30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 191300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 3 | 20240109 | 191200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20240109 | 191100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20240109 | 191000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20240109 | 190900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20240109 | 190800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20240109 | 190700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20240109 | 190600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20240109 | 190500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20240109 | 190400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20240109 | 190300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20240109 | 190200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20240109 | 190100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20240109 | 190000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20240109 | 185900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20240109 | 185800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20240109 | 185700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20240109 | 185600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20240109 | 185500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20240109 | 185400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20240109 | 185300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20240109 | 185200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20240109 | 185100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20240109 | 185000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20240109 | 184900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20240109 | 184800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20240109 | 184700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20240109 | 184600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20240109 | 184500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20240109 | 184400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20240109 | 184300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 33 | 20240109 | 184200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20240109 | 184100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20240109 | 184000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20240109 | 183900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20240109 | 183800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20240109 | 183700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20240109 | 183600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20240109 | 183500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20240109 | 183400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20240109 | 183300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20240109 | 183200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20240109 | 183100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20240109 | 183000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20240109 | 182900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20240109 | 182800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20240109 | 182700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20240109 | 182600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20240109 | 182500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20240109 | 182400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20240109 | 182300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20240109 | 182200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20240109 | 182100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20240109 | 182000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20240109 | 181900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20240109 | 181800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20240109 | 181700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20240109 | 181600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20240109 | 181500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20240109 | 181400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20240109 | 181300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 63 | 20240109 | 181200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20240109 | 181100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20240109 | 181000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20240109 | 180900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20240109 | 180800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20240109 | 180700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20240109 | 180600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20240109 | 180500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20240109 | 180400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20240109 | 180300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20240109 | 180200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20240109 | 180100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20240109 | 180000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20240109 | 175900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20240109 | 175800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20240109 | 175700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20240109 | 175600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20240109 | 175500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20240109 | 175400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20240109 | 175300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20240109 | 175200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20240109 | 175100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20240109 | 175000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20240109 | 174900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20240109 | 174800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20240109 | 174700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20240109 | 174600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20240109 | 174500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20240109 | 174400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20240109 | 174300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 93 | 20240109 | 174200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20240109 | 174100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20240109 | 174000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20240109 | 173900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20240109 | 173800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20240109 | 173700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20240109 | 173600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20240109 | 173500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20240109 | 173400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20240109 | 173300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20240109 | 173200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20240109 | 173100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20240109 | 173000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20240109 | 172900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20240109 | 172800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20240109 | 172700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20240109 | 172600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20240109 | 172500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20240109 | 172400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20240109 | 172300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20240109 | 172200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20240109 | 172100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20240109 | 172000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20240109 | 171900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20240109 | 171800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20240109 | 171700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20240109 | 171600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20240109 | 171500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20240109 | 171400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20240109 | 171300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 123 | 20240109 | 171200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20240109 | 171100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20240109 | 171000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20240109 | 170900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20240109 | 170800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20240109 | 170700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20240109 | 170600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20240109 | 170500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20240109 | 170400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20240109 | 170300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20240109 | 170200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20240109 | 170100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20240109 | 170000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20240109 | 165900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20240109 | 165800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20240109 | 165700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20240109 | 165600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20240109 | 165500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20240109 | 165400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20240109 | 165300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20240109 | 165200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20240109 | 165100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20240109 | 165000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20240109 | 164900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20240109 | 164800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20240109 | 164700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20240109 | 164600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20240109 | 164500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20240109 | 164400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20240109 | 164300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 153 | 20240109 | 164200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20240109 | 164100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20240109 | 164000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20240109 | 163900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20240109 | 163800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20240109 | 163700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20240109 | 163600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20240109 | 163500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20240109 | 163400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20240109 | 163300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20240109 | 163200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20240109 | 163100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20240109 | 163000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20240109 | 162900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20240109 | 162800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20240109 | 162700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20240109 | 162600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20240109 | 162500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20240109 | 162400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20240109 | 162300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20240109 | 162200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20240109 | 162100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20240109 | 162000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20240109 | 161900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20240109 | 161800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20240109 | 161700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20240109 | 161600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20240109 | 161500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20240109 | 161400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20240109 | 161300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 183 | 20240109 | 161200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 184 | 20240109 | 161100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20240109 | 161000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20240109 | 160900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20240109 | 160800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20240109 | 160700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20240109 | 160600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20240109 | 160500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20240109 | 160400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20240109 | 160300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20240109 | 160200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20240109 | 160100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20240109 | 160000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20240109 | 155900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20240109 | 155800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20240109 | 155700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20240109 | 155600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 200 | 20240109 | 155500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 201 | 20240109 | 155400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 202 | 20240109 | 155300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 203 | 20240109 | 155200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 204 | 20240109 | 155100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 205 | 20240109 | 155000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 206 | 20240109 | 154900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 207 | 20240109 | 154800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 208 | 20240109 | 154700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 209 | 20240109 | 154600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 210 | 20240109 | 154500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 211 | 20240109 | 154400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 212 | 20240109 | 154300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 213 | 20240109 | 154200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 214 | 20240109 | 154100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 215 | 20240109 | 154000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20240109 | 153900 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20240109 | 153800 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20240109 | 153700 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20240109 | 153600 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20240109 | 153500 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20240109 | 153400 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20240109 | 153300 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20240109 | 153200 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20240109 | 153100 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 225 | 20240109 | 153000 | 4113329405 | 2430 | 2430 | 2430 | 2430 | 18649 |
| 226 | 20240109 | 152900 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 227 | 20240109 | 152800 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 228 | 20240109 | 152700 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 229 | 20240109 | 152600 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 230 | 20240109 | 152500 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 231 | 20240109 | 152400 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 232 | 20240109 | 152300 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 233 | 20240109 | 152200 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 234 | 20240109 | 152100 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 235 | 20240109 | 152000 | 4068012335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 236 | 20240109 | 151900 | 4068012335 | 2415 | 2435 | 2445 | 2405 | 18444 |
| 237 | 20240109 | 151800 | 4023166000 | 2435 | 2430 | 2445 | 2380 | 24096 |
| 238 | 20240109 | 151700 | 3964938710 | 2445 | 2435 | 2450 | 2430 | 1098 |
| 239 | 20240109 | 151600 | 3962260015 | 2425 | 2450 | 2450 | 2415 | 9599 |
| 240 | 20240109 | 151500 | 3938890650 | 2450 | 2470 | 2470 | 2370 | 33720 |
| 241 | 20240109 | 151400 | 3857754030 | 2470 | 2470 | 2470 | 2440 | 10539 |
| 242 | 20240109 | 151300 | 3831837950 | 2470 | 2475 | 2475 | 2465 | 19337 |
| 243 | 20240109 | 151200 | 3784063935 | 2475 | 2455 | 2475 | 2450 | 9823 |
| 244 | 20240109 | 151100 | 3759840945 | 2455 | 2440 | 2455 | 2440 | 11336 |
| 245 | 20240109 | 151000 | 3732114860 | 2440 | 2440 | 2455 | 2435 | 12875 |
| 246 | 20240109 | 150900 | 3700626610 | 2455 | 2430 | 2460 | 2430 | 45906 |
| 247 | 20240109 | 150800 | 3588207775 | 2435 | 2435 | 2435 | 2415 | 9859 |
| 248 | 20240109 | 150700 | 3564252775 | 2435 | 2410 | 2435 | 2410 | 39584 |
| 249 | 20240109 | 150600 | 3468499850 | 2410 | 2400 | 2410 | 2400 | 11602 |
| 250 | 20240109 | 150500 | 3440552410 | 2405 | 2400 | 2405 | 2395 | 3299 |
| 251 | 20240109 | 150400 | 3432635450 | 2400 | 2400 | 2400 | 2390 | 8603 |
| 252 | 20240109 | 150300 | 3412034095 | 2400 | 2395 | 2400 | 2395 | 3872 |
| 253 | 20240109 | 150200 | 3402742240 | 2390 | 2395 | 2395 | 2390 | 4037 |
| 254 | 20240109 | 150100 | 3393075585 | 2385 | 2380 | 2395 | 2375 | 10401 |
| 255 | 20240109 | 150000 | 3368277225 | 2385 | 2375 | 2385 | 2375 | 75 |
| 256 | 20240109 | 145900 | 3368099090 | 2390 | 2380 | 2390 | 2375 | 234 |
| 257 | 20240109 | 145800 | 3367542115 | 2390 | 2390 | 2390 | 2375 | 1312 |
| 258 | 20240109 | 145700 | 3364420880 | 2375 | 2385 | 2385 | 2375 | 5155 |
| 259 | 20240109 | 145600 | 3352160980 | 2395 | 2390 | 2395 | 2380 | 3625 |
| 260 | 20240109 | 145500 | 3343504555 | 2390 | 2395 | 2400 | 2390 | 2673 |
| 261 | 20240109 | 145400 | 3337104250 | 2390 | 2395 | 2395 | 2385 | 1473 |
| 262 | 20240109 | 145300 | 3333584175 | 2385 | 2395 | 2395 | 2385 | 2515 |
| 263 | 20240109 | 145200 | 3327574465 | 2395 | 2395 | 2395 | 2385 | 415 |
| 264 | 20240109 | 145100 | 3326582805 | 2390 | 2390 | 2390 | 2385 | 3293 |
| 265 | 20240109 | 145000 | 3318715640 | 2385 | 2385 | 2390 | 2380 | 2902 |
| 266 | 20240109 | 144900 | 3311789650 | 2385 | 2380 | 2385 | 2375 | 5209 |
| 267 | 20240109 | 144800 | 3299393290 | 2380 | 2385 | 2395 | 2380 | 4443 |
| 268 | 20240109 | 144700 | 3288807755 | 2385 | 2385 | 2395 | 2385 | 4445 |
| 269 | 20240109 | 144600 | 3278204480 | 2385 | 2400 | 2400 | 2385 | 4536 |
| 270 | 20240109 | 144500 | 3267348480 | 2400 | 2395 | 2405 | 2390 | 2178 |
| 271 | 20240109 | 144400 | 3262125695 | 2395 | 2415 | 2415 | 2390 | 6095 |
| 272 | 20240109 | 144300 | 3247494095 | 2415 | 2405 | 2415 | 2395 | 14880 |
| 273 | 20240109 | 144200 | 3211706400 | 2405 | 2405 | 2405 | 2395 | 2229 |
| 274 | 20240109 | 144100 | 3206345665 | 2400 | 2400 | 2405 | 2390 | 18822 |
| 275 | 20240109 | 144000 | 3161181575 | 2400 | 2395 | 2405 | 2385 | 6739 |
| 276 | 20240109 | 143900 | 3145050360 | 2400 | 2395 | 2405 | 2390 | 6836 |
| 277 | 20240109 | 143800 | 3128655350 | 2395 | 2395 | 2405 | 2395 | 4285 |
| 278 | 20240109 | 143700 | 3118382785 | 2400 | 2390 | 2405 | 2385 | 11378 |
| 279 | 20240109 | 143600 | 3091152655 | 2400 | 2385 | 2405 | 2375 | 15341 |
| 280 | 20240109 | 143500 | 3054442300 | 2390 | 2400 | 2415 | 2370 | 30697 |
| 281 | 20240109 | 143400 | 2981040870 | 2400 | 2400 | 2405 | 2365 | 28762 |
| 282 | 20240109 | 143300 | 2912422710 | 2400 | 2425 | 2425 | 2395 | 54936 |
| 283 | 20240109 | 143200 | 2780320450 | 2420 | 2460 | 2465 | 2415 | 83003 |
| 284 | 20240109 | 143100 | 2578205315 | 2465 | 2445 | 2465 | 2435 | 71425 |
| 285 | 20240109 | 143000 | 2403608800 | 2435 | 2435 | 2435 | 2435 | 0 |
| 286 | 20240109 | 142900 | 2403608800 | 2435 | 2405 | 2435 | 2405 | 49463 |
| 287 | 20240109 | 142800 | 2283541175 | 2405 | 2405 | 2410 | 2395 | 10645 |
| 288 | 20240109 | 142700 | 2257950855 | 2405 | 2400 | 2410 | 2385 | 30827 |
| 289 | 20240109 | 142600 | 2183934955 | 2400 | 2355 | 2400 | 2355 | 124690 |
| 290 | 20240109 | 142500 | 1886834385 | 2355 | 2355 | 2355 | 2355 | 106 |
| 291 | 20240109 | 142400 | 1886584755 | 2355 | 2355 | 2355 | 2355 | 40 |
| 292 | 20240109 | 142300 | 1886490555 | 2345 | 2350 | 2350 | 2345 | 100 |
| 293 | 20240109 | 142200 | 1886255730 | 2350 | 2360 | 2360 | 2350 | 15494 |
| 294 | 20240109 | 142100 | 1849797555 | 2360 | 2360 | 2360 | 2360 | 86 |
| 295 | 20240109 | 142000 | 1849594595 | 2360 | 2360 | 2360 | 2360 | 84 |
| 296 | 20240109 | 141900 | 1849396355 | 2355 | 2360 | 2360 | 2355 | 2439 |
| 297 | 20240109 | 141800 | 1843651990 | 2360 | 2355 | 2360 | 2350 | 342 |
| 298 | 20240109 | 141700 | 1842847465 | 2360 | 2355 | 2360 | 2355 | 295 |
| 299 | 20240109 | 141600 | 1842152325 | 2355 | 2360 | 2360 | 2355 | 1571 |
| 300 | 20240109 | 141500 | 1838452185 | 2355 | 2350 | 2355 | 2350 | 952 |
| 301 | 20240109 | 141400 | 1836210995 | 2355 | 2355 | 2355 | 2350 | 107 |
| 302 | 20240109 | 141300 | 1835959015 | 2355 | 2360 | 2360 | 2355 | 87 |
| 303 | 20240109 | 141200 | 1835753915 | 2360 | 2355 | 2360 | 2345 | 540 |
| 304 | 20240109 | 141100 | 1834480230 | 2355 | 2360 | 2360 | 2355 | 109 |
| 305 | 20240109 | 141000 | 1834223505 | 2360 | 2345 | 2360 | 2345 | 2413 |
| 306 | 20240109 | 140900 | 1828564360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 307 | 20240109 | 140800 | 1828564360 | 2345 | 2360 | 2360 | 2345 | 2673 |
| 308 | 20240109 | 140700 | 1822281005 | 2350 | 2365 | 2365 | 2350 | 3083 |
| 309 | 20240109 | 140600 | 1815032990 | 2365 | 2370 | 2370 | 2350 | 3400 |
| 310 | 20240109 | 140500 | 1807012775 | 2365 | 2365 | 2365 | 2365 | 977 |
| 311 | 20240109 | 140400 | 1804702170 | 2365 | 2365 | 2370 | 2360 | 6028 |
| 312 | 20240109 | 140300 | 1790432815 | 2365 | 2365 | 2365 | 2350 | 2646 |
| 313 | 20240109 | 140200 | 1784213170 | 2365 | 2360 | 2365 | 2360 | 2781 |
| 314 | 20240109 | 140100 | 1777649810 | 2360 | 2360 | 2360 | 2355 | 95 |
| 315 | 20240109 | 140000 | 1777425660 | 2360 | 2350 | 2360 | 2350 | 182 |
| 316 | 20240109 | 135900 | 1776997540 | 2365 | 2350 | 2365 | 2340 | 5998 |
| 317 | 20240109 | 135800 | 1762873875 | 2345 | 2345 | 2345 | 2345 | 22 |
| 318 | 20240109 | 135700 | 1762822285 | 2360 | 2365 | 2365 | 2350 | 8668 |
| 319 | 20240109 | 135600 | 1742407530 | 2355 | 2365 | 2365 | 2355 | 1624 |
| 320 | 20240109 | 135500 | 1738571045 | 2360 | 2355 | 2360 | 2355 | 7736 |
| 321 | 20240109 | 135400 | 1720316945 | 2360 | 2360 | 2360 | 2355 | 2935 |
| 322 | 20240109 | 135300 | 1713394885 | 2355 | 2350 | 2360 | 2350 | 2869 |
| 323 | 20240109 | 135200 | 1706643000 | 2350 | 2345 | 2350 | 2345 | 81 |
| 324 | 20240109 | 135100 | 1706452655 | 2350 | 2345 | 2350 | 2345 | 708 |
| 325 | 20240109 | 135000 | 1704789940 | 2345 | 2350 | 2350 | 2340 | 415 |
| 326 | 20240109 | 134900 | 1703816945 | 2350 | 2350 | 2350 | 2350 | 1749 |
| 327 | 20240109 | 134800 | 1699706795 | 2350 | 2345 | 2350 | 2345 | 1484 |
| 328 | 20240109 | 134700 | 1696224855 | 2345 | 2345 | 2345 | 2340 | 1916 |
| 329 | 20240109 | 134600 | 1691731840 | 2345 | 2350 | 2350 | 2345 | 2931 |
| 330 | 20240109 | 134500 | 1684850050 | 2350 | 2350 | 2350 | 2350 | 1246 |
| 331 | 20240109 | 134400 | 1681921950 | 2350 | 2350 | 2355 | 2350 | 1665 |
| 332 | 20240109 | 134300 | 1678007925 | 2350 | 2350 | 2350 | 2350 | 82 |
| 333 | 20240109 | 134200 | 1677815225 | 2350 | 2350 | 2350 | 2350 | 2417 |
| 334 | 20240109 | 134100 | 1672135275 | 2350 | 2345 | 2350 | 2340 | 4499 |
| 335 | 20240109 | 134000 | 1661589270 | 2345 | 2340 | 2345 | 2340 | 1781 |
| 336 | 20240109 | 133900 | 1657417690 | 2340 | 2340 | 2340 | 2340 | 0 |
| 337 | 20240109 | 133800 | 1657417690 | 2340 | 2345 | 2345 | 2340 | 462 |
| 338 | 20240109 | 133700 | 1656336570 | 2345 | 2345 | 2345 | 2345 | 2 |
| 339 | 20240109 | 133600 | 1656331880 | 2340 | 2340 | 2340 | 2340 | 0 |
| 340 | 20240109 | 133500 | 1656331880 | 2340 | 2345 | 2350 | 2340 | 3414 |
| 341 | 20240109 | 133400 | 1648335565 | 2345 | 2340 | 2345 | 2340 | 3297 |
| 342 | 20240109 | 133300 | 1640620015 | 2335 | 2330 | 2335 | 2330 | 7616 |
| 343 | 20240109 | 133200 | 1622869985 | 2325 | 2330 | 2330 | 2325 | 673 |
| 344 | 20240109 | 133100 | 1621301995 | 2330 | 2330 | 2330 | 2330 | 715 |
| 345 | 20240109 | 133000 | 1619636045 | 2330 | 2325 | 2330 | 2325 | 4971 |
| 346 | 20240109 | 132900 | 1608078270 | 2325 | 2325 | 2325 | 2325 | 112 |
| 347 | 20240109 | 132800 | 1607817870 | 2310 | 2320 | 2320 | 2310 | 256 |
| 348 | 20240109 | 132700 | 1607226500 | 2320 | 2320 | 2320 | 2310 | 3546 |
| 349 | 20240109 | 132600 | 1599016455 | 2320 | 2325 | 2330 | 2315 | 4683 |
| 350 | 20240109 | 132500 | 1588161020 | 2330 | 2325 | 2330 | 2325 | 1472 |
| 351 | 20240109 | 132400 | 1584738420 | 2325 | 2325 | 2325 | 2325 | 568 |
| 352 | 20240109 | 132300 | 1583417820 | 2330 | 2330 | 2330 | 2330 | 80 |
| 353 | 20240109 | 132200 | 1583231420 | 2325 | 2325 | 2325 | 2325 | 0 |
| 354 | 20240109 | 132100 | 1583231420 | 2325 | 2325 | 2325 | 2325 | 561 |
| 355 | 20240109 | 132000 | 1581927095 | 2325 | 2325 | 2325 | 2325 | 1948 |
| 356 | 20240109 | 131900 | 1577397995 | 2325 | 2325 | 2325 | 2325 | 90 |
| 357 | 20240109 | 131800 | 1577188745 | 2330 | 2330 | 2330 | 2330 | 14 |
| 358 | 20240109 | 131700 | 1577156125 | 2330 | 2335 | 2340 | 2325 | 2903 |
| 359 | 20240109 | 131600 | 1570392195 | 2335 | 2340 | 2340 | 2335 | 9225 |
| 360 | 20240109 | 131500 | 1548847470 | 2340 | 2340 | 2340 | 2340 | 1342 |
| 361 | 20240109 | 131400 | 1545707190 | 2340 | 2335 | 2340 | 2335 | 6192 |
| 362 | 20240109 | 131300 | 1531245880 | 2330 | 2330 | 2330 | 2330 | 915 |
| 363 | 20240109 | 131200 | 1529113930 | 2335 | 2335 | 2335 | 2335 | 0 |
| 364 | 20240109 | 131100 | 1529113930 | 2335 | 2335 | 2335 | 2335 | 424 |
| 365 | 20240109 | 131000 | 1528123890 | 2340 | 2335 | 2340 | 2335 | 386 |
| 366 | 20240109 | 130900 | 1527220750 | 2340 | 2340 | 2340 | 2340 | 1873 |
| 367 | 20240109 | 130800 | 1522837930 | 2335 | 2340 | 2345 | 2335 | 2778 |
| 368 | 20240109 | 130700 | 1516343555 | 2345 | 2345 | 2345 | 2345 | 98 |
| 369 | 20240109 | 130600 | 1516113745 | 2345 | 2330 | 2345 | 2330 | 3564 |
| 370 | 20240109 | 130500 | 1507775800 | 2330 | 2325 | 2330 | 2305 | 1853 |
| 371 | 20240109 | 130400 | 1503480625 | 2325 | 2325 | 2325 | 2305 | 215 |
| 372 | 20240109 | 130300 | 1502982865 | 2320 | 2325 | 2325 | 2320 | 655 |
| 373 | 20240109 | 130200 | 1501463115 | 2325 | 2325 | 2325 | 2325 | 1210 |
| 374 | 20240109 | 130100 | 1498649865 | 2330 | 2335 | 2335 | 2330 | 352 |
| 375 | 20240109 | 130000 | 1497829700 | 2335 | 2330 | 2335 | 2325 | 1859 |
| 376 | 20240109 | 125900 | 1493504170 | 2325 | 2325 | 2325 | 2325 | 2190 |
| 377 | 20240109 | 125800 | 1488412420 | 2325 | 2330 | 2330 | 2325 | 257 |
| 378 | 20240109 | 125700 | 1487813615 | 2335 | 2335 | 2335 | 2335 | 527 |
| 379 | 20240109 | 125600 | 1486583070 | 2340 | 2340 | 2340 | 2340 | 5 |
| 380 | 20240109 | 125500 | 1486571370 | 2340 | 2340 | 2340 | 2335 | 103 |
| 381 | 20240109 | 125400 | 1486330725 | 2340 | 2340 | 2340 | 2335 | 767 |
| 382 | 20240109 | 125300 | 1484536095 | 2335 | 2335 | 2335 | 2335 | 139 |
| 383 | 20240109 | 125200 | 1484211530 | 2335 | 2345 | 2345 | 2335 | 697 |
| 384 | 20240109 | 125100 | 1482577335 | 2345 | 2340 | 2345 | 2340 | 8 |
| 385 | 20240109 | 125000 | 1482558610 | 2340 | 2335 | 2340 | 2330 | 850 |
| 386 | 20240109 | 124900 | 1480570930 | 2325 | 2335 | 2335 | 2325 | 68 |
| 387 | 20240109 | 124800 | 1480412160 | 2340 | 2330 | 2340 | 2330 | 104 |
| 388 | 20240109 | 124700 | 1480169030 | 2330 | 2345 | 2345 | 2290 | 18401 |
| 389 | 20240109 | 124600 | 1437656255 | 2350 | 2350 | 2350 | 2350 | 453 |
| 390 | 20240109 | 124500 | 1436591705 | 2340 | 2340 | 2345 | 2340 | 2507 |
| 391 | 20240109 | 124400 | 1430724310 | 2340 | 2345 | 2345 | 2335 | 39 |
| 392 | 20240109 | 124300 | 1430633190 | 2350 | 2350 | 2350 | 2330 | 4182 |
| 393 | 20240109 | 124200 | 1420867505 | 2350 | 2350 | 2350 | 2350 | 1663 |
| 394 | 20240109 | 124100 | 1416959455 | 2350 | 2355 | 2355 | 2335 | 1091 |
| 395 | 20240109 | 124000 | 1414406055 | 2350 | 2355 | 2355 | 2350 | 19 |
| 396 | 20240109 | 123900 | 1414361335 | 2350 | 2360 | 2360 | 2350 | 165 |
| 397 | 20240109 | 123800 | 1413972695 | 2360 | 2345 | 2360 | 2345 | 4532 |
| 398 | 20240109 | 123700 | 1403322080 | 2345 | 2345 | 2345 | 2345 | 1 |
| 399 | 20240109 | 123600 | 1403319735 | 2330 | 2330 | 2330 | 2330 | 945 |
| 400 | 20240109 | 123500 | 1401117885 | 2330 | 2335 | 2345 | 2330 | 4088 |
| 401 | 20240109 | 123400 | 1391588975 | 2335 | 2340 | 2345 | 2335 | 7146 |
| 402 | 20240109 | 123300 | 1374875250 | 2345 | 2355 | 2360 | 2345 | 3498 |
| 403 | 20240109 | 123200 | 1366654235 | 2355 | 2360 | 2360 | 2355 | 58 |
| 404 | 20240109 | 123100 | 1366517580 | 2350 | 2345 | 2365 | 2345 | 3599 |
| 405 | 20240109 | 123000 | 1358025890 | 2345 | 2365 | 2370 | 2345 | 6627 |
| 406 | 20240109 | 122900 | 1342425455 | 2365 | 2370 | 2370 | 2365 | 14287 |
| 407 | 20240109 | 122800 | 1308570760 | 2365 | 2360 | 2370 | 2360 | 9309 |
| 408 | 20240109 | 122700 | 1286522800 | 2355 | 2365 | 2365 | 2355 | 398 |
| 409 | 20240109 | 122600 | 1285585460 | 2370 | 2355 | 2370 | 2330 | 21168 |
| 410 | 20240109 | 122500 | 1235884990 | 2355 | 2365 | 2365 | 2355 | 2425 |
| 411 | 20240109 | 122400 | 1230162060 | 2365 | 2370 | 2370 | 2350 | 15163 |
| 412 | 20240109 | 122300 | 1194396510 | 2370 | 2375 | 2380 | 2360 | 11262 |
| 413 | 20240109 | 122200 | 1167663545 | 2375 | 2360 | 2375 | 2345 | 19392 |
| 414 | 20240109 | 122100 | 1122005550 | 2360 | 2325 | 2375 | 2325 | 61397 |
| 415 | 20240109 | 122000 | 977948755 | 2320 | 2310 | 2320 | 2300 | 17377 |
| 416 | 20240109 | 121900 | 937698860 | 2310 | 2305 | 2310 | 2305 | 2729 |
| 417 | 20240109 | 121800 | 931394930 | 2300 | 2300 | 2305 | 2300 | 1530 |
| 418 | 20240109 | 121700 | 927875925 | 2305 | 2310 | 2310 | 2305 | 510 |
| 419 | 20240109 | 121600 | 926700370 | 2300 | 2300 | 2300 | 2300 | 546 |
| 420 | 20240109 | 121500 | 925444570 | 2300 | 2300 | 2300 | 2300 | 1704 |
| 421 | 20240109 | 121400 | 921525370 | 2310 | 2310 | 2310 | 2310 | 480 |
| 422 | 20240109 | 121300 | 920416570 | 2310 | 2310 | 2310 | 2310 | 981 |
| 423 | 20240109 | 121200 | 918150460 | 2305 | 2300 | 2305 | 2300 | 10981 |
| 424 | 20240109 | 121100 | 892888420 | 2295 | 2295 | 2295 | 2295 | 320 |
| 425 | 20240109 | 121000 | 892154020 | 2295 | 2290 | 2295 | 2290 | 2608 |
| 426 | 20240109 | 120900 | 886173660 | 2290 | 2290 | 2290 | 2290 | 201 |
| 427 | 20240109 | 120800 | 885713370 | 2290 | 2290 | 2290 | 2290 | 627 |
| 428 | 20240109 | 120700 | 884277540 | 2295 | 2295 | 2295 | 2295 | 0 |
| 429 | 20240109 | 120600 | 884277540 | 2295 | 2295 | 2295 | 2295 | 87 |
| 430 | 20240109 | 120500 | 884077875 | 2295 | 2295 | 2295 | 2290 | 274 |
| 431 | 20240109 | 120400 | 883450390 | 2295 | 2295 | 2295 | 2290 | 3 |
| 432 | 20240109 | 120300 | 883443510 | 2290 | 2290 | 2290 | 2290 | 3 |
| 433 | 20240109 | 120200 | 883436640 | 2290 | 2295 | 2295 | 2285 | 3242 |
| 434 | 20240109 | 120100 | 875996320 | 2295 | 2295 | 2295 | 2295 | 1719 |
| 435 | 20240109 | 120000 | 872051215 | 2285 | 2295 | 2295 | 2285 | 1869 |
| 436 | 20240109 | 115900 | 867780460 | 2295 | 2290 | 2295 | 2290 | 6 |
| 437 | 20240109 | 115800 | 867766695 | 2295 | 2295 | 2295 | 2295 | 465 |
| 438 | 20240109 | 115700 | 866699520 | 2295 | 2295 | 2295 | 2295 | 16 |
| 439 | 20240109 | 115600 | 866662800 | 2295 | 2285 | 2295 | 2285 | 6070 |
| 440 | 20240109 | 115500 | 852772075 | 2275 | 2275 | 2275 | 2275 | 149 |
| 441 | 20240109 | 115400 | 852433100 | 2275 | 2275 | 2275 | 2275 | 397 |
| 442 | 20240109 | 115300 | 851529925 | 2285 | 2280 | 2285 | 2280 | 19 |
| 443 | 20240109 | 115200 | 851486595 | 2285 | 2285 | 2285 | 2285 | 0 |
| 444 | 20240109 | 115100 | 851486595 | 2285 | 2285 | 2285 | 2275 | 263 |
| 445 | 20240109 | 115000 | 850888210 | 2285 | 2275 | 2285 | 2275 | 16 |
| 446 | 20240109 | 114900 | 850851750 | 2285 | 2285 | 2285 | 2285 | 0 |
| 447 | 20240109 | 114800 | 850851750 | 2285 | 2285 | 2285 | 2285 | 22 |
| 448 | 20240109 | 114700 | 850801480 | 2280 | 2280 | 2280 | 2270 | 1742 |
| 449 | 20240109 | 114600 | 846843145 | 2280 | 2280 | 2280 | 2280 | 453 |
| 450 | 20240109 | 114500 | 845810305 | 2285 | 2285 | 2285 | 2285 | 0 |
| 451 | 20240109 | 114400 | 845810305 | 2285 | 2285 | 2285 | 2285 | 10 |
| 452 | 20240109 | 114300 | 845787455 | 2280 | 2280 | 2280 | 2280 | 623 |
| 453 | 20240109 | 114200 | 844367015 | 2280 | 2280 | 2280 | 2280 | 163 |
| 454 | 20240109 | 114100 | 843995375 | 2280 | 2280 | 2280 | 2270 | 2361 |
| 455 | 20240109 | 114000 | 838624180 | 2280 | 2280 | 2280 | 2280 | 1503 |
| 456 | 20240109 | 113900 | 835197340 | 2280 | 2280 | 2280 | 2280 | 15 |
| 457 | 20240109 | 113800 | 835163140 | 2280 | 2280 | 2280 | 2280 | 54 |
| 458 | 20240109 | 113700 | 835040020 | 2280 | 2280 | 2280 | 2280 | 367 |
| 459 | 20240109 | 113600 | 834203260 | 2280 | 2280 | 2280 | 2280 | 1113 |
| 460 | 20240109 | 113500 | 831665620 | 2285 | 2280 | 2285 | 2280 | 661 |
| 461 | 20240109 | 113400 | 830158095 | 2285 | 2280 | 2285 | 2280 | 1162 |
| 462 | 20240109 | 113300 | 827508730 | 2280 | 2280 | 2280 | 2280 | 655 |
| 463 | 20240109 | 113200 | 826015330 | 2280 | 2280 | 2280 | 2280 | 34 |
| 464 | 20240109 | 113100 | 825937810 | 2280 | 2285 | 2285 | 2280 | 832 |
| 465 | 20240109 | 113000 | 824036875 | 2285 | 2285 | 2285 | 2285 | 92 |
| 466 | 20240109 | 112900 | 823826655 | 2285 | 2285 | 2285 | 2285 | 1128 |
| 467 | 20240109 | 112800 | 821249175 | 2285 | 2285 | 2285 | 2285 | 28 |
| 468 | 20240109 | 112700 | 821185195 | 2285 | 2285 | 2285 | 2285 | 632 |
| 469 | 20240109 | 112600 | 819741075 | 2290 | 2285 | 2290 | 2285 | 149 |
| 470 | 20240109 | 112500 | 819400565 | 2285 | 2285 | 2285 | 2285 | 474 |
| 471 | 20240109 | 112400 | 818317475 | 2285 | 2290 | 2290 | 2285 | 1549 |
| 472 | 20240109 | 112300 | 814770540 | 2295 | 2290 | 2295 | 2290 | 318 |
| 473 | 20240109 | 112200 | 814041815 | 2290 | 2290 | 2295 | 2290 | 1527 |
| 474 | 20240109 | 112100 | 810544980 | 2290 | 2290 | 2295 | 2290 | 66 |
| 475 | 20240109 | 112000 | 810393780 | 2290 | 2290 | 2290 | 2290 | 1181 |
| 476 | 20240109 | 111900 | 807689290 | 2290 | 2290 | 2290 | 2290 | 15 |
| 477 | 20240109 | 111800 | 807654940 | 2290 | 2295 | 2295 | 2290 | 167 |
| 478 | 20240109 | 111700 | 807272500 | 2290 | 2295 | 2295 | 2290 | 268 |
| 479 | 20240109 | 111600 | 806657540 | 2295 | 2295 | 2295 | 2295 | 0 |
| 480 | 20240109 | 111500 | 806657540 | 2295 | 2290 | 2295 | 2290 | 312 |
| 481 | 20240109 | 111400 | 805943055 | 2290 | 2290 | 2290 | 2290 | 5 |
| 482 | 20240109 | 111300 | 805931605 | 2295 | 2295 | 2295 | 2295 | 0 |
| 483 | 20240109 | 111200 | 805931605 | 2295 | 2290 | 2295 | 2290 | 136 |
| 484 | 20240109 | 111100 | 805619495 | 2295 | 2290 | 2295 | 2290 | 2369 |
| 485 | 20240109 | 111000 | 800182810 | 2290 | 2290 | 2290 | 2290 | 674 |
| 486 | 20240109 | 110900 | 798639350 | 2285 | 2290 | 2290 | 2285 | 420 |
| 487 | 20240109 | 110800 | 797677625 | 2290 | 2295 | 2295 | 2290 | 191 |
| 488 | 20240109 | 110700 | 797240230 | 2295 | 2295 | 2295 | 2290 | 653 |
| 489 | 20240109 | 110600 | 795742980 | 2295 | 2295 | 2295 | 2295 | 4543 |
| 490 | 20240109 | 110500 | 785316795 | 2295 | 2295 | 2295 | 2295 | 648 |
| 491 | 20240109 | 110400 | 783829635 | 2295 | 2290 | 2295 | 2290 | 1332 |
| 492 | 20240109 | 110300 | 780778390 | 2290 | 2290 | 2290 | 2290 | 5 |
| 493 | 20240109 | 110200 | 780766940 | 2280 | 2280 | 2280 | 2280 | 1 |
| 494 | 20240109 | 110100 | 780764660 | 2290 | 2280 | 2290 | 2280 | 22 |
| 495 | 20240109 | 110000 | 780714360 | 2280 | 2290 | 2290 | 2280 | 200 |
| 496 | 20240109 | 105900 | 780256680 | 2290 | 2290 | 2290 | 2290 | 50 |
| 497 | 20240109 | 105800 | 780142180 | 2290 | 2290 | 2290 | 2290 | 5 |
| 498 | 20240109 | 105700 | 780130730 | 2285 | 2285 | 2285 | 2285 | 0 |
| 499 | 20240109 | 105600 | 780130730 | 2285 | 2285 | 2285 | 2285 | 500 |
| 500 | 20240109 | 105500 | 778988230 | 2285 | 2285 | 2285 | 2285 | 1 |
| 501 | 20240109 | 105400 | 778985945 | 2285 | 2285 | 2285 | 2285 | 357 |
| 502 | 20240109 | 105300 | 778170200 | 2285 | 2295 | 2295 | 2270 | 4533 |
| 503 | 20240109 | 105200 | 767840665 | 2295 | 2280 | 2295 | 2280 | 7665 |
| 504 | 20240109 | 105100 | 750322105 | 2280 | 2280 | 2280 | 2280 | 11 |
| 505 | 20240109 | 105000 | 750297025 | 2280 | 2280 | 2280 | 2275 | 169 |
| 506 | 20240109 | 104900 | 749911710 | 2285 | 2275 | 2285 | 2275 | 136 |
| 507 | 20240109 | 104800 | 749601225 | 2275 | 2280 | 2280 | 2275 | 533 |
| 508 | 20240109 | 104700 | 748387105 | 2280 | 2280 | 2280 | 2280 | 829 |
| 509 | 20240109 | 104600 | 746496985 | 2280 | 2280 | 2280 | 2280 | 591 |
| 510 | 20240109 | 104500 | 745149505 | 2285 | 2275 | 2285 | 2275 | 1480 |
| 511 | 20240109 | 104400 | 741770875 | 2275 | 2275 | 2275 | 2275 | 960 |
| 512 | 20240109 | 104300 | 739586875 | 2275 | 2275 | 2275 | 2275 | 340 |
| 513 | 20240109 | 104200 | 738813375 | 2280 | 2280 | 2280 | 2280 | 0 |
| 514 | 20240109 | 104100 | 738813375 | 2280 | 2275 | 2280 | 2275 | 4267 |
| 515 | 20240109 | 104000 | 729090950 | 2275 | 2275 | 2275 | 2275 | 1262 |
| 516 | 20240109 | 103900 | 726219900 | 2275 | 2275 | 2275 | 2275 | 1040 |
| 517 | 20240109 | 103800 | 723853900 | 2280 | 2280 | 2280 | 2280 | 5 |
| 518 | 20240109 | 103700 | 723842500 | 2280 | 2280 | 2280 | 2280 | 80 |
| 519 | 20240109 | 103600 | 723660100 | 2275 | 2275 | 2275 | 2275 | 131 |
| 520 | 20240109 | 103500 | 723362075 | 2280 | 2280 | 2280 | 2280 | 1323 |
| 521 | 20240109 | 103400 | 720345635 | 2280 | 2280 | 2280 | 2280 | 635 |
| 522 | 20240109 | 103300 | 718897835 | 2285 | 2285 | 2285 | 2285 | 32 |
| 523 | 20240109 | 103200 | 718824715 | 2285 | 2285 | 2285 | 2285 | 1001 |
| 524 | 20240109 | 103100 | 716537430 | 2280 | 2285 | 2285 | 2280 | 61 |
| 525 | 20240109 | 103000 | 716398170 | 2285 | 2280 | 2285 | 2280 | 727 |
| 526 | 20240109 | 102900 | 714737000 | 2280 | 2280 | 2285 | 2280 | 84 |
| 527 | 20240109 | 102800 | 714545475 | 2280 | 2280 | 2280 | 2280 | 38 |
| 528 | 20240109 | 102700 | 714458835 | 2280 | 2280 | 2280 | 2280 | 817 |
| 529 | 20240109 | 102600 | 712596075 | 2270 | 2275 | 2275 | 2270 | 241 |
| 530 | 20240109 | 102500 | 712048755 | 2270 | 2270 | 2270 | 2270 | 0 |
| 531 | 20240109 | 102400 | 712048755 | 2270 | 2275 | 2275 | 2270 | 159 |
| 532 | 20240109 | 102300 | 711687360 | 2275 | 2270 | 2275 | 2260 | 3729 |
| 533 | 20240109 | 102200 | 703235465 | 2270 | 2270 | 2275 | 2270 | 1022 |
| 534 | 20240109 | 102100 | 700915510 | 2260 | 2275 | 2285 | 2260 | 2287 |
| 535 | 20240109 | 102000 | 695728030 | 2280 | 2280 | 2280 | 2280 | 1124 |
| 536 | 20240109 | 101900 | 693165310 | 2280 | 2285 | 2300 | 2280 | 2101 |
| 537 | 20240109 | 101800 | 688356595 | 2285 | 2275 | 2290 | 2275 | 3439 |
| 538 | 20240109 | 101700 | 680492720 | 2285 | 2295 | 2295 | 2265 | 5721 |
| 539 | 20240109 | 101600 | 667458650 | 2300 | 2300 | 2305 | 2300 | 1503 |
| 540 | 20240109 | 101500 | 664001745 | 2300 | 2305 | 2310 | 2300 | 842 |
| 541 | 20240109 | 101400 | 662060930 | 2305 | 2315 | 2315 | 2305 | 1115 |
| 542 | 20240109 | 101300 | 659490230 | 2320 | 2345 | 2345 | 2300 | 39643 |
| 543 | 20240109 | 101200 | 567607425 | 2340 | 2330 | 2340 | 2330 | 4263 |
| 544 | 20240109 | 101100 | 557636935 | 2330 | 2320 | 2340 | 2310 | 16712 |
| 545 | 20240109 | 101000 | 518776005 | 2320 | 2325 | 2330 | 2315 | 2826 |
| 546 | 20240109 | 100900 | 512206645 | 2330 | 2310 | 2330 | 2310 | 10800 |
| 547 | 20240109 | 100800 | 487138490 | 2320 | 2310 | 2320 | 2300 | 11325 |
| 548 | 20240109 | 100700 | 460989745 | 2310 | 2330 | 2330 | 2310 | 8622 |
| 549 | 20240109 | 100600 | 440950625 | 2335 | 2330 | 2335 | 2320 | 4707 |
| 550 | 20240109 | 100500 | 429990205 | 2315 | 2305 | 2335 | 2305 | 21717 |
| 551 | 20240109 | 100400 | 379492830 | 2305 | 2300 | 2310 | 2295 | 7004 |
| 552 | 20240109 | 100300 | 363350930 | 2305 | 2285 | 2305 | 2285 | 25265 |
| 553 | 20240109 | 100200 | 305340770 | 2285 | 2285 | 2290 | 2270 | 2940 |
| 554 | 20240109 | 100100 | 298646280 | 2265 | 2270 | 2280 | 2260 | 12194 |
| 555 | 20240109 | 100000 | 270901010 | 2265 | 2265 | 2265 | 2255 | 2590 |
| 556 | 20240109 | 095900 | 265044360 | 2265 | 2270 | 2270 | 2265 | 1723 |
| 557 | 20240109 | 095800 | 261138155 | 2270 | 2265 | 2275 | 2265 | 2375 |
| 558 | 20240109 | 095700 | 255757650 | 2265 | 2270 | 2275 | 2265 | 814 |
| 559 | 20240109 | 095600 | 253909975 | 2275 | 2265 | 2275 | 2265 | 2649 |
| 560 | 20240109 | 095500 | 247900975 | 2270 | 2270 | 2275 | 2255 | 1477 |
| 561 | 20240109 | 095400 | 244555305 | 2270 | 2260 | 2280 | 2255 | 11898 |
| 562 | 20240109 | 095300 | 217593435 | 2265 | 2260 | 2265 | 2260 | 3755 |
| 563 | 20240109 | 095200 | 209107110 | 2255 | 2250 | 2255 | 2250 | 4873 |
| 564 | 20240109 | 095100 | 198128475 | 2245 | 2245 | 2255 | 2245 | 8345 |
| 565 | 20240109 | 095000 | 179370015 | 2245 | 2245 | 2245 | 2245 | 1052 |
| 566 | 20240109 | 094900 | 177008275 | 2245 | 2240 | 2245 | 2240 | 1213 |
| 567 | 20240109 | 094800 | 174285150 | 2245 | 2240 | 2245 | 2240 | 6176 |
| 568 | 20240109 | 094700 | 160430850 | 2240 | 2220 | 2240 | 2220 | 10654 |
| 569 | 20240109 | 094600 | 136688955 | 2220 | 2225 | 2225 | 2220 | 145 |
| 570 | 20240109 | 094500 | 136367040 | 2225 | 2230 | 2230 | 2225 | 1819 |
| 571 | 20240109 | 094400 | 132318265 | 2225 | 2225 | 2225 | 2225 | 331 |
| 572 | 20240109 | 094300 | 131581790 | 2225 | 2225 | 2225 | 2225 | 69 |
| 573 | 20240109 | 094200 | 131428265 | 2230 | 2230 | 2230 | 2230 | 2020 |
| 574 | 20240109 | 094100 | 126923665 | 2230 | 2230 | 2230 | 2225 | 1949 |
| 575 | 20240109 | 094000 | 122579080 | 2220 | 2230 | 2230 | 2220 | 2238 |
| 576 | 20240109 | 093900 | 117588350 | 2230 | 2220 | 2230 | 2220 | 471 |
| 577 | 20240109 | 093800 | 116540680 | 2220 | 2230 | 2230 | 2220 | 3495 |
| 578 | 20240109 | 093700 | 108778540 | 2230 | 2215 | 2230 | 2215 | 148 |
| 579 | 20240109 | 093600 | 108448545 | 2210 | 2230 | 2235 | 2210 | 1861 |
| 580 | 20240109 | 093500 | 104306240 | 2235 | 2215 | 2235 | 2215 | 2862 |
| 581 | 20240109 | 093400 | 97946345 | 2215 | 2205 | 2215 | 2205 | 109 |
| 582 | 20240109 | 093300 | 97705010 | 2205 | 2200 | 2205 | 2200 | 278 |
| 583 | 20240109 | 093200 | 97092690 | 2205 | 2205 | 2205 | 2200 | 65 |
| 584 | 20240109 | 093100 | 96949415 | 2210 | 2200 | 2210 | 2200 | 1665 |
| 585 | 20240109 | 093000 | 93275155 | 2200 | 2200 | 2200 | 2200 | 581 |
| 586 | 20240109 | 092900 | 91996955 | 2200 | 2200 | 2200 | 2200 | 911 |
| 587 | 20240109 | 092800 | 89992755 | 2210 | 2195 | 2210 | 2195 | 758 |
| 588 | 20240109 | 092700 | 88328425 | 2190 | 2190 | 2190 | 2190 | 2 |
| 589 | 20240109 | 092600 | 88324045 | 2190 | 2190 | 2190 | 2190 | 1 |
| 590 | 20240109 | 092500 | 88321855 | 2195 | 2195 | 2195 | 2190 | 54 |
| 591 | 20240109 | 092400 | 88203340 | 2195 | 2190 | 2195 | 2190 | 177 |
| 592 | 20240109 | 092300 | 87815705 | 2190 | 2200 | 2200 | 2190 | 3028 |
| 593 | 20240109 | 092200 | 81169435 | 2200 | 2200 | 2200 | 2200 | 100 |
| 594 | 20240109 | 092100 | 80949435 | 2200 | 2200 | 2200 | 2200 | 220 |
| 595 | 20240109 | 092000 | 80465435 | 2200 | 2200 | 2200 | 2200 | 5000 |
| 596 | 20240109 | 091900 | 69465435 | 2210 | 2205 | 2210 | 2205 | 361 |
| 597 | 20240109 | 091800 | 68668120 | 2205 | 2205 | 2205 | 2205 | 436 |
| 598 | 20240109 | 091700 | 67706740 | 2205 | 2205 | 2205 | 2205 | 2 |
| 599 | 20240109 | 091600 | 67702330 | 2205 | 2205 | 2205 | 2205 | 852 |
| 600 | 20240109 | 091500 | 65823670 | 2205 | 2205 | 2205 | 2205 | 501 |
| 601 | 20240109 | 091400 | 64718965 | 2205 | 2200 | 2205 | 2200 | 3647 |
| 602 | 20240109 | 091300 | 56688000 | 2200 | 2190 | 2200 | 2190 | 1792 |
| 603 | 20240109 | 091200 | 52758510 | 2190 | 2190 | 2190 | 2185 | 1122 |
| 604 | 20240109 | 091100 | 50302030 | 2190 | 2190 | 2195 | 2190 | 2027 |
| 605 | 20240109 | 091000 | 45861850 | 2190 | 2185 | 2195 | 2185 | 277 |
| 606 | 20240109 | 090900 | 45254820 | 2175 | 2185 | 2185 | 2175 | 661 |
| 607 | 20240109 | 090800 | 43816495 | 2185 | 2185 | 2185 | 2165 | 5601 |
| 608 | 20240109 | 090700 | 31645070 | 2190 | 2190 | 2190 | 2190 | 148 |
| 609 | 20240109 | 090600 | 31320950 | 2200 | 2200 | 2200 | 2180 | 529 |
| 610 | 20240109 | 090500 | 30161590 | 2200 | 2185 | 2200 | 2185 | 658 |
| 611 | 20240109 | 090400 | 28720845 | 2185 | 2185 | 2250 | 2185 | 4014 |
| 612 | 20240109 | 090300 | 19864280 | 2170 | 2180 | 2190 | 2170 | 523 |
| 613 | 20240109 | 090200 | 18722250 | 2190 | 2175 | 2190 | 2175 | 1218 |
| 614 | 20240109 | 090100 | 16065410 | 2175 | 2200 | 2200 | 2175 | 1375 |
| 615 | 20240109 | 090000 | 13058625 | 2190 | 2215 | 2220 | 2190 | 5919 |