30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 3 | 20240115 | 191200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20240115 | 191100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20240115 | 191000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20240115 | 190900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20240115 | 190800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20240115 | 190700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20240115 | 190600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20240115 | 190500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20240115 | 190400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20240115 | 190300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20240115 | 190200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20240115 | 190100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20240115 | 190000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20240115 | 185900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20240115 | 185800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20240115 | 185700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20240115 | 185600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20240115 | 185500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20240115 | 185400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20240115 | 185300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20240115 | 185200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20240115 | 185100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20240115 | 185000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20240115 | 184900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20240115 | 184800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20240115 | 184700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20240115 | 184600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20240115 | 184500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20240115 | 184400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20240115 | 184300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 33 | 20240115 | 184200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20240115 | 184100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20240115 | 184000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20240115 | 183900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20240115 | 183800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20240115 | 183700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20240115 | 183600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20240115 | 183500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20240115 | 183400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20240115 | 183300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20240115 | 183200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20240115 | 183100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20240115 | 183000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20240115 | 182900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20240115 | 182800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20240115 | 182700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20240115 | 182600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20240115 | 182500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20240115 | 182400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20240115 | 182300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20240115 | 182200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20240115 | 182100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20240115 | 182000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20240115 | 181900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20240115 | 181800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20240115 | 181700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20240115 | 181600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20240115 | 181500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20240115 | 181400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20240115 | 181300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 63 | 20240115 | 181200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20240115 | 181100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20240115 | 181000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20240115 | 180900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20240115 | 180800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20240115 | 180700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20240115 | 180600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20240115 | 180500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20240115 | 180400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20240115 | 180300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20240115 | 180200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20240115 | 180100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20240115 | 180000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20240115 | 175900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20240115 | 175800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20240115 | 175700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20240115 | 175600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20240115 | 175500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20240115 | 175400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20240115 | 175300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20240115 | 175200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20240115 | 175100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20240115 | 175000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20240115 | 174900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20240115 | 174800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20240115 | 174700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20240115 | 174600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20240115 | 174500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20240115 | 174400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20240115 | 174300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 93 | 20240115 | 174200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20240115 | 174100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20240115 | 174000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20240115 | 173900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20240115 | 173800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20240115 | 173700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20240115 | 173600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20240115 | 173500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20240115 | 173400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20240115 | 173300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20240115 | 173200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20240115 | 173100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20240115 | 173000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20240115 | 172900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20240115 | 172800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20240115 | 172700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20240115 | 172600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20240115 | 172500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20240115 | 172400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20240115 | 172300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20240115 | 172200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20240115 | 172100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20240115 | 172000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20240115 | 171900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20240115 | 171800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20240115 | 171700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20240115 | 171600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20240115 | 171500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20240115 | 171400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20240115 | 171300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 123 | 20240115 | 171200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20240115 | 171100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20240115 | 171000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20240115 | 170900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20240115 | 170800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20240115 | 170700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20240115 | 170600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20240115 | 170500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20240115 | 170400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20240115 | 170300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20240115 | 170200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20240115 | 170100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20240115 | 170000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20240115 | 165900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20240115 | 165800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20240115 | 165700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20240115 | 165600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20240115 | 165500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20240115 | 165400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20240115 | 165300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20240115 | 165200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20240115 | 165100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20240115 | 165000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20240115 | 164900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20240115 | 164800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20240115 | 164700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20240115 | 164600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20240115 | 164500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20240115 | 164400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20240115 | 164300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 153 | 20240115 | 164200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20240115 | 164100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20240115 | 164000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20240115 | 163900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20240115 | 163800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20240115 | 163700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20240115 | 163600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20240115 | 163500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20240115 | 163400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20240115 | 163300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20240115 | 163200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20240115 | 163100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20240115 | 163000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20240115 | 162900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20240115 | 162800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20240115 | 162700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20240115 | 162600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20240115 | 162500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20240115 | 162400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20240115 | 162300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20240115 | 162200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20240115 | 162100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20240115 | 162000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20240115 | 161900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20240115 | 161800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20240115 | 161700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20240115 | 161600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20240115 | 161500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20240115 | 161400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20240115 | 161300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 183 | 20240115 | 161200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20240115 | 161100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20240115 | 161000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20240115 | 160900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20240115 | 160800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20240115 | 160700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20240115 | 160600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20240115 | 160500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20240115 | 160400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20240115 | 160300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20240115 | 160200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20240115 | 160100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20240115 | 160000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20240115 | 155900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20240115 | 155800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 198 | 20240115 | 155700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 199 | 20240115 | 155600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 200 | 20240115 | 155500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 201 | 20240115 | 155400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 202 | 20240115 | 155300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 203 | 20240115 | 155200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 204 | 20240115 | 155100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 205 | 20240115 | 155000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 206 | 20240115 | 154900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 207 | 20240115 | 154800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 208 | 20240115 | 154700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 209 | 20240115 | 154600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 210 | 20240115 | 154500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 211 | 20240115 | 154400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 212 | 20240115 | 154300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 213 | 20240115 | 154200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 214 | 20240115 | 154100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 215 | 20240115 | 154000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 216 | 20240115 | 153900 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 217 | 20240115 | 153800 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 218 | 20240115 | 153700 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 219 | 20240115 | 153600 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 220 | 20240115 | 153500 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 221 | 20240115 | 153400 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 222 | 20240115 | 153300 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 223 | 20240115 | 153200 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 224 | 20240115 | 153100 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 0 |
| 225 | 20240115 | 153000 | 1948966120 | 3310 | 3310 | 3310 | 3310 | 7545 |
| 226 | 20240115 | 152900 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 227 | 20240115 | 152800 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 228 | 20240115 | 152700 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 229 | 20240115 | 152600 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 230 | 20240115 | 152500 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 231 | 20240115 | 152400 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 232 | 20240115 | 152300 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 233 | 20240115 | 152200 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 234 | 20240115 | 152100 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 235 | 20240115 | 152000 | 1923992170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 236 | 20240115 | 151900 | 1923992170 | 3335 | 3330 | 3335 | 3310 | 6232 |
| 237 | 20240115 | 151800 | 1903351470 | 3320 | 3315 | 3360 | 3315 | 9919 |
| 238 | 20240115 | 151700 | 1870246130 | 3315 | 3315 | 3320 | 3315 | 555 |
| 239 | 20240115 | 151600 | 1868405305 | 3315 | 3310 | 3315 | 3310 | 3507 |
| 240 | 20240115 | 151500 | 1856782280 | 3315 | 3320 | 3320 | 3305 | 1122 |
| 241 | 20240115 | 151400 | 1853067445 | 3320 | 3315 | 3320 | 3310 | 152 |
| 242 | 20240115 | 151300 | 1852564310 | 3305 | 3320 | 3320 | 3305 | 5940 |
| 243 | 20240115 | 151200 | 1832930250 | 3315 | 3310 | 3320 | 3310 | 1381 |
| 244 | 20240115 | 151100 | 1828353080 | 3315 | 3310 | 3315 | 3310 | 561 |
| 245 | 20240115 | 151000 | 1826493665 | 3305 | 3315 | 3315 | 3305 | 799 |
| 246 | 20240115 | 150900 | 1823849220 | 3315 | 3315 | 3315 | 3315 | 0 |
| 247 | 20240115 | 150800 | 1823849220 | 3315 | 3315 | 3315 | 3315 | 0 |
| 248 | 20240115 | 150700 | 1823849220 | 3315 | 3315 | 3315 | 3310 | 625 |
| 249 | 20240115 | 150600 | 1821779465 | 3315 | 3310 | 3315 | 3310 | 11 |
| 250 | 20240115 | 150500 | 1821743050 | 3315 | 3320 | 3320 | 3315 | 511 |
| 251 | 20240115 | 150400 | 1820046580 | 3315 | 3310 | 3315 | 3310 | 415 |
| 252 | 20240115 | 150300 | 1818670890 | 3310 | 3310 | 3310 | 3310 | 371 |
| 253 | 20240115 | 150200 | 1817442880 | 3310 | 3310 | 3310 | 3310 | 51 |
| 254 | 20240115 | 150100 | 1817274070 | 3320 | 3320 | 3330 | 3320 | 1206 |
| 255 | 20240115 | 150000 | 1813269225 | 3320 | 3315 | 3320 | 3315 | 5360 |
| 256 | 20240115 | 145900 | 1795475260 | 3320 | 3320 | 3320 | 3320 | 0 |
| 257 | 20240115 | 145800 | 1795475260 | 3320 | 3310 | 3320 | 3305 | 4511 |
| 258 | 20240115 | 145700 | 1780550145 | 3310 | 3320 | 3320 | 3305 | 13751 |
| 259 | 20240115 | 145600 | 1735016830 | 3315 | 3315 | 3315 | 3315 | 3012 |
| 260 | 20240115 | 145500 | 1725032050 | 3315 | 3305 | 3320 | 3305 | 1208 |
| 261 | 20240115 | 145400 | 1721037520 | 3305 | 3320 | 3320 | 3305 | 192 |
| 262 | 20240115 | 145300 | 1720402945 | 3310 | 3315 | 3315 | 3310 | 5027 |
| 263 | 20240115 | 145200 | 1703752960 | 3320 | 3320 | 3320 | 3320 | 30 |
| 264 | 20240115 | 145100 | 1703653360 | 3320 | 3320 | 3320 | 3320 | 718 |
| 265 | 20240115 | 145000 | 1701269600 | 3325 | 3320 | 3325 | 3320 | 378 |
| 266 | 20240115 | 144900 | 1700013735 | 3320 | 3320 | 3320 | 3320 | 0 |
| 267 | 20240115 | 144800 | 1700013735 | 3320 | 3320 | 3320 | 3320 | 259 |
| 268 | 20240115 | 144700 | 1699153855 | 3315 | 3315 | 3315 | 3315 | 321 |
| 269 | 20240115 | 144600 | 1698089740 | 3315 | 3320 | 3320 | 3315 | 683 |
| 270 | 20240115 | 144500 | 1695822865 | 3320 | 3330 | 3330 | 3320 | 500 |
| 271 | 20240115 | 144400 | 1694162855 | 3330 | 3325 | 3330 | 3325 | 1289 |
| 272 | 20240115 | 144300 | 1689876925 | 3330 | 3330 | 3330 | 3330 | 6 |
| 273 | 20240115 | 144200 | 1689856945 | 3335 | 3335 | 3335 | 3335 | 12 |
| 274 | 20240115 | 144100 | 1689816925 | 3335 | 3335 | 3335 | 3335 | 0 |
| 275 | 20240115 | 144000 | 1689816925 | 3335 | 3330 | 3335 | 3330 | 392 |
| 276 | 20240115 | 143900 | 1688511555 | 3335 | 3335 | 3335 | 3335 | 0 |
| 277 | 20240115 | 143800 | 1688511555 | 3335 | 3335 | 3335 | 3330 | 289 |
| 278 | 20240115 | 143700 | 1687549115 | 3335 | 3335 | 3335 | 3335 | 1 |
| 279 | 20240115 | 143600 | 1687545780 | 3335 | 3340 | 3340 | 3335 | 14 |
| 280 | 20240115 | 143500 | 1687499065 | 3340 | 3345 | 3345 | 3335 | 24 |
| 281 | 20240115 | 143400 | 1687419005 | 3345 | 3340 | 3345 | 3340 | 3 |
| 282 | 20240115 | 143300 | 1687408980 | 3350 | 3335 | 3350 | 3330 | 322 |
| 283 | 20240115 | 143200 | 1686336215 | 3335 | 3335 | 3335 | 3335 | 4108 |
| 284 | 20240115 | 143100 | 1672636035 | 3335 | 3325 | 3335 | 3325 | 204 |
| 285 | 20240115 | 143000 | 1671957710 | 3325 | 3325 | 3325 | 3325 | 10 |
| 286 | 20240115 | 142900 | 1671924460 | 3315 | 3325 | 3325 | 3315 | 302 |
| 287 | 20240115 | 142800 | 1670921820 | 3330 | 3340 | 3340 | 3330 | 26 |
| 288 | 20240115 | 142700 | 1670835060 | 3350 | 3340 | 3350 | 3335 | 213 |
| 289 | 20240115 | 142600 | 1670124595 | 3340 | 3335 | 3350 | 3335 | 60 |
| 290 | 20240115 | 142500 | 1669923915 | 3340 | 3350 | 3350 | 3330 | 522 |
| 291 | 20240115 | 142400 | 1668178755 | 3355 | 3330 | 3355 | 3330 | 9502 |
| 292 | 20240115 | 142300 | 1636438190 | 3335 | 3325 | 3335 | 3325 | 14 |
| 293 | 20240115 | 142200 | 1636391615 | 3335 | 3325 | 3335 | 3325 | 11 |
| 294 | 20240115 | 142100 | 1636355030 | 3335 | 3330 | 3335 | 3330 | 7 |
| 295 | 20240115 | 142000 | 1636331695 | 3340 | 3330 | 3340 | 3320 | 1239 |
| 296 | 20240115 | 141900 | 1632216995 | 3340 | 3380 | 3380 | 3340 | 454 |
| 297 | 20240115 | 141800 | 1630698385 | 3340 | 3325 | 3400 | 3325 | 15073 |
| 298 | 20240115 | 141700 | 1580112330 | 3325 | 3325 | 3325 | 3320 | 83 |
| 299 | 20240115 | 141600 | 1579836700 | 3325 | 3325 | 3355 | 3325 | 3799 |
| 300 | 20240115 | 141500 | 1567162240 | 3325 | 3330 | 3330 | 3325 | 239 |
| 301 | 20240115 | 141400 | 1566367130 | 3330 | 3315 | 3330 | 3315 | 1296 |
| 302 | 20240115 | 141300 | 1562057810 | 3310 | 3315 | 3315 | 3310 | 308 |
| 303 | 20240115 | 141200 | 1561038030 | 3305 | 3305 | 3315 | 3305 | 214 |
| 304 | 20240115 | 141100 | 1560330720 | 3305 | 3310 | 3310 | 3305 | 3927 |
| 305 | 20240115 | 141000 | 1547351485 | 3305 | 3310 | 3310 | 3305 | 1701 |
| 306 | 20240115 | 140900 | 1541722145 | 3310 | 3310 | 3310 | 3305 | 1521 |
| 307 | 20240115 | 140800 | 1536687640 | 3315 | 3310 | 3315 | 3310 | 682 |
| 308 | 20240115 | 140700 | 1534429605 | 3310 | 3320 | 3320 | 3310 | 292 |
| 309 | 20240115 | 140600 | 1533462675 | 3315 | 3315 | 3315 | 3315 | 101 |
| 310 | 20240115 | 140500 | 1533127860 | 3315 | 3325 | 3325 | 3315 | 505 |
| 311 | 20240115 | 140400 | 1531453475 | 3320 | 3320 | 3320 | 3320 | 261 |
| 312 | 20240115 | 140300 | 1530586955 | 3315 | 3320 | 3320 | 3315 | 429 |
| 313 | 20240115 | 140200 | 1529164290 | 3315 | 3320 | 3320 | 3315 | 39 |
| 314 | 20240115 | 140100 | 1529034825 | 3320 | 3320 | 3320 | 3320 | 10 |
| 315 | 20240115 | 140000 | 1529001625 | 3325 | 3325 | 3325 | 3325 | 1 |
| 316 | 20240115 | 135900 | 1528998300 | 3310 | 3310 | 3310 | 3310 | 0 |
| 317 | 20240115 | 135800 | 1528998300 | 3310 | 3320 | 3320 | 3310 | 3189 |
| 318 | 20240115 | 135700 | 1518429650 | 3315 | 3315 | 3315 | 3315 | 400 |
| 319 | 20240115 | 135600 | 1517103650 | 3315 | 3315 | 3315 | 3315 | 230 |
| 320 | 20240115 | 135500 | 1516341200 | 3320 | 3320 | 3320 | 3310 | 220 |
| 321 | 20240115 | 135400 | 1515611400 | 3305 | 3305 | 3305 | 3305 | 500 |
| 322 | 20240115 | 135300 | 1513958900 | 3305 | 3305 | 3305 | 3305 | 1906 |
| 323 | 20240115 | 135200 | 1507659570 | 3305 | 3305 | 3305 | 3300 | 8207 |
| 324 | 20240115 | 135100 | 1480537320 | 3305 | 3325 | 3325 | 3305 | 2230 |
| 325 | 20240115 | 135000 | 1473155050 | 3325 | 3325 | 3325 | 3325 | 0 |
| 326 | 20240115 | 134900 | 1473155050 | 3325 | 3315 | 3325 | 3315 | 86 |
| 327 | 20240115 | 134800 | 1472869480 | 3315 | 3330 | 3330 | 3315 | 1058 |
| 328 | 20240115 | 134700 | 1469361460 | 3315 | 3330 | 3330 | 3315 | 1726 |
| 329 | 20240115 | 134600 | 1463639380 | 3335 | 3335 | 3335 | 3335 | 0 |
| 330 | 20240115 | 134500 | 1463639380 | 3335 | 3325 | 3335 | 3310 | 5006 |
| 331 | 20240115 | 134400 | 1447058480 | 3345 | 3325 | 3345 | 3315 | 2654 |
| 332 | 20240115 | 134300 | 1438239570 | 3345 | 3340 | 3345 | 3340 | 500 |
| 333 | 20240115 | 134200 | 1436567905 | 3340 | 3340 | 3340 | 3320 | 2600 |
| 334 | 20240115 | 134100 | 1427885905 | 3320 | 3320 | 3335 | 3320 | 789 |
| 335 | 20240115 | 134000 | 1425263095 | 3340 | 3325 | 3340 | 3320 | 1605 |
| 336 | 20240115 | 133900 | 1419930285 | 3325 | 3350 | 3350 | 3325 | 2 |
| 337 | 20240115 | 133800 | 1419923610 | 3355 | 3355 | 3355 | 3355 | 1 |
| 338 | 20240115 | 133700 | 1419920255 | 3355 | 3345 | 3355 | 3330 | 5385 |
| 339 | 20240115 | 133600 | 1401945415 | 3350 | 3350 | 3350 | 3330 | 10230 |
| 340 | 20240115 | 133500 | 1367872760 | 3355 | 3365 | 3365 | 3330 | 6054 |
| 341 | 20240115 | 133400 | 1347593235 | 3365 | 3365 | 3365 | 3365 | 430 |
| 342 | 20240115 | 133300 | 1346146285 | 3360 | 3355 | 3360 | 3355 | 865 |
| 343 | 20240115 | 133200 | 1343240185 | 3360 | 3360 | 3360 | 3345 | 302 |
| 344 | 20240115 | 133100 | 1342229965 | 3340 | 3360 | 3360 | 3340 | 1000 |
| 345 | 20240115 | 133000 | 1338881905 | 3360 | 3360 | 3360 | 3360 | 1488 |
| 346 | 20240115 | 132900 | 1333882225 | 3360 | 3360 | 3360 | 3360 | 5 |
| 347 | 20240115 | 132800 | 1333865425 | 3360 | 3330 | 3370 | 3330 | 2845 |
| 348 | 20240115 | 132700 | 1324322310 | 3330 | 3375 | 3375 | 3330 | 22867 |
| 349 | 20240115 | 132600 | 1247779165 | 3375 | 3375 | 3375 | 3375 | 1359 |
| 350 | 20240115 | 132500 | 1243192540 | 3375 | 3380 | 3380 | 3375 | 269 |
| 351 | 20240115 | 132400 | 1242284615 | 3380 | 3375 | 3380 | 3365 | 9486 |
| 352 | 20240115 | 132300 | 1210331530 | 3375 | 3380 | 3380 | 3375 | 7549 |
| 353 | 20240115 | 132200 | 1184824285 | 3385 | 3385 | 3385 | 3385 | 5399 |
| 354 | 20240115 | 132100 | 1166548670 | 3390 | 3385 | 3390 | 3385 | 248 |
| 355 | 20240115 | 132000 | 1165709185 | 3385 | 3385 | 3385 | 3385 | 2036 |
| 356 | 20240115 | 131900 | 1158817325 | 3390 | 3390 | 3390 | 3390 | 2679 |
| 357 | 20240115 | 131800 | 1149735515 | 3390 | 3395 | 3395 | 3390 | 208 |
| 358 | 20240115 | 131700 | 1149030120 | 3395 | 3395 | 3395 | 3395 | 210 |
| 359 | 20240115 | 131600 | 1148317170 | 3405 | 3405 | 3405 | 3405 | 1341 |
| 360 | 20240115 | 131500 | 1143751065 | 3395 | 3395 | 3395 | 3395 | 3001 |
| 361 | 20240115 | 131400 | 1133562670 | 3405 | 3405 | 3405 | 3405 | 20 |
| 362 | 20240115 | 131300 | 1133494570 | 3405 | 3405 | 3405 | 3405 | 0 |
| 363 | 20240115 | 131200 | 1133494570 | 3405 | 3405 | 3405 | 3405 | 1 |
| 364 | 20240115 | 131100 | 1133491165 | 3395 | 3395 | 3395 | 3395 | 80 |
| 365 | 20240115 | 131000 | 1133219565 | 3395 | 3395 | 3395 | 3395 | 0 |
| 366 | 20240115 | 130900 | 1133219565 | 3395 | 3395 | 3395 | 3395 | 0 |
| 367 | 20240115 | 130800 | 1133219565 | 3395 | 3395 | 3395 | 3395 | 63 |
| 368 | 20240115 | 130700 | 1133005680 | 3395 | 3395 | 3395 | 3395 | 0 |
| 369 | 20240115 | 130600 | 1133005680 | 3395 | 3395 | 3395 | 3395 | 307 |
| 370 | 20240115 | 130500 | 1131963415 | 3405 | 3405 | 3405 | 3405 | 0 |
| 371 | 20240115 | 130400 | 1131963415 | 3405 | 3405 | 3405 | 3405 | 0 |
| 372 | 20240115 | 130300 | 1131963415 | 3405 | 3405 | 3405 | 3405 | 0 |
| 373 | 20240115 | 130200 | 1131963415 | 3405 | 3405 | 3405 | 3405 | 0 |
| 374 | 20240115 | 130100 | 1131963415 | 3405 | 3405 | 3405 | 3405 | 0 |
| 375 | 20240115 | 130000 | 1131963415 | 3405 | 3405 | 3405 | 3405 | 6 |
| 376 | 20240115 | 125900 | 1131942985 | 3405 | 3405 | 3405 | 3405 | 2 |
| 377 | 20240115 | 125800 | 1131936175 | 3405 | 3405 | 3405 | 3405 | 0 |
| 378 | 20240115 | 125700 | 1131936175 | 3405 | 3405 | 3405 | 3405 | 0 |
| 379 | 20240115 | 125600 | 1131936175 | 3405 | 3405 | 3405 | 3405 | 0 |
| 380 | 20240115 | 125500 | 1131936175 | 3405 | 3395 | 3405 | 3395 | 3 |
| 381 | 20240115 | 125400 | 1131925980 | 3395 | 3395 | 3395 | 3395 | 311 |
| 382 | 20240115 | 125300 | 1130870135 | 3395 | 3395 | 3395 | 3395 | 0 |
| 383 | 20240115 | 125200 | 1130870135 | 3395 | 3415 | 3415 | 3395 | 2248 |
| 384 | 20240115 | 125100 | 1123238155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 385 | 20240115 | 125000 | 1123238155 | 3405 | 3415 | 3415 | 3405 | 60 |
| 386 | 20240115 | 124900 | 1123033755 | 3415 | 3415 | 3415 | 3415 | 0 |
| 387 | 20240115 | 124800 | 1123033755 | 3415 | 3415 | 3415 | 3415 | 1 |
| 388 | 20240115 | 124700 | 1123030340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 389 | 20240115 | 124600 | 1123030340 | 3395 | 3395 | 3395 | 3395 | 0 |
| 390 | 20240115 | 124500 | 1123030340 | 3395 | 3400 | 3400 | 3395 | 293 |
| 391 | 20240115 | 124400 | 1122035580 | 3395 | 3395 | 3395 | 3395 | 67 |
| 392 | 20240115 | 124300 | 1121808115 | 3390 | 3395 | 3395 | 3390 | 101 |
| 393 | 20240115 | 124200 | 1121465675 | 3395 | 3395 | 3395 | 3395 | 120 |
| 394 | 20240115 | 124100 | 1121058275 | 3395 | 3395 | 3395 | 3395 | 0 |
| 395 | 20240115 | 124000 | 1121058275 | 3395 | 3395 | 3395 | 3395 | 0 |
| 396 | 20240115 | 123900 | 1121058275 | 3395 | 3395 | 3395 | 3395 | 0 |
| 397 | 20240115 | 123800 | 1121058275 | 3395 | 3395 | 3395 | 3395 | 20 |
| 398 | 20240115 | 123700 | 1120990375 | 3390 | 3390 | 3390 | 3390 | 1398 |
| 399 | 20240115 | 123600 | 1116251155 | 3395 | 3395 | 3395 | 3395 | 1 |
| 400 | 20240115 | 123500 | 1116247760 | 3390 | 3390 | 3390 | 3390 | 2000 |
| 401 | 20240115 | 123400 | 1109467760 | 3385 | 3385 | 3385 | 3385 | 1 |
| 402 | 20240115 | 123300 | 1109464375 | 3390 | 3395 | 3395 | 3390 | 2457 |
| 403 | 20240115 | 123200 | 1101124905 | 3395 | 3395 | 3395 | 3395 | 4 |
| 404 | 20240115 | 123100 | 1101111325 | 3400 | 3400 | 3400 | 3400 | 0 |
| 405 | 20240115 | 123000 | 1101111325 | 3400 | 3400 | 3400 | 3400 | 20 |
| 406 | 20240115 | 122900 | 1101043325 | 3395 | 3395 | 3395 | 3395 | 0 |
| 407 | 20240115 | 122800 | 1101043325 | 3395 | 3400 | 3400 | 3395 | 2000 |
| 408 | 20240115 | 122700 | 1094251700 | 3400 | 3405 | 3420 | 3400 | 33 |
| 409 | 20240115 | 122600 | 1094139395 | 3395 | 3400 | 3405 | 3390 | 13968 |
| 410 | 20240115 | 122500 | 1046741430 | 3420 | 3420 | 3420 | 3420 | 9 |
| 411 | 20240115 | 122400 | 1046710650 | 3405 | 3405 | 3405 | 3405 | 948 |
| 412 | 20240115 | 122300 | 1043482710 | 3405 | 3405 | 3405 | 3405 | 2005 |
| 413 | 20240115 | 122200 | 1036655685 | 3425 | 3425 | 3425 | 3425 | 0 |
| 414 | 20240115 | 122100 | 1036655685 | 3425 | 3425 | 3425 | 3425 | 0 |
| 415 | 20240115 | 122000 | 1036655685 | 3425 | 3405 | 3425 | 3405 | 97 |
| 416 | 20240115 | 121900 | 1036325380 | 3405 | 3405 | 3405 | 3405 | 0 |
| 417 | 20240115 | 121800 | 1036325380 | 3405 | 3405 | 3405 | 3400 | 96 |
| 418 | 20240115 | 121700 | 1035998650 | 3400 | 3400 | 3400 | 3400 | 0 |
| 419 | 20240115 | 121600 | 1035998650 | 3400 | 3405 | 3405 | 3400 | 4384 |
| 420 | 20240115 | 121500 | 1021078630 | 3405 | 3405 | 3405 | 3405 | 10 |
| 421 | 20240115 | 121400 | 1021044580 | 3405 | 3405 | 3405 | 3400 | 2014 |
| 422 | 20240115 | 121300 | 1014187260 | 3430 | 3405 | 3430 | 3405 | 1290 |
| 423 | 20240115 | 121200 | 1009794785 | 3400 | 3410 | 3410 | 3400 | 8128 |
| 424 | 20240115 | 121100 | 982109590 | 3410 | 3410 | 3410 | 3410 | 101 |
| 425 | 20240115 | 121000 | 981765180 | 3410 | 3410 | 3410 | 3410 | 414 |
| 426 | 20240115 | 120900 | 980353440 | 3410 | 3410 | 3410 | 3410 | 515 |
| 427 | 20240115 | 120800 | 978597290 | 3410 | 3410 | 3410 | 3410 | 492 |
| 428 | 20240115 | 120700 | 976919570 | 3410 | 3410 | 3410 | 3410 | 0 |
| 429 | 20240115 | 120600 | 976919570 | 3410 | 3410 | 3410 | 3410 | 0 |
| 430 | 20240115 | 120500 | 976919570 | 3410 | 3410 | 3410 | 3410 | 1000 |
| 431 | 20240115 | 120400 | 973509570 | 3430 | 3430 | 3430 | 3430 | 1 |
| 432 | 20240115 | 120300 | 973506140 | 3410 | 3410 | 3410 | 3410 | 2000 |
| 433 | 20240115 | 120200 | 966686140 | 3430 | 3430 | 3430 | 3430 | 0 |
| 434 | 20240115 | 120100 | 966686140 | 3430 | 3430 | 3430 | 3430 | 3295 |
| 435 | 20240115 | 120000 | 955384290 | 3430 | 3430 | 3430 | 3430 | 1 |
| 436 | 20240115 | 115900 | 955380860 | 3410 | 3410 | 3410 | 3410 | 3450 |
| 437 | 20240115 | 115800 | 943616360 | 3410 | 3430 | 3430 | 3410 | 475 |
| 438 | 20240115 | 115700 | 941992410 | 3430 | 3430 | 3430 | 3430 | 0 |
| 439 | 20240115 | 115600 | 941992410 | 3430 | 3425 | 3430 | 3425 | 2 |
| 440 | 20240115 | 115500 | 941985555 | 3415 | 3415 | 3415 | 3415 | 2778 |
| 441 | 20240115 | 115400 | 932498685 | 3410 | 3410 | 3410 | 3405 | 4714 |
| 442 | 20240115 | 115300 | 916441980 | 3410 | 3410 | 3410 | 3410 | 2400 |
| 443 | 20240115 | 115200 | 908257980 | 3410 | 3410 | 3410 | 3410 | 1000 |
| 444 | 20240115 | 115100 | 904847980 | 3405 | 3405 | 3405 | 3405 | 50 |
| 445 | 20240115 | 115000 | 904677730 | 3430 | 3430 | 3430 | 3430 | 0 |
| 446 | 20240115 | 114900 | 904677730 | 3430 | 3410 | 3430 | 3410 | 601 |
| 447 | 20240115 | 114800 | 902628300 | 3410 | 3410 | 3410 | 3410 | 4000 |
| 448 | 20240115 | 114700 | 888988300 | 3415 | 3420 | 3420 | 3415 | 3800 |
| 449 | 20240115 | 114600 | 876001715 | 3425 | 3430 | 3430 | 3425 | 1494 |
| 450 | 20240115 | 114500 | 870879795 | 3430 | 3430 | 3430 | 3430 | 527 |
| 451 | 20240115 | 114400 | 869072185 | 3430 | 3430 | 3430 | 3430 | 0 |
| 452 | 20240115 | 114300 | 869072185 | 3430 | 3435 | 3435 | 3430 | 215 |
| 453 | 20240115 | 114200 | 868334170 | 3435 | 3435 | 3435 | 3435 | 0 |
| 454 | 20240115 | 114100 | 868334170 | 3435 | 3435 | 3435 | 3435 | 0 |
| 455 | 20240115 | 114000 | 868334170 | 3435 | 3435 | 3435 | 3435 | 15 |
| 456 | 20240115 | 113900 | 868282645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 457 | 20240115 | 113800 | 868282645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 458 | 20240115 | 113700 | 868282645 | 3435 | 3435 | 3435 | 3435 | 500 |
| 459 | 20240115 | 113600 | 866565145 | 3435 | 3435 | 3435 | 3435 | 0 |
| 460 | 20240115 | 113500 | 866565145 | 3435 | 3420 | 3435 | 3420 | 91 |
| 461 | 20240115 | 113400 | 866253910 | 3435 | 3435 | 3435 | 3435 | 0 |
| 462 | 20240115 | 113300 | 866253910 | 3435 | 3435 | 3435 | 3435 | 0 |
| 463 | 20240115 | 113200 | 866253910 | 3435 | 3435 | 3435 | 3435 | 0 |
| 464 | 20240115 | 113100 | 866253910 | 3435 | 3435 | 3435 | 3435 | 139 |
| 465 | 20240115 | 113000 | 865776445 | 3420 | 3420 | 3420 | 3420 | 0 |
| 466 | 20240115 | 112900 | 865776445 | 3420 | 3420 | 3420 | 3420 | 0 |
| 467 | 20240115 | 112800 | 865776445 | 3420 | 3420 | 3420 | 3420 | 0 |
| 468 | 20240115 | 112700 | 865776445 | 3420 | 3420 | 3420 | 3420 | 0 |
| 469 | 20240115 | 112600 | 865776445 | 3420 | 3420 | 3420 | 3420 | 38 |
| 470 | 20240115 | 112500 | 865646485 | 3415 | 3415 | 3415 | 3415 | 0 |
| 471 | 20240115 | 112400 | 865646485 | 3415 | 3420 | 3435 | 3415 | 2401 |
| 472 | 20240115 | 112300 | 857442550 | 3415 | 3425 | 3425 | 3415 | 14 |
| 473 | 20240115 | 112200 | 857394725 | 3415 | 3420 | 3420 | 3415 | 1000 |
| 474 | 20240115 | 112100 | 853979570 | 3420 | 3430 | 3430 | 3415 | 5120 |
| 475 | 20240115 | 112000 | 836472865 | 3430 | 3430 | 3430 | 3430 | 0 |
| 476 | 20240115 | 111900 | 836472865 | 3430 | 3430 | 3430 | 3430 | 16 |
| 477 | 20240115 | 111800 | 836417985 | 3430 | 3430 | 3430 | 3430 | 35 |
| 478 | 20240115 | 111700 | 836297935 | 3425 | 3425 | 3425 | 3425 | 4 |
| 479 | 20240115 | 111600 | 836284235 | 3420 | 3420 | 3420 | 3420 | 0 |
| 480 | 20240115 | 111500 | 836284235 | 3420 | 3420 | 3420 | 3420 | 1 |
| 481 | 20240115 | 111400 | 836280815 | 3420 | 3430 | 3430 | 3420 | 3297 |
| 482 | 20240115 | 111300 | 824993260 | 3440 | 3440 | 3440 | 3440 | 4 |
| 483 | 20240115 | 111200 | 824979500 | 3440 | 3430 | 3440 | 3420 | 8633 |
| 484 | 20240115 | 111100 | 795426995 | 3430 | 3440 | 3440 | 3430 | 608 |
| 485 | 20240115 | 111000 | 793341450 | 3440 | 3440 | 3440 | 3440 | 1 |
| 486 | 20240115 | 110900 | 793338010 | 3440 | 3440 | 3440 | 3435 | 315 |
| 487 | 20240115 | 110800 | 792255910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 488 | 20240115 | 110700 | 792255910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 489 | 20240115 | 110600 | 792255910 | 3430 | 3430 | 3430 | 3430 | 29 |
| 490 | 20240115 | 110500 | 792156440 | 3430 | 3430 | 3430 | 3430 | 0 |
| 491 | 20240115 | 110400 | 792156440 | 3430 | 3440 | 3440 | 3430 | 2707 |
| 492 | 20240115 | 110300 | 782866120 | 3440 | 3445 | 3445 | 3440 | 7000 |
| 493 | 20240115 | 110200 | 758784130 | 3445 | 3445 | 3445 | 3445 | 90 |
| 494 | 20240115 | 110100 | 758474080 | 3445 | 3445 | 3445 | 3440 | 200 |
| 495 | 20240115 | 110000 | 757785230 | 3440 | 3440 | 3440 | 3440 | 0 |
| 496 | 20240115 | 105900 | 757785230 | 3440 | 3440 | 3440 | 3440 | 30 |
| 497 | 20240115 | 105800 | 757682030 | 3445 | 3445 | 3445 | 3445 | 100 |
| 498 | 20240115 | 105700 | 757337530 | 3445 | 3445 | 3445 | 3445 | 0 |
| 499 | 20240115 | 105600 | 757337530 | 3445 | 3445 | 3445 | 3445 | 2747 |
| 500 | 20240115 | 105500 | 747874115 | 3465 | 3465 | 3465 | 3465 | 1173 |
| 501 | 20240115 | 105400 | 743809670 | 3445 | 3445 | 3445 | 3445 | 1 |
| 502 | 20240115 | 105300 | 743806225 | 3465 | 3465 | 3465 | 3465 | 7 |
| 503 | 20240115 | 105200 | 743781970 | 3445 | 3445 | 3445 | 3445 | 0 |
| 504 | 20240115 | 105100 | 743781970 | 3445 | 3445 | 3445 | 3445 | 1055 |
| 505 | 20240115 | 105000 | 740147495 | 3440 | 3440 | 3440 | 3440 | 3805 |
| 506 | 20240115 | 104900 | 727058295 | 3440 | 3440 | 3440 | 3440 | 55 |
| 507 | 20240115 | 104800 | 726869095 | 3440 | 3465 | 3465 | 3440 | 2 |
| 508 | 20240115 | 104700 | 726862190 | 3465 | 3450 | 3465 | 3450 | 2709 |
| 509 | 20240115 | 104600 | 717516110 | 3465 | 3465 | 3465 | 3465 | 55 |
| 510 | 20240115 | 104500 | 717325535 | 3465 | 3465 | 3465 | 3465 | 38 |
| 511 | 20240115 | 104400 | 717193865 | 3465 | 3465 | 3465 | 3465 | 0 |
| 512 | 20240115 | 104300 | 717193865 | 3465 | 3455 | 3465 | 3455 | 300 |
| 513 | 20240115 | 104200 | 716157110 | 3445 | 3445 | 3445 | 3445 | 5100 |
| 514 | 20240115 | 104100 | 698587610 | 3450 | 3450 | 3450 | 3450 | 0 |
| 515 | 20240115 | 104000 | 698587610 | 3450 | 3445 | 3450 | 3445 | 339 |
| 516 | 20240115 | 103900 | 697419750 | 3445 | 3445 | 3445 | 3445 | 0 |
| 517 | 20240115 | 103800 | 697419750 | 3445 | 3445 | 3445 | 3445 | 100 |
| 518 | 20240115 | 103700 | 697075250 | 3440 | 3440 | 3440 | 3440 | 261 |
| 519 | 20240115 | 103600 | 696177410 | 3440 | 3445 | 3445 | 3440 | 1955 |
| 520 | 20240115 | 103500 | 689451000 | 3445 | 3445 | 3445 | 3445 | 20 |
| 521 | 20240115 | 103400 | 689382100 | 3445 | 3445 | 3445 | 3440 | 1276 |
| 522 | 20240115 | 103300 | 684990895 | 3445 | 3445 | 3445 | 3445 | 5 |
| 523 | 20240115 | 103200 | 684973670 | 3450 | 3450 | 3450 | 3450 | 1 |
| 524 | 20240115 | 103100 | 684970220 | 3450 | 3465 | 3465 | 3450 | 5529 |
| 525 | 20240115 | 103000 | 665875655 | 3470 | 3470 | 3470 | 3470 | 2735 |
| 526 | 20240115 | 102900 | 656385205 | 3480 | 3480 | 3480 | 3480 | 0 |
| 527 | 20240115 | 102800 | 656385205 | 3480 | 3480 | 3480 | 3480 | 1 |
| 528 | 20240115 | 102700 | 656381725 | 3470 | 3480 | 3480 | 3470 | 2891 |
| 529 | 20240115 | 102600 | 646324455 | 3500 | 3500 | 3500 | 3480 | 72 |
| 530 | 20240115 | 102500 | 646073455 | 3490 | 3490 | 3490 | 3490 | 18 |
| 531 | 20240115 | 102400 | 646010635 | 3490 | 3490 | 3490 | 3480 | 2631 |
| 532 | 20240115 | 102300 | 636828455 | 3490 | 3490 | 3490 | 3490 | 2370 |
| 533 | 20240115 | 102200 | 628557155 | 3490 | 3490 | 3490 | 3490 | 128 |
| 534 | 20240115 | 102100 | 628110435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 535 | 20240115 | 102000 | 628110435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 536 | 20240115 | 101900 | 628110435 | 3500 | 3490 | 3500 | 3490 | 4 |
| 537 | 20240115 | 101800 | 628096465 | 3500 | 3500 | 3500 | 3500 | 2800 |
| 538 | 20240115 | 101700 | 618296465 | 3490 | 3490 | 3490 | 3490 | 2 |
| 539 | 20240115 | 101600 | 618289485 | 3490 | 3490 | 3490 | 3490 | 2 |
| 540 | 20240115 | 101500 | 618282505 | 3490 | 3490 | 3490 | 3490 | 0 |
| 541 | 20240115 | 101400 | 618282505 | 3490 | 3485 | 3490 | 3480 | 638 |
| 542 | 20240115 | 101300 | 616057215 | 3490 | 3490 | 3490 | 3490 | 62 |
| 543 | 20240115 | 101200 | 615840835 | 3490 | 3495 | 3495 | 3490 | 1500 |
| 544 | 20240115 | 101100 | 610605525 | 3500 | 3495 | 3500 | 3495 | 117 |
| 545 | 20240115 | 101000 | 610196360 | 3500 | 3500 | 3500 | 3500 | 0 |
| 546 | 20240115 | 100900 | 610196360 | 3500 | 3495 | 3500 | 3495 | 174 |
| 547 | 20240115 | 100800 | 609588225 | 3490 | 3490 | 3490 | 3490 | 0 |
| 548 | 20240115 | 100700 | 609588225 | 3490 | 3490 | 3495 | 3490 | 886 |
| 549 | 20240115 | 100600 | 606493765 | 3490 | 3485 | 3490 | 3485 | 382 |
| 550 | 20240115 | 100500 | 605162315 | 3480 | 3480 | 3480 | 3480 | 4000 |
| 551 | 20240115 | 100400 | 591242315 | 3480 | 3480 | 3480 | 3480 | 1 |
| 552 | 20240115 | 100300 | 591238835 | 3480 | 3480 | 3480 | 3480 | 0 |
| 553 | 20240115 | 100200 | 591238835 | 3480 | 3480 | 3480 | 3480 | 1 |
| 554 | 20240115 | 100100 | 591235355 | 3480 | 3480 | 3480 | 3465 | 17 |
| 555 | 20240115 | 100000 | 591176345 | 3465 | 3480 | 3480 | 3465 | 3833 |
| 556 | 20240115 | 095900 | 577879615 | 3480 | 3485 | 3485 | 3480 | 733 |
| 557 | 20240115 | 095800 | 575326275 | 3490 | 3490 | 3490 | 3490 | 8 |
| 558 | 20240115 | 095700 | 575298355 | 3490 | 3495 | 3495 | 3490 | 292 |
| 559 | 20240115 | 095600 | 574278825 | 3500 | 3500 | 3500 | 3500 | 0 |
| 560 | 20240115 | 095500 | 574278825 | 3500 | 3500 | 3500 | 3500 | 100 |
| 561 | 20240115 | 095400 | 573928825 | 3500 | 3495 | 3500 | 3495 | 11 |
| 562 | 20240115 | 095300 | 573890375 | 3495 | 3495 | 3495 | 3495 | 5 |
| 563 | 20240115 | 095200 | 573872900 | 3500 | 3500 | 3500 | 3500 | 50 |
| 564 | 20240115 | 095100 | 573697900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 565 | 20240115 | 095000 | 573697900 | 3500 | 3500 | 3500 | 3500 | 237 |
| 566 | 20240115 | 094900 | 572868400 | 3500 | 3500 | 3500 | 3500 | 199 |
| 567 | 20240115 | 094800 | 572171900 | 3500 | 3495 | 3505 | 3495 | 302 |
| 568 | 20240115 | 094700 | 571115895 | 3505 | 3505 | 3505 | 3505 | 875 |
| 569 | 20240115 | 094600 | 568049020 | 3505 | 3505 | 3505 | 3505 | 1293 |
| 570 | 20240115 | 094500 | 563517055 | 3505 | 3505 | 3505 | 3505 | 505 |
| 571 | 20240115 | 094400 | 561747030 | 3505 | 3505 | 3505 | 3505 | 3106 |
| 572 | 20240115 | 094300 | 550860500 | 3490 | 3475 | 3490 | 3475 | 21735 |
| 573 | 20240115 | 094200 | 475107380 | 3475 | 3475 | 3475 | 3475 | 2639 |
| 574 | 20240115 | 094100 | 465936855 | 3475 | 3475 | 3475 | 3475 | 0 |
| 575 | 20240115 | 094000 | 465936855 | 3475 | 3465 | 3475 | 3465 | 265 |
| 576 | 20240115 | 093900 | 465018620 | 3465 | 3470 | 3475 | 3465 | 1455 |
| 577 | 20240115 | 093800 | 459966450 | 3470 | 3470 | 3470 | 3470 | 434 |
| 578 | 20240115 | 093700 | 458460470 | 3485 | 3485 | 3485 | 3485 | 0 |
| 579 | 20240115 | 093600 | 458460470 | 3485 | 3485 | 3485 | 3485 | 230 |
| 580 | 20240115 | 093500 | 457658920 | 3475 | 3475 | 3475 | 3475 | 1500 |
| 581 | 20240115 | 093400 | 452446420 | 3485 | 3485 | 3485 | 3485 | 12 |
| 582 | 20240115 | 093300 | 452404600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 583 | 20240115 | 093200 | 452404600 | 3490 | 3485 | 3490 | 3485 | 4557 |
| 584 | 20240115 | 093100 | 436523450 | 3480 | 3465 | 3480 | 3465 | 2651 |
| 585 | 20240115 | 093000 | 427308635 | 3465 | 3480 | 3480 | 3465 | 2889 |
| 586 | 20240115 | 092900 | 417256100 | 3465 | 3465 | 3475 | 3465 | 609 |
| 587 | 20240115 | 092800 | 415145855 | 3475 | 3460 | 3475 | 3450 | 3349 |
| 588 | 20240115 | 092700 | 403558340 | 3470 | 3465 | 3470 | 3465 | 241 |
| 589 | 20240115 | 092600 | 402723175 | 3460 | 3455 | 3460 | 3445 | 3680 |
| 590 | 20240115 | 092500 | 390004155 | 3440 | 3445 | 3455 | 3440 | 161 |
| 591 | 20240115 | 092400 | 389449550 | 3455 | 3450 | 3455 | 3420 | 7468 |
| 592 | 20240115 | 092300 | 363824375 | 3460 | 3460 | 3460 | 3460 | 30 |
| 593 | 20240115 | 092200 | 363720575 | 3445 | 3445 | 3445 | 3430 | 2641 |
| 594 | 20240115 | 092100 | 354644655 | 3440 | 3455 | 3465 | 3440 | 1008 |
| 595 | 20240115 | 092000 | 351166560 | 3450 | 3455 | 3455 | 3450 | 3846 |
| 596 | 20240115 | 091900 | 337893450 | 3465 | 3465 | 3465 | 3455 | 9818 |
| 597 | 20240115 | 091800 | 303910525 | 3465 | 3470 | 3470 | 3465 | 276 |
| 598 | 20240115 | 091700 | 302954180 | 3470 | 3480 | 3485 | 3460 | 14243 |
| 599 | 20240115 | 091600 | 253468880 | 3485 | 3485 | 3485 | 3485 | 401 |
| 600 | 20240115 | 091500 | 252071395 | 3485 | 3505 | 3505 | 3485 | 2399 |
| 601 | 20240115 | 091400 | 243679090 | 3515 | 3515 | 3515 | 3515 | 7 |
| 602 | 20240115 | 091300 | 243654485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 603 | 20240115 | 091200 | 243654485 | 3515 | 3480 | 3515 | 3480 | 10339 |
| 604 | 20240115 | 091100 | 207351200 | 3515 | 3495 | 3515 | 3495 | 5002 |
| 605 | 20240115 | 091000 | 189784540 | 3470 | 3485 | 3495 | 3470 | 1454 |
| 606 | 20240115 | 090900 | 184727640 | 3485 | 3470 | 3485 | 3470 | 155 |
| 607 | 20240115 | 090800 | 184188215 | 3470 | 3495 | 3495 | 3470 | 4500 |
| 608 | 20240115 | 090700 | 168547665 | 3490 | 3500 | 3500 | 3490 | 185 |
| 609 | 20240115 | 090600 | 167901540 | 3500 | 3510 | 3510 | 3500 | 4467 |
| 610 | 20240115 | 090500 | 152262760 | 3545 | 3505 | 3545 | 3505 | 495 |
| 611 | 20240115 | 090400 | 150526125 | 3550 | 3550 | 3550 | 3550 | 2000 |
| 612 | 20240115 | 090300 | 143426125 | 3555 | 3515 | 3555 | 3495 | 5521 |
| 613 | 20240115 | 090200 | 124042645 | 3550 | 3540 | 3560 | 3505 | 4192 |
| 614 | 20240115 | 090100 | 109122110 | 3500 | 3530 | 3540 | 3500 | 3019 |
| 615 | 20240115 | 090000 | 98456320 | 3510 | 3540 | 3540 | 3510 | 27609 |