 455 | 20240115 | 112700 | 2950376755 | 4315 | 4325 | 4325 | 4315 | 8243 |
| 456 | 20240115 | 112600 | 2914765370 | 4330 | 4335 | 4340 | 4330 | 6192 |
| 457 | 20240115 | 112500 | 2887949525 | 4335 | 4335 | 4340 | 4330 | 5269 |
| 458 | 20240115 | 112400 | 2865110280 | 4335 | 4340 | 4340 | 4335 | 803 |
| 459 | 20240115 | 112300 | 2861627860 | 4340 | 4350 | 4350 | 4330 | 8826 |
| 460 | 20240115 | 112200 | 2823311450 | 4350 | 4355 | 4360 | 4350 | 1743 |
| 461 | 20240115 | 112100 | 2815724915 | 4350 | 4355 | 4355 | 4350 | 315 |
| 462 | 20240115 | 112000 | 2814353940 | 4355 | 4355 | 4355 | 4355 | 1021 |
| 463 | 20240115 | 111900 | 2809907485 | 4355 | 4350 | 4360 | 4350 | 3992 |
| 464 | 20240115 | 111800 | 2792513790 | 4360 | 4360 | 4370 | 4360 | 1627 |
| 465 | 20240115 | 111700 | 2785412860 | 4360 | 4360 | 4365 | 4360 | 2282 |
| 466 | 20240115 | 111600 | 2775456940 | 4365 | 4345 | 4365 | 4340 | 2608 |
| 467 | 20240115 | 111500 | 2764110305 | 4350 | 4355 | 4355 | 4350 | 1265 |
| 468 | 20240115 | 111400 | 2758602030 | 4355 | 4355 | 4360 | 4355 | 2914 |
| 469 | 20240115 | 111300 | 2745910350 | 4360 | 4345 | 4365 | 4340 | 3570 |
| 470 | 20240115 | 111200 | 2730358885 | 4345 | 4345 | 4355 | 4340 | 2533 |
| 471 | 20240115 | 111100 | 2719345660 | 4350 | 4355 | 4375 | 4350 | 8375 |
| 472 | 20240115 | 111000 | 2682833415 | 4355 | 4365 | 4370 | 4355 | 2170 |
| 473 | 20240115 | 110900 | 2673373580 | 4365 | 4380 | 4380 | 4365 | 19764 |
| 474 | 20240115 | 110800 | 2586915815 | 4375 | 4375 | 4390 | 4375 | 20446 |
| 475 | 20240115 | 110700 | 2497241665 | 4370 | 4375 | 4380 | 4370 | 14555 |
| 476 | 20240115 | 110600 | 2433578405 | 4375 | 4350 | 4375 | 4330 | 17622 |
| 477 | 20240115 | 110500 | 2356865445 | 4350 | 4350 | 4350 | 4335 | 2151 |
| 478 | 20240115 | 110400 | 2347513375 | 4350 | 4335 | 4350 | 4335 | 2039 |
| 479 | 20240115 | 110300 | 2338659340 | 4335 | 4330 | 4335 | 4330 | 348 |
| 480 | 20240115 | 110200 | 2337152270 | 4345 | 4340 | 4345 | 4325 | 3464 |
| 481 | 20240115 | 110100 | 2322133735 | 4340 | 4340 | 4340 | 4330 | 3648 |
| 482 | 20240115 | 110000 | 2306306585 | 4340 | 4340 | 4345 | 4325 | 9318 |
| 483 | 20240115 | 105900 | 2265945575 | 4340 | 4355 | 4360 | 4340 | 12364 |
| 484 | 20240115 | 105800 | 2212136360 | 4355 | 4355 | 4355 | 4350 | 7491 |
| 485 | 20240115 | 105700 | 2179518065 | 4355 | 4335 | 4355 | 4335 | 3934 |
| 486 | 20240115 | 105600 | 2162443175 | 4335 | 4350 | 4355 | 4335 | 6389 |
| 487 | 20240115 | 105500 | 2134681295 | 4350 | 4345 | 4355 | 4340 | 13064 |
| 488 | 20240115 | 105400 | 2077876665 | 4345 | 4330 | 4350 | 4330 | 7302 |
| 489 | 20240115 | 105300 | 2046182210 | 4330 | 4330 | 4335 | 4325 | 5424 |
| 490 | 20240115 | 105200 | 2022685790 | 4330 | 4335 | 4340 | 4330 | 5501 |
| 491 | 20240115 | 105100 | 1998861565 | 4330 | 4335 | 4345 | 4330 | 9253 |
| 492 | 20240115 | 105000 | 1958735235 | 4335 | 4330 | 4340 | 4320 | 5915 |
| 493 | 20240115 | 104900 | 1933112140 | 4330 | 4310 | 4330 | 4310 | 3559 |
| 494 | 20240115 | 104800 | 1917747590 | 4300 | 4315 | 4315 | 4300 | 2618 |
| 495 | 20240115 | 104700 | 1906480465 | 4315 | 4315 | 4315 | 4315 | 287 |
| 496 | 20240115 | 104600 | 1905242060 | 4315 | 4315 | 4315 | 4310 | 244 |
| 497 | 20240115 | 104500 | 1904189210 | 4315 | 4300 | 4315 | 4300 | 2671 |
| 498 | 20240115 | 104400 | 1892687890 | 4300 | 4295 | 4300 | 4290 | 354 |
| 499 | 20240115 | 104300 | 1891168490 | 4300 | 4295 | 4300 | 4295 | 151 |
| 500 | 20240115 | 104200 | 1890519690 | 4300 | 4295 | 4300 | 4295 | 47 |
| 501 | 20240115 | 104100 | 1890317595 | 4295 | 4310 | 4310 | 4295 | 2016 |
| 502 | 20240115 | 104000 | 1881652520 | 4315 | 4320 | 4320 | 4315 | 1191 |
| 503 | 20240115 | 103900 | 1876508025 | 4320 | 4300 | 4320 | 4280 | 24002 |
| 504 | 20240115 | 103800 | 1773214710 | 4295 | 4280 | 4295 | 4280 | 871 |
| 505 | 20240115 | 103700 | 1769481265 | 4295 | 4290 | 4295 | 4280 | 135 |
| 506 | 20240115 | 103600 | 1768902675 | 4295 | 4295 | 4300 | 4280 | 4267 |
| 507 | 20240115 | 103500 | 1750606470 | 4295 | 4290 | 4305 | 4290 | 603 |
| 508 | 20240115 | 103400 | 1748015975 | 4285 | 4300 | 4300 | 4285 | 2399 |
| 509 | 20240115 | 103300 | 1737707455 | 4300 | 4290 | 4300 | 4290 | 2699 |
| 510 | 20240115 | 103200 | 1726118010 | 4295 | 4290 | 4295 | 4290 | 842 |
| 511 | 20240115 | 103100 | 1722505825 | 4295 | 4290 | 4295 | 4290 | 1139 |
| 512 | 20240115 | 103000 | 1717618825 | 4290 | 4260 | 4290 | 4260 | 5923 |
| 513 | 20240115 | 102900 | 1692285580 | 4260 | 4270 | 4270 | 4255 | 20773 |
| 514 | 20240115 | 102800 | 1603840160 | 4270 | 4275 | 4275 | 4270 | 1010 |
| 515 | 20240115 | 102700 | 1599527410 | 4275 | 4270 | 4275 | 4265 | 510 |
| 516 | 20240115 | 102600 | 1597351550 | 4275 | 4265 | 4275 | 4265 | 251 |
| 517 | 20240115 | 102500 | 1596280995 | 4265 | 4270 | 4270 | 4265 | 1435 |
| 518 | 20240115 | 102400 | 1590158120 | 4270 | 4270 | 4270 | 4265 | 518 |
| 519 | 20240115 | 102300 | 1587948760 | 4275 | 4265 | 4275 | 4265 | 507 |
| 520 | 20240115 | 102200 | 1585784895 | 4265 | 4265 | 4265 | 4265 | 154 |
| 521 | 20240115 | 102100 | 1585128085 | 4265 | 4270 | 4270 | 4265 | 294 |
| 522 | 20240115 | 102000 | 1583874000 | 4275 | 4275 | 4275 | 4275 | 1 |
| 523 | 20240115 | 101900 | 1583869725 | 4275 | 4260 | 4275 | 4260 | 1001 |
| 524 | 20240115 | 101800 | 1579599450 | 4260 | 4265 | 4270 | 4260 | 1167 |
| 525 | 20240115 | 101700 | 1574621865 | 4265 | 4265 | 4265 | 4265 | 50 |
| 526 | 20240115 | 101600 | 1574408615 | 4270 | 4265 | 4270 | 4265 | 730 |
| 527 | 20240115 | 101500 | 1571292665 | 4265 | 4265 | 4265 | 4265 | 20 |
| 528 | 20240115 | 101400 | 1571207365 | 4265 | 4260 | 4275 | 4260 | 3242 |
| 529 | 20240115 | 101300 | 1557388695 | 4260 | 4260 | 4265 | 4260 | 3129 |
| 530 | 20240115 | 101200 | 1544058380 | 4265 | 4265 | 4275 | 4265 | 2957 |
| 531 | 20240115 | 101100 | 1531446755 | 4265 | 4270 | 4270 | 4265 | 2302 |
| 532 | 20240115 | 101000 | 1521628630 | 4275 | 4270 | 4275 | 4265 | 3633 |
| 533 | 20240115 | 100900 | 1506131140 | 4275 | 4275 | 4275 | 4270 | 133 |
| 534 | 20240115 | 100800 | 1505563080 | 4275 | 4275 | 4275 | 4275 | 1020 |
| 535 | 20240115 | 100700 | 1501202580 | 4275 | 4280 | 4280 | 4275 | 21 |
| 536 | 20240115 | 100600 | 1501112755 | 4260 | 4280 | 4280 | 4250 | 20391 |
| 537 | 20240115 | 100500 | 1414326705 | 4270 | 4270 | 4270 | 4270 | 1170 |
| 538 | 20240115 | 100400 | 1409330805 | 4265 | 4265 | 4265 | 4265 | 2827 |
| 539 | 20240115 | 100300 | 1397273650 | 4270 | 4270 | 4270 | 4265 | 1518 |
| 540 | 20240115 | 100200 | 1390796790 | 4280 | 4280 | 4280 | 4280 | 692 |
| 541 | 20240115 | 100100 | 1387835030 | 4265 | 4265 | 4265 | 4260 | 4151 |
| 542 | 20240115 | 100000 | 1370148020 | 4265 | 4275 | 4280 | 4265 | 9621 |
| 543 | 20240115 | 095900 | 1329096690 | 4280 | 4275 | 4280 | 4275 | 36 |
| 544 | 20240115 | 095800 | 1328942615 | 4280 | 4290 | 4290 | 4270 | 5374 |
| 545 | 20240115 | 095700 | 1305943830 | 4300 | 4300 | 4300 | 4290 | 2073 |
| 546 | 20240115 | 095600 | 1297045575 | 4300 | 4300 | 4300 | 4300 | 505 |
| 547 | 20240115 | 095500 | 1294874075 | 4300 | 4300 | 4300 | 4290 | 405 |
| 548 | 20240115 | 095400 | 1293136305 | 4300 | 4300 | 4300 | 4290 | 59 |
| 549 | 20240115 | 095300 | 1292883095 | 4305 | 4305 | 4305 | 4295 | 502 |
| 550 | 20240115 | 095200 | 1290726985 | 4305 | 4290 | 4305 | 4290 | 2001 |
| 551 | 20240115 | 095100 | 1282128590 | 4290 | 4290 | 4290 | 4290 | 401 |
| 552 | 20240115 | 095000 | 1280408300 | 4285 | 4285 | 4285 | 4285 | 334 |
| 553 | 20240115 | 094900 | 1278977110 | 4285 | 4285 | 4285 | 4285 | 272 |
| 554 | 20240115 | 094800 | 1277811590 | 4280 | 4285 | 4285 | 4280 | 1026 |
| 555 | 20240115 | 094700 | 1273420305 | 4285 | 4295 | 4300 | 4285 | 2427 |
| 556 | 20240115 | 094600 | 1263020465 | 4295 | 4295 | 4295 | 4280 | 200 |
| 557 | 20240115 | 094500 | 1262164410 | 4280 | 4295 | 4295 | 4280 | 1565 |
| 558 | 20240115 | 094400 | 1255459300 | 4295 | 4295 | 4295 | 4290 | 811 |
| 559 | 20240115 | 094300 | 1251980060 | 4300 | 4300 | 4305 | 4290 | 392 |
| 560 | 20240115 | 094200 | 1250298295 | 4305 | 4305 | 4305 | 4285 | 1030 |
| 561 | 20240115 | 094100 | 1245879560 | 4290 | 4295 | 4305 | 4290 | 538 |
| 562 | 20240115 | 094000 | 1243569005 | 4295 | 4295 | 4295 | 4295 | 14 |
| 563 | 20240115 | 093900 | 1243508875 | 4295 | 4305 | 4305 | 4295 | 317 |
| 564 | 20240115 | 093800 | 1242146275 | 4305 | 4300 | 4305 | 4280 | 536 |
| 565 | 20240115 | 093700 | 1239842070 | 4280 | 4280 | 4300 | 4275 | 3085 |
| 566 | 20240115 | 093600 | 1226640825 | 4300 | 4295 | 4300 | 4295 | 2513 |
| 567 | 20240115 | 093500 | 1215846980 | 4295 | 4285 | 4295 | 4280 | 907 |
| 568 | 20240115 | 093400 | 1211960460 | 4285 | 4290 | 4295 | 4285 | 13 |
| 569 | 20240115 | 093300 | 1211904740 | 4295 | 4295 | 4295 | 4295 | 108 |
| 570 | 20240115 | 093200 | 1211440880 | 4295 | 4295 | 4295 | 4285 | 64 |
| 571 | 20240115 | 093100 | 1211166480 | 4300 | 4295 | 4300 | 4290 | 406 |
| 572 | 20240115 | 093000 | 1209423330 | 4290 | 4290 | 4300 | 4290 | 642 |
| 573 | 20240115 | 092900 | 1206666835 | 4295 | 4290 | 4295 | 4290 | 641 |
| 574 | 20240115 | 092800 | 1203914265 | 4285 | 4275 | 4285 | 4270 | 1302 |
| 575 | 20240115 | 092700 | 1198346705 | 4275 | 4275 | 4280 | 4275 | 1075 |
| 576 | 20240115 | 092600 | 1193751020 | 4285 | 4295 | 4295 | 4285 | 1451 |
| 577 | 20240115 | 092500 | 1187528130 | 4285 | 4275 | 4285 | 4265 | 4561 |
| 578 | 20240115 | 092400 | 1168015980 | 4260 | 4270 | 4275 | 4260 | 2495 |
| 579 | 20240115 | 092300 | 1157369120 | 4280 | 4285 | 4285 | 4255 | 6634 |
| 580 | 20240115 | 092200 | 1129061330 | 4285 | 4280 | 4285 | 4275 | 1021 |
| 581 | 20240115 | 092100 | 1124691700 | 4280 | 4260 | 4280 | 4260 | 317 |
| 582 | 20240115 | 092000 | 1123340830 | 4255 | 4280 | 4280 | 4255 | 7498 |
| 583 | 20240115 | 091900 | 1091356270 | 4280 | 4280 | 4280 | 4275 | 535 |
| 584 | 20240115 | 091800 | 1089068535 | 4280 | 4280 | 4280 | 4280 | 1339 |
| 585 | 20240115 | 091700 | 1083337615 | 4275 | 4270 | 4285 | 4260 | 7438 |
| 586 | 20240115 | 091600 | 1051587990 | 4260 | 4280 | 4285 | 4250 | 16035 |
| 587 | 20240115 | 091500 | 983086775 | 4280 | 4300 | 4300 | 4280 | 5004 |
| 588 | 20240115 | 091400 | 961628195 | 4290 | 4285 | 4300 | 4280 | 2612 |
| 589 | 20240115 | 091300 | 950430970 | 4290 | 4300 | 4305 | 4290 | 20481 |
| 590 | 20240115 | 091200 | 862453330 | 4300 | 4315 | 4315 | 4300 | 12142 |
| 591 | 20240115 | 091100 | 810180020 | 4315 | 4330 | 4330 | 4310 | 11609 |
| 592 | 20240115 | 091000 | 760068685 | 4325 | 4335 | 4350 | 4325 | 3772 |
| 593 | 20240115 | 090900 | 743705975 | 4335 | 4345 | 4350 | 4335 | 3502 |
| 594 | 20240115 | 090800 | 728503985 | 4335 | 4320 | 4335 | 4320 | 5526 |
| 595 | 20240115 | 090700 | 704621280 | 4320 | 4330 | 4335 | 4320 | 11270 |
| 596 | 20240115 | 090600 | 655866450 | 4325 | 4365 | 4365 | 4325 | 24379 |
| 597 | 20240115 | 090500 | 550116885 | 4365 | 4390 | 4390 | 4345 | 13406 |
| 598 | 20240115 | 090400 | 491586130 | 4390 | 4335 | 4390 | 4335 | 17277 |
| 599 | 20240115 | 090300 | 416161790 | 4340 | 4360 | 4360 | 4335 | 11802 |
| 600 | 20240115 | 090200 | 364889855 | 4355 | 4355 | 4370 | 4320 | 13346 |
| 601 | 20240115 | 090100 | 306938465 | 4355 | 4360 | 4360 | 4325 | 15583 |
| 602 | 20240115 | 090000 | 239142540 | 4370 | 4315 | 4375 | 4315 | 51591 |