31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 3 | 20240117 | 192300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 4 | 20240117 | 192200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 5 | 20240117 | 192100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 6 | 20240117 | 192000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 7 | 20240117 | 191900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 8 | 20240117 | 191800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 9 | 20240117 | 191700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 10 | 20240117 | 191600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 11 | 20240117 | 191500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 12 | 20240117 | 191400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 13 | 20240117 | 191300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 14 | 20240117 | 191200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 15 | 20240117 | 191100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 16 | 20240117 | 191000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 17 | 20240117 | 190900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 18 | 20240117 | 190800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 19 | 20240117 | 190700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 20 | 20240117 | 190600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 21 | 20240117 | 190500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 22 | 20240117 | 190400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 23 | 20240117 | 190300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 24 | 20240117 | 190200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 25 | 20240117 | 190100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 26 | 20240117 | 190000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 27 | 20240117 | 185900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 28 | 20240117 | 185800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 29 | 20240117 | 185700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 30 | 20240117 | 185600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 31 | 20240117 | 185500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 32 | 20240117 | 185400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 33 | 20240117 | 185300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 34 | 20240117 | 185200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 35 | 20240117 | 185100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 36 | 20240117 | 185000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 37 | 20240117 | 184900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 38 | 20240117 | 184800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 39 | 20240117 | 184700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 40 | 20240117 | 184600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 41 | 20240117 | 184500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 42 | 20240117 | 184400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 43 | 20240117 | 184300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 44 | 20240117 | 184200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 45 | 20240117 | 184100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 46 | 20240117 | 184000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 47 | 20240117 | 183900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 48 | 20240117 | 183800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 49 | 20240117 | 183700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 50 | 20240117 | 183600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 51 | 20240117 | 183500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 52 | 20240117 | 183400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 53 | 20240117 | 183300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 54 | 20240117 | 183200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 55 | 20240117 | 183100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 56 | 20240117 | 183000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 57 | 20240117 | 182900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 58 | 20240117 | 182800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 59 | 20240117 | 182700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 60 | 20240117 | 182600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 61 | 20240117 | 182500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 62 | 20240117 | 182400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 63 | 20240117 | 182300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 64 | 20240117 | 182200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 65 | 20240117 | 182100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 66 | 20240117 | 182000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 67 | 20240117 | 181900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 68 | 20240117 | 181800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 69 | 20240117 | 181700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 70 | 20240117 | 181600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 71 | 20240117 | 181500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 72 | 20240117 | 181400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 73 | 20240117 | 181300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 74 | 20240117 | 181200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 75 | 20240117 | 181100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 76 | 20240117 | 181000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 77 | 20240117 | 180900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 78 | 20240117 | 180800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 79 | 20240117 | 180700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 80 | 20240117 | 180600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 81 | 20240117 | 180500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 82 | 20240117 | 180400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 83 | 20240117 | 180300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 84 | 20240117 | 180200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 85 | 20240117 | 180100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 86 | 20240117 | 180000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 87 | 20240117 | 175900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 88 | 20240117 | 175800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 89 | 20240117 | 175700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 90 | 20240117 | 175600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 91 | 20240117 | 175500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 92 | 20240117 | 175400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 93 | 20240117 | 175300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 94 | 20240117 | 175200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 95 | 20240117 | 175100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 96 | 20240117 | 175000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 97 | 20240117 | 174900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 98 | 20240117 | 174800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 99 | 20240117 | 174700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 100 | 20240117 | 174600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 101 | 20240117 | 174500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 102 | 20240117 | 174400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 103 | 20240117 | 174300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 104 | 20240117 | 174200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 105 | 20240117 | 174100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 106 | 20240117 | 174000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 107 | 20240117 | 173900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 108 | 20240117 | 173800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 109 | 20240117 | 173700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 110 | 20240117 | 173600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 111 | 20240117 | 173500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 112 | 20240117 | 173400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 113 | 20240117 | 173300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 114 | 20240117 | 173200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 115 | 20240117 | 173100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 116 | 20240117 | 173000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 117 | 20240117 | 172900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 118 | 20240117 | 172800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 119 | 20240117 | 172700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 120 | 20240117 | 172600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 121 | 20240117 | 172500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 122 | 20240117 | 172400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 123 | 20240117 | 172300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 124 | 20240117 | 172200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 125 | 20240117 | 172100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 126 | 20240117 | 172000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 127 | 20240117 | 171900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 128 | 20240117 | 171800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 129 | 20240117 | 171700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 130 | 20240117 | 171600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 131 | 20240117 | 171500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 132 | 20240117 | 171400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 133 | 20240117 | 171300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 134 | 20240117 | 171200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 135 | 20240117 | 171100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 136 | 20240117 | 171000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 137 | 20240117 | 170900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 138 | 20240117 | 170800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 139 | 20240117 | 170700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 140 | 20240117 | 170600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 141 | 20240117 | 170500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 142 | 20240117 | 170400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 143 | 20240117 | 170300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 144 | 20240117 | 170200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 145 | 20240117 | 170100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 146 | 20240117 | 170000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 147 | 20240117 | 165900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 148 | 20240117 | 165800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 149 | 20240117 | 165700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 150 | 20240117 | 165600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 151 | 20240117 | 165500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 152 | 20240117 | 165400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 153 | 20240117 | 165300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 154 | 20240117 | 165200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 155 | 20240117 | 165100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 156 | 20240117 | 165000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 157 | 20240117 | 164900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 158 | 20240117 | 164800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 159 | 20240117 | 164700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 160 | 20240117 | 164600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 161 | 20240117 | 164500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 162 | 20240117 | 164400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 163 | 20240117 | 164300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 164 | 20240117 | 164200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 165 | 20240117 | 164100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 166 | 20240117 | 164000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 167 | 20240117 | 163900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 168 | 20240117 | 163800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 169 | 20240117 | 163700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 170 | 20240117 | 163600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 171 | 20240117 | 163500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 172 | 20240117 | 163400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 173 | 20240117 | 163300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 174 | 20240117 | 163200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 175 | 20240117 | 163100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 176 | 20240117 | 163000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 177 | 20240117 | 162900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 178 | 20240117 | 162800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 179 | 20240117 | 162700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 180 | 20240117 | 162600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 181 | 20240117 | 162500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 182 | 20240117 | 162400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 183 | 20240117 | 162300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 184 | 20240117 | 162200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 185 | 20240117 | 162100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 186 | 20240117 | 162000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 187 | 20240117 | 161900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 188 | 20240117 | 161800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 189 | 20240117 | 161700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 190 | 20240117 | 161600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 191 | 20240117 | 161500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 192 | 20240117 | 161400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 193 | 20240117 | 161300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 194 | 20240117 | 161200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 195 | 20240117 | 161100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 196 | 20240117 | 161000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 197 | 20240117 | 160900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 198 | 20240117 | 160800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 199 | 20240117 | 160700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 200 | 20240117 | 160600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 201 | 20240117 | 160500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 202 | 20240117 | 160400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 203 | 20240117 | 160300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 204 | 20240117 | 160200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 205 | 20240117 | 160100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 206 | 20240117 | 160000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 207 | 20240117 | 155900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 208 | 20240117 | 155800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 209 | 20240117 | 155700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 210 | 20240117 | 155600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 211 | 20240117 | 155500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 212 | 20240117 | 155400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 213 | 20240117 | 155300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 214 | 20240117 | 155200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 215 | 20240117 | 155100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 216 | 20240117 | 155000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 217 | 20240117 | 154900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 218 | 20240117 | 154800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 219 | 20240117 | 154700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 220 | 20240117 | 154600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 221 | 20240117 | 154500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 222 | 20240117 | 154400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 223 | 20240117 | 154300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 224 | 20240117 | 154200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 225 | 20240117 | 154100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 226 | 20240117 | 154000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 227 | 20240117 | 153900 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 228 | 20240117 | 153800 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 229 | 20240117 | 153700 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 230 | 20240117 | 153600 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 231 | 20240117 | 153500 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 232 | 20240117 | 153400 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 233 | 20240117 | 153300 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 234 | 20240117 | 153200 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 235 | 20240117 | 153100 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 0 |
| 236 | 20240117 | 153000 | 3892615145 | 4195 | 4195 | 4195 | 4195 | 8476 |
| 237 | 20240117 | 152900 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 238 | 20240117 | 152800 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 239 | 20240117 | 152700 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 240 | 20240117 | 152600 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 241 | 20240117 | 152500 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 242 | 20240117 | 152400 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 243 | 20240117 | 152300 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 244 | 20240117 | 152200 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 245 | 20240117 | 152100 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 246 | 20240117 | 152000 | 3857058325 | 4190 | 4190 | 4190 | 4190 | 0 |
| 247 | 20240117 | 151900 | 3857058325 | 4190 | 4190 | 4200 | 4190 | 767 |
| 248 | 20240117 | 151800 | 3853839175 | 4195 | 4185 | 4195 | 4180 | 1309 |
| 249 | 20240117 | 151700 | 3848360740 | 4185 | 4200 | 4200 | 4185 | 182 |
| 250 | 20240117 | 151600 | 3847598770 | 4200 | 4170 | 4200 | 4170 | 7269 |
| 251 | 20240117 | 151500 | 3817130000 | 4180 | 4160 | 4180 | 4155 | 1353 |
| 252 | 20240117 | 151400 | 3811491605 | 4175 | 4170 | 4175 | 4150 | 2798 |
| 253 | 20240117 | 151300 | 3799849740 | 4175 | 4180 | 4180 | 4175 | 502 |
| 254 | 20240117 | 151200 | 3797753885 | 4155 | 4155 | 4175 | 4155 | 248 |
| 255 | 20240117 | 151100 | 3796721465 | 4150 | 4180 | 4180 | 4150 | 2616 |
| 256 | 20240117 | 151000 | 3785831260 | 4180 | 4185 | 4185 | 4180 | 28 |
| 257 | 20240117 | 150900 | 3785714175 | 4180 | 4185 | 4185 | 4180 | 2823 |
| 258 | 20240117 | 150800 | 3773900515 | 4190 | 4185 | 4190 | 4185 | 410 |
| 259 | 20240117 | 150700 | 3772184490 | 4185 | 4185 | 4185 | 4180 | 652 |
| 260 | 20240117 | 150600 | 3769456775 | 4180 | 4185 | 4185 | 4180 | 997 |
| 261 | 20240117 | 150500 | 3765288600 | 4185 | 4180 | 4185 | 4180 | 66 |
| 262 | 20240117 | 150400 | 3765012445 | 4180 | 4170 | 4180 | 4170 | 2356 |
| 263 | 20240117 | 150300 | 3755167915 | 4170 | 4185 | 4185 | 4170 | 742 |
| 264 | 20240117 | 150200 | 3752067810 | 4185 | 4155 | 4185 | 4155 | 5337 |
| 265 | 20240117 | 150100 | 3729842850 | 4155 | 4155 | 4155 | 4150 | 139 |
| 266 | 20240117 | 150000 | 3729265360 | 4155 | 4150 | 4155 | 4150 | 1551 |
| 267 | 20240117 | 145900 | 3722828360 | 4155 | 4160 | 4160 | 4155 | 176 |
| 268 | 20240117 | 145800 | 3722097055 | 4160 | 4160 | 4160 | 4150 | 3377 |
| 269 | 20240117 | 145700 | 3708082430 | 4160 | 4160 | 4160 | 4150 | 1517 |
| 270 | 20240117 | 145600 | 3701776735 | 4150 | 4150 | 4165 | 4150 | 4153 |
| 271 | 20240117 | 145500 | 3684514840 | 4150 | 4150 | 4150 | 4150 | 1042 |
| 272 | 20240117 | 145400 | 3680190540 | 4150 | 4150 | 4150 | 4150 | 713 |
| 273 | 20240117 | 145300 | 3677231590 | 4155 | 4155 | 4155 | 4155 | 0 |
| 274 | 20240117 | 145200 | 3677231590 | 4155 | 4155 | 4155 | 4150 | 288 |
| 275 | 20240117 | 145100 | 3676036155 | 4150 | 4150 | 4155 | 4150 | 4199 |
| 276 | 20240117 | 145000 | 3658610105 | 4155 | 4160 | 4160 | 4155 | 4449 |
| 277 | 20240117 | 144900 | 3640124165 | 4160 | 4160 | 4160 | 4155 | 1115 |
| 278 | 20240117 | 144800 | 3635491315 | 4155 | 4170 | 4170 | 4155 | 3284 |
| 279 | 20240117 | 144700 | 3621844210 | 4170 | 4170 | 4170 | 4170 | 127 |
| 280 | 20240117 | 144600 | 3621314620 | 4170 | 4170 | 4170 | 4155 | 829 |
| 281 | 20240117 | 144500 | 3617866110 | 4160 | 4160 | 4160 | 4160 | 3484 |
| 282 | 20240117 | 144400 | 3603372670 | 4160 | 4170 | 4170 | 4160 | 613 |
| 283 | 20240117 | 144300 | 3600818170 | 4170 | 4165 | 4170 | 4160 | 3690 |
| 284 | 20240117 | 144200 | 3585452350 | 4170 | 4170 | 4175 | 4170 | 368 |
| 285 | 20240117 | 144100 | 3583917765 | 4180 | 4175 | 4180 | 4165 | 398 |
| 286 | 20240117 | 144000 | 3582257195 | 4180 | 4175 | 4180 | 4170 | 2001 |
| 287 | 20240117 | 143900 | 3573909140 | 4180 | 4175 | 4180 | 4175 | 103 |
| 288 | 20240117 | 143800 | 3573479080 | 4180 | 4180 | 4180 | 4180 | 219 |
| 289 | 20240117 | 143700 | 3572563660 | 4180 | 4185 | 4185 | 4180 | 135 |
| 290 | 20240117 | 143600 | 3571998770 | 4180 | 4185 | 4185 | 4180 | 1050 |
| 291 | 20240117 | 143500 | 3567607360 | 4185 | 4185 | 4185 | 4185 | 725 |
| 292 | 20240117 | 143400 | 3564573235 | 4180 | 4180 | 4180 | 4180 | 61 |
| 293 | 20240117 | 143300 | 3564318255 | 4180 | 4185 | 4190 | 4180 | 209 |
| 294 | 20240117 | 143200 | 3563443680 | 4185 | 4190 | 4190 | 4180 | 1276 |
| 295 | 20240117 | 143100 | 3558103870 | 4190 | 4195 | 4195 | 4190 | 121 |
| 296 | 20240117 | 143000 | 3557596875 | 4190 | 4185 | 4195 | 4180 | 440 |
| 297 | 20240117 | 142900 | 3555754160 | 4190 | 4195 | 4195 | 4185 | 288 |
| 298 | 20240117 | 142800 | 3554547235 | 4195 | 4180 | 4195 | 4180 | 6 |
| 299 | 20240117 | 142700 | 3554522080 | 4180 | 4180 | 4185 | 4180 | 100 |
| 300 | 20240117 | 142600 | 3554104000 | 4200 | 4180 | 4200 | 4180 | 2010 |
| 301 | 20240117 | 142500 | 3545694850 | 4185 | 4185 | 4185 | 4185 | 173 |
| 302 | 20240117 | 142400 | 3544970845 | 4185 | 4185 | 4185 | 4180 | 50 |
| 303 | 20240117 | 142300 | 3544761815 | 4185 | 4185 | 4185 | 4180 | 262 |
| 304 | 20240117 | 142200 | 3543666595 | 4185 | 4185 | 4185 | 4185 | 11 |
| 305 | 20240117 | 142100 | 3543620560 | 4185 | 4175 | 4185 | 4175 | 2900 |
| 306 | 20240117 | 142000 | 3531497065 | 4180 | 4180 | 4180 | 4180 | 1 |
| 307 | 20240117 | 141900 | 3531492885 | 4175 | 4175 | 4175 | 4175 | 100 |
| 308 | 20240117 | 141800 | 3531075385 | 4185 | 4180 | 4185 | 4175 | 315 |
| 309 | 20240117 | 141700 | 3529757530 | 4185 | 4185 | 4185 | 4185 | 5 |
| 310 | 20240117 | 141600 | 3529736605 | 4185 | 4180 | 4185 | 4175 | 1903 |
| 311 | 20240117 | 141500 | 3521789855 | 4180 | 4175 | 4180 | 4170 | 608 |
| 312 | 20240117 | 141400 | 3519249175 | 4180 | 4175 | 4180 | 4170 | 1387 |
| 313 | 20240117 | 141300 | 3513459570 | 4175 | 4180 | 4180 | 4175 | 164 |
| 314 | 20240117 | 141200 | 3512774075 | 4180 | 4190 | 4190 | 4180 | 951 |
| 315 | 20240117 | 141100 | 3508798775 | 4195 | 4185 | 4195 | 4180 | 112 |
| 316 | 20240117 | 141000 | 3508330590 | 4200 | 4195 | 4200 | 4185 | 459 |
| 317 | 20240117 | 140900 | 3506409645 | 4185 | 4190 | 4190 | 4185 | 47 |
| 318 | 20240117 | 140800 | 3506212945 | 4200 | 4185 | 4200 | 4180 | 893 |
| 319 | 20240117 | 140700 | 3502463695 | 4200 | 4185 | 4200 | 4180 | 21 |
| 320 | 20240117 | 140600 | 3502375800 | 4185 | 4200 | 4200 | 4185 | 687 |
| 321 | 20240117 | 140500 | 3499498525 | 4200 | 4200 | 4200 | 4200 | 101 |
| 322 | 20240117 | 140400 | 3499074325 | 4205 | 4205 | 4205 | 4195 | 4 |
| 323 | 20240117 | 140300 | 3499057525 | 4205 | 4210 | 4210 | 4190 | 2046 |
| 324 | 20240117 | 140200 | 3490479420 | 4215 | 4195 | 4215 | 4195 | 8 |
| 325 | 20240117 | 140100 | 3490445840 | 4215 | 4215 | 4215 | 4200 | 892 |
| 326 | 20240117 | 140000 | 3486692735 | 4215 | 4215 | 4215 | 4205 | 1958 |
| 327 | 20240117 | 135900 | 3478442565 | 4215 | 4220 | 4220 | 4215 | 2145 |
| 328 | 20240117 | 135800 | 3469390670 | 4215 | 4195 | 4215 | 4195 | 4183 |
| 329 | 20240117 | 135700 | 3451767245 | 4195 | 4190 | 4195 | 4190 | 81 |
| 330 | 20240117 | 135600 | 3451427690 | 4195 | 4195 | 4195 | 4195 | 414 |
| 331 | 20240117 | 135500 | 3449690960 | 4195 | 4190 | 4195 | 4190 | 528 |
| 332 | 20240117 | 135400 | 3447478140 | 4190 | 4190 | 4190 | 4190 | 682 |
| 333 | 20240117 | 135300 | 3444620560 | 4190 | 4190 | 4190 | 4190 | 26 |
| 334 | 20240117 | 135200 | 3444511620 | 4190 | 4200 | 4200 | 4190 | 101 |
| 335 | 20240117 | 135100 | 3444088410 | 4185 | 4190 | 4190 | 4185 | 161 |
| 336 | 20240117 | 135000 | 3443414235 | 4205 | 4195 | 4205 | 4195 | 710 |
| 337 | 20240117 | 134900 | 3440434300 | 4190 | 4190 | 4190 | 4190 | 23 |
| 338 | 20240117 | 134800 | 3440337930 | 4195 | 4190 | 4195 | 4170 | 226 |
| 339 | 20240117 | 134700 | 3439391700 | 4190 | 4180 | 4195 | 4180 | 834 |
| 340 | 20240117 | 134600 | 3435897830 | 4180 | 4180 | 4180 | 4180 | 1079 |
| 341 | 20240117 | 134500 | 3431387610 | 4180 | 4155 | 4180 | 4155 | 452 |
| 342 | 20240117 | 134400 | 3429501485 | 4170 | 4170 | 4170 | 4170 | 92 |
| 343 | 20240117 | 134300 | 3429117845 | 4170 | 4170 | 4170 | 4170 | 0 |
| 344 | 20240117 | 134200 | 3429117845 | 4170 | 4155 | 4170 | 4145 | 1800 |
| 345 | 20240117 | 134100 | 3421621185 | 4145 | 4145 | 4145 | 4145 | 2233 |
| 346 | 20240117 | 134000 | 3412365400 | 4145 | 4140 | 4145 | 4140 | 1430 |
| 347 | 20240117 | 133900 | 3406445185 | 4145 | 4135 | 4145 | 4135 | 2012 |
| 348 | 20240117 | 133800 | 3398119805 | 4140 | 4140 | 4140 | 4140 | 1676 |
| 349 | 20240117 | 133700 | 3391181165 | 4145 | 4140 | 4145 | 4140 | 733 |
| 350 | 20240117 | 133600 | 3388146530 | 4145 | 4145 | 4145 | 4145 | 2621 |
| 351 | 20240117 | 133500 | 3377282485 | 4150 | 4150 | 4150 | 4150 | 2125 |
| 352 | 20240117 | 133400 | 3368463735 | 4150 | 4155 | 4155 | 4150 | 131 |
| 353 | 20240117 | 133300 | 3367920080 | 4150 | 4155 | 4155 | 4150 | 904 |
| 354 | 20240117 | 133200 | 3364166040 | 4155 | 4155 | 4155 | 4150 | 459 |
| 355 | 20240117 | 133100 | 3362259715 | 4150 | 4155 | 4155 | 4150 | 486 |
| 356 | 20240117 | 133000 | 3360242305 | 4155 | 4155 | 4155 | 4150 | 378 |
| 357 | 20240117 | 132900 | 3358672185 | 4155 | 4155 | 4155 | 4155 | 447 |
| 358 | 20240117 | 132800 | 3356814900 | 4155 | 4160 | 4160 | 4155 | 105 |
| 359 | 20240117 | 132700 | 3356378620 | 4155 | 4155 | 4160 | 4155 | 129 |
| 360 | 20240117 | 132600 | 3355842610 | 4150 | 4155 | 4155 | 4145 | 2401 |
| 361 | 20240117 | 132500 | 3345883630 | 4150 | 4160 | 4160 | 4150 | 7097 |
| 362 | 20240117 | 132400 | 3316428810 | 4155 | 4155 | 4160 | 4155 | 1205 |
| 363 | 20240117 | 132300 | 3311422005 | 4160 | 4160 | 4160 | 4160 | 18 |
| 364 | 20240117 | 132200 | 3311347125 | 4165 | 4155 | 4165 | 4155 | 436 |
| 365 | 20240117 | 132100 | 3309533450 | 4155 | 4155 | 4165 | 4150 | 1387 |
| 366 | 20240117 | 132000 | 3303770245 | 4160 | 4160 | 4170 | 4155 | 7592 |
| 367 | 20240117 | 131900 | 3272216065 | 4160 | 4165 | 4165 | 4160 | 545 |
| 368 | 20240117 | 131800 | 3269947610 | 4165 | 4160 | 4165 | 4160 | 1563 |
| 369 | 20240117 | 131700 | 3263445180 | 4165 | 4170 | 4170 | 4165 | 314 |
| 370 | 20240117 | 131600 | 3262137350 | 4170 | 4180 | 4180 | 4170 | 10 |
| 371 | 20240117 | 131500 | 3262095560 | 4180 | 4165 | 4180 | 4165 | 1004 |
| 372 | 20240117 | 131400 | 3257913840 | 4180 | 4175 | 4180 | 4160 | 1050 |
| 373 | 20240117 | 131300 | 3253538895 | 4185 | 4185 | 4185 | 4185 | 0 |
| 374 | 20240117 | 131200 | 3253538895 | 4185 | 4195 | 4195 | 4175 | 1341 |
| 375 | 20240117 | 131100 | 3247929435 | 4195 | 4180 | 4195 | 4170 | 1863 |
| 376 | 20240117 | 131000 | 3240139345 | 4190 | 4180 | 4190 | 4165 | 2501 |
| 377 | 20240117 | 130900 | 3229690410 | 4165 | 4165 | 4165 | 4165 | 1062 |
| 378 | 20240117 | 130800 | 3225267180 | 4165 | 4180 | 4180 | 4165 | 4909 |
| 379 | 20240117 | 130700 | 3204782180 | 4180 | 4180 | 4180 | 4180 | 416 |
| 380 | 20240117 | 130600 | 3203043300 | 4190 | 4190 | 4190 | 4170 | 12 |
| 381 | 20240117 | 130500 | 3202993040 | 4190 | 4175 | 4190 | 4175 | 62 |
| 382 | 20240117 | 130400 | 3202734130 | 4175 | 4180 | 4185 | 4170 | 256 |
| 383 | 20240117 | 130300 | 3201663565 | 4170 | 4175 | 4175 | 4170 | 688 |
| 384 | 20240117 | 130200 | 3198794585 | 4175 | 4185 | 4185 | 4175 | 163 |
| 385 | 20240117 | 130100 | 3198114050 | 4175 | 4185 | 4185 | 4175 | 44 |
| 386 | 20240117 | 130000 | 3197930260 | 4190 | 4170 | 4190 | 4165 | 430 |
| 387 | 20240117 | 125900 | 3196139140 | 4190 | 4180 | 4190 | 4165 | 5728 |
| 388 | 20240117 | 125800 | 3172245260 | 4190 | 4195 | 4195 | 4180 | 252 |
| 389 | 20240117 | 125700 | 3171191870 | 4195 | 4195 | 4195 | 4175 | 6394 |
| 390 | 20240117 | 125600 | 3144442365 | 4200 | 4210 | 4210 | 4200 | 120 |
| 391 | 20240117 | 125500 | 3143938275 | 4195 | 4195 | 4195 | 4195 | 1 |
| 392 | 20240117 | 125400 | 3143934080 | 4200 | 4195 | 4200 | 4195 | 571 |
| 393 | 20240117 | 125300 | 3141536035 | 4200 | 4195 | 4200 | 4195 | 308 |
| 394 | 20240117 | 125200 | 3140243475 | 4200 | 4200 | 4200 | 4200 | 0 |
| 395 | 20240117 | 125100 | 3140243475 | 4200 | 4200 | 4200 | 4200 | 121 |
| 396 | 20240117 | 125000 | 3139735275 | 4200 | 4210 | 4210 | 4200 | 15 |
| 397 | 20240117 | 124900 | 3139672135 | 4200 | 4200 | 4200 | 4200 | 1 |
| 398 | 20240117 | 124800 | 3139667935 | 4195 | 4195 | 4195 | 4195 | 105 |
| 399 | 20240117 | 124700 | 3139227460 | 4200 | 4200 | 4200 | 4200 | 608 |
| 400 | 20240117 | 124600 | 3136673860 | 4210 | 4210 | 4210 | 4210 | 201 |
| 401 | 20240117 | 124500 | 3135827650 | 4210 | 4200 | 4210 | 4200 | 272 |
| 402 | 20240117 | 124400 | 3134683985 | 4200 | 4210 | 4210 | 4200 | 157 |
| 403 | 20240117 | 124300 | 3134024085 | 4210 | 4200 | 4210 | 4200 | 59 |
| 404 | 20240117 | 124200 | 3133775785 | 4210 | 4200 | 4210 | 4200 | 915 |
| 405 | 20240117 | 124100 | 3129932775 | 4200 | 4200 | 4200 | 4195 | 107 |
| 406 | 20240117 | 124000 | 3129483380 | 4180 | 4180 | 4185 | 4180 | 2051 |
| 407 | 20240117 | 123900 | 3120906890 | 4180 | 4180 | 4180 | 4180 | 774 |
| 408 | 20240117 | 123800 | 3117671570 | 4180 | 4200 | 4200 | 4180 | 3362 |
| 409 | 20240117 | 123700 | 3103600825 | 4200 | 4200 | 4200 | 4200 | 117 |
| 410 | 20240117 | 123600 | 3103109425 | 4195 | 4205 | 4205 | 4195 | 377 |
| 411 | 20240117 | 123500 | 3101525885 | 4205 | 4205 | 4205 | 4205 | 200 |
| 412 | 20240117 | 123400 | 3100684885 | 4210 | 4200 | 4210 | 4200 | 496 |
| 413 | 20240117 | 123300 | 3098600675 | 4200 | 4190 | 4200 | 4190 | 70 |
| 414 | 20240117 | 123200 | 3098306990 | 4195 | 4195 | 4195 | 4195 | 12 |
| 415 | 20240117 | 123100 | 3098256650 | 4195 | 4200 | 4200 | 4195 | 2221 |
| 416 | 20240117 | 123000 | 3088939530 | 4200 | 4200 | 4200 | 4200 | 125 |
| 417 | 20240117 | 122900 | 3088414530 | 4200 | 4205 | 4205 | 4200 | 111 |
| 418 | 20240117 | 122800 | 3087948270 | 4200 | 4210 | 4210 | 4200 | 155 |
| 419 | 20240117 | 122700 | 3087297220 | 4210 | 4200 | 4210 | 4200 | 748 |
| 420 | 20240117 | 122600 | 3084148280 | 4210 | 4210 | 4210 | 4210 | 51 |
| 421 | 20240117 | 122500 | 3083933570 | 4200 | 4200 | 4200 | 4200 | 208 |
| 422 | 20240117 | 122400 | 3083059970 | 4215 | 4215 | 4215 | 4215 | 0 |
| 423 | 20240117 | 122300 | 3083059970 | 4215 | 4200 | 4215 | 4200 | 1000 |
| 424 | 20240117 | 122200 | 3078847375 | 4195 | 4210 | 4210 | 4190 | 1201 |
| 425 | 20240117 | 122100 | 3073792705 | 4215 | 4190 | 4215 | 4190 | 131 |
| 426 | 20240117 | 122000 | 3073243785 | 4195 | 4190 | 4195 | 4190 | 409 |
| 427 | 20240117 | 121900 | 3071529965 | 4190 | 4190 | 4190 | 4190 | 138 |
| 428 | 20240117 | 121800 | 3070951745 | 4195 | 4195 | 4195 | 4195 | 107 |
| 429 | 20240117 | 121700 | 3070502880 | 4180 | 4180 | 4180 | 4180 | 656 |
| 430 | 20240117 | 121600 | 3067760800 | 4180 | 4195 | 4195 | 4180 | 161 |
| 431 | 20240117 | 121500 | 3067087520 | 4180 | 4185 | 4185 | 4180 | 1292 |
| 432 | 20240117 | 121400 | 3061686380 | 4180 | 4185 | 4195 | 4180 | 2858 |
| 433 | 20240117 | 121300 | 3049734860 | 4180 | 4180 | 4195 | 4180 | 480 |
| 434 | 20240117 | 121200 | 3047728310 | 4215 | 4180 | 4215 | 4180 | 1005 |
| 435 | 20240117 | 121100 | 3043520255 | 4180 | 4200 | 4200 | 4180 | 11826 |
| 436 | 20240117 | 121000 | 2993966395 | 4200 | 4200 | 4205 | 4200 | 1871 |
| 437 | 20240117 | 120900 | 2986105695 | 4200 | 4200 | 4215 | 4200 | 358 |
| 438 | 20240117 | 120800 | 2984601750 | 4200 | 4220 | 4220 | 4200 | 8930 |
| 439 | 20240117 | 120700 | 2947051710 | 4220 | 4225 | 4225 | 4220 | 104 |
| 440 | 20240117 | 120600 | 2946612730 | 4205 | 4235 | 4235 | 4205 | 21951 |
| 441 | 20240117 | 120500 | 2854028315 | 4235 | 4235 | 4235 | 4230 | 4529 |
| 442 | 20240117 | 120400 | 2834860725 | 4235 | 4235 | 4235 | 4235 | 550 |
| 443 | 20240117 | 120300 | 2832531475 | 4240 | 4240 | 4240 | 4235 | 338 |
| 444 | 20240117 | 120200 | 2831099835 | 4240 | 4235 | 4240 | 4235 | 360 |
| 445 | 20240117 | 120100 | 2829573940 | 4240 | 4245 | 4245 | 4240 | 4115 |
| 446 | 20240117 | 120000 | 2812126335 | 4240 | 4245 | 4250 | 4240 | 1334 |
| 447 | 20240117 | 115900 | 2806462960 | 4245 | 4250 | 4250 | 4245 | 550 |
| 448 | 20240117 | 115800 | 2804127960 | 4250 | 4250 | 4250 | 4250 | 114 |
| 449 | 20240117 | 115700 | 2803643460 | 4250 | 4245 | 4250 | 4245 | 521 |
| 450 | 20240117 | 115600 | 2801429360 | 4245 | 4250 | 4250 | 4245 | 691 |
| 451 | 20240117 | 115500 | 2798496060 | 4250 | 4250 | 4250 | 4250 | 117 |
| 452 | 20240117 | 115400 | 2797998810 | 4245 | 4245 | 4245 | 4245 | 1 |
| 453 | 20240117 | 115300 | 2797994565 | 4245 | 4245 | 4245 | 4240 | 835 |
| 454 | 20240117 | 115200 | 2794452005 | 4245 | 4245 | 4245 | 4245 | 1 |
| 455 | 20240117 | 115100 | 2794447760 | 4240 | 4245 | 4245 | 4240 | 620 |
| 456 | 20240117 | 115000 | 2791818860 | 4245 | 4245 | 4245 | 4240 | 476 |
| 457 | 20240117 | 114900 | 2789799465 | 4240 | 4245 | 4245 | 4240 | 533 |
| 458 | 20240117 | 114800 | 2787537080 | 4245 | 4245 | 4245 | 4245 | 340 |
| 459 | 20240117 | 114700 | 2786093780 | 4240 | 4245 | 4245 | 4240 | 721 |
| 460 | 20240117 | 114600 | 2783033535 | 4245 | 4245 | 4245 | 4245 | 20 |
| 461 | 20240117 | 114500 | 2782948635 | 4250 | 4250 | 4250 | 4250 | 100 |
| 462 | 20240117 | 114400 | 2782523635 | 4250 | 4250 | 4250 | 4250 | 732 |
| 463 | 20240117 | 114300 | 2779412635 | 4250 | 4250 | 4250 | 4250 | 0 |
| 464 | 20240117 | 114200 | 2779412635 | 4250 | 4250 | 4250 | 4250 | 59 |
| 465 | 20240117 | 114100 | 2779161885 | 4250 | 4245 | 4255 | 4245 | 5926 |
| 466 | 20240117 | 114000 | 2753976925 | 4245 | 4245 | 4245 | 4245 | 7 |
| 467 | 20240117 | 113900 | 2753947210 | 4245 | 4245 | 4250 | 4245 | 317 |
| 468 | 20240117 | 113800 | 2752601435 | 4245 | 4240 | 4245 | 4240 | 362 |
| 469 | 20240117 | 113700 | 2751064800 | 4240 | 4245 | 4245 | 4240 | 2012 |
| 470 | 20240117 | 113600 | 2742525535 | 4250 | 4250 | 4250 | 4250 | 23 |
| 471 | 20240117 | 113500 | 2742427785 | 4245 | 4245 | 4245 | 4245 | 1156 |
| 472 | 20240117 | 113400 | 2737520565 | 4245 | 4255 | 4255 | 4245 | 100 |
| 473 | 20240117 | 113300 | 2737095945 | 4255 | 4245 | 4255 | 4245 | 1071 |
| 474 | 20240117 | 113200 | 2732543100 | 4250 | 4250 | 4250 | 4245 | 3802 |
| 475 | 20240117 | 113100 | 2716403600 | 4245 | 4245 | 4245 | 4245 | 974 |
| 476 | 20240117 | 113000 | 2712268970 | 4240 | 4245 | 4245 | 4240 | 34 |
| 477 | 20240117 | 112900 | 2712124760 | 4245 | 4245 | 4245 | 4240 | 431 |
| 478 | 20240117 | 112800 | 2710296905 | 4250 | 4250 | 4250 | 4250 | 100 |
| 479 | 20240117 | 112700 | 2709871905 | 4240 | 4250 | 4250 | 4240 | 54 |
| 480 | 20240117 | 112600 | 2709642895 | 4255 | 4245 | 4255 | 4240 | 353 |
| 481 | 20240117 | 112500 | 2708146135 | 4250 | 4250 | 4250 | 4250 | 1205 |
| 482 | 20240117 | 112400 | 2703024885 | 4250 | 4245 | 4250 | 4245 | 1224 |
| 483 | 20240117 | 112300 | 2697828220 | 4240 | 4245 | 4245 | 4240 | 3403 |
| 484 | 20240117 | 112200 | 2683397420 | 4240 | 4250 | 4250 | 4240 | 12244 |
| 485 | 20240117 | 112100 | 2631433595 | 4250 | 4260 | 4260 | 4250 | 429 |
| 486 | 20240117 | 112000 | 2629606225 | 4260 | 4255 | 4260 | 4250 | 708 |
| 487 | 20240117 | 111900 | 2626595045 | 4255 | 4255 | 4260 | 4250 | 149 |
| 488 | 20240117 | 111800 | 2625961355 | 4255 | 4260 | 4260 | 4255 | 20 |
| 489 | 20240117 | 111700 | 2625876245 | 4260 | 4255 | 4260 | 4250 | 4000 |
| 490 | 20240117 | 111600 | 2608862265 | 4255 | 4260 | 4260 | 4255 | 726 |
| 491 | 20240117 | 111500 | 2605771255 | 4260 | 4260 | 4260 | 4255 | 262 |
| 492 | 20240117 | 111400 | 2604655235 | 4260 | 4260 | 4265 | 4260 | 1693 |
| 493 | 20240117 | 111300 | 2597443050 | 4265 | 4260 | 4265 | 4260 | 2667 |
| 494 | 20240117 | 111200 | 2586076625 | 4260 | 4260 | 4260 | 4260 | 200 |
| 495 | 20240117 | 111100 | 2585224625 | 4265 | 4255 | 4265 | 4255 | 560 |
| 496 | 20240117 | 111000 | 2582839410 | 4260 | 4260 | 4260 | 4260 | 1080 |
| 497 | 20240117 | 110900 | 2578238610 | 4260 | 4250 | 4260 | 4250 | 283 |
| 498 | 20240117 | 110800 | 2577035440 | 4250 | 4250 | 4255 | 4250 | 107 |
| 499 | 20240117 | 110700 | 2576580410 | 4255 | 4255 | 4255 | 4255 | 1 |
| 500 | 20240117 | 110600 | 2576576155 | 4235 | 4240 | 4240 | 4235 | 2756 |
| 501 | 20240117 | 110500 | 2564904450 | 4240 | 4240 | 4245 | 4240 | 624 |
| 502 | 20240117 | 110400 | 2562258680 | 4240 | 4250 | 4255 | 4240 | 1694 |
| 503 | 20240117 | 110300 | 2555073435 | 4250 | 4240 | 4250 | 4240 | 329 |
| 504 | 20240117 | 110200 | 2553677455 | 4240 | 4245 | 4245 | 4240 | 502 |
| 505 | 20240117 | 110100 | 2551547725 | 4245 | 4250 | 4250 | 4240 | 333 |
| 506 | 20240117 | 110000 | 2550133035 | 4250 | 4250 | 4250 | 4245 | 134 |
| 507 | 20240117 | 105900 | 2549563585 | 4250 | 4245 | 4250 | 4245 | 299 |
| 508 | 20240117 | 105800 | 2548292845 | 4245 | 4240 | 4250 | 4230 | 962 |
| 509 | 20240117 | 105700 | 2544210965 | 4240 | 4240 | 4240 | 4235 | 731 |
| 510 | 20240117 | 105600 | 2541112290 | 4220 | 4220 | 4235 | 4220 | 936 |
| 511 | 20240117 | 105500 | 2537150050 | 4215 | 4220 | 4220 | 4215 | 730 |
| 512 | 20240117 | 105400 | 2534073090 | 4220 | 4210 | 4220 | 4210 | 412 |
| 513 | 20240117 | 105300 | 2532337055 | 4215 | 4215 | 4220 | 4215 | 2069 |
| 514 | 20240117 | 105200 | 2523615380 | 4220 | 4215 | 4220 | 4215 | 62 |
| 515 | 20240117 | 105100 | 2523353750 | 4220 | 4220 | 4220 | 4215 | 280 |
| 516 | 20240117 | 105000 | 2522172210 | 4220 | 4220 | 4220 | 4215 | 350 |
| 517 | 20240117 | 104900 | 2520695960 | 4215 | 4215 | 4215 | 4215 | 311 |
| 518 | 20240117 | 104800 | 2519385095 | 4220 | 4220 | 4220 | 4215 | 958 |
| 519 | 20240117 | 104700 | 2515345860 | 4215 | 4230 | 4230 | 4215 | 2091 |
| 520 | 20240117 | 104600 | 2506526030 | 4230 | 4225 | 4230 | 4225 | 15 |
| 521 | 20240117 | 104500 | 2506462650 | 4225 | 4220 | 4225 | 4220 | 142 |
| 522 | 20240117 | 104400 | 2505862775 | 4220 | 4220 | 4220 | 4220 | 109 |
| 523 | 20240117 | 104300 | 2505402795 | 4230 | 4230 | 4230 | 4220 | 158 |
| 524 | 20240117 | 104200 | 2504735135 | 4230 | 4230 | 4230 | 4230 | 45 |
| 525 | 20240117 | 104100 | 2504544785 | 4230 | 4220 | 4230 | 4220 | 1428 |
| 526 | 20240117 | 104000 | 2498517545 | 4220 | 4225 | 4225 | 4220 | 700 |
| 527 | 20240117 | 103900 | 2495562605 | 4225 | 4230 | 4230 | 4225 | 245 |
| 528 | 20240117 | 103800 | 2494527230 | 4225 | 4235 | 4235 | 4225 | 414 |
| 529 | 20240117 | 103700 | 2492778055 | 4235 | 4225 | 4235 | 4220 | 12 |
| 530 | 20240117 | 103600 | 2492727375 | 4220 | 4245 | 4245 | 4220 | 2811 |
| 531 | 20240117 | 103500 | 2480855905 | 4230 | 4235 | 4250 | 4230 | 253 |
| 532 | 20240117 | 103400 | 2479785220 | 4235 | 4235 | 4235 | 4235 | 1 |
| 533 | 20240117 | 103300 | 2479780985 | 4230 | 4245 | 4245 | 4230 | 493 |
| 534 | 20240117 | 103200 | 2477695480 | 4235 | 4240 | 4240 | 4235 | 1242 |
| 535 | 20240117 | 103100 | 2472430760 | 4240 | 4240 | 4240 | 4240 | 720 |
| 536 | 20240117 | 103000 | 2469377960 | 4240 | 4245 | 4245 | 4240 | 2381 |
| 537 | 20240117 | 102900 | 2459277805 | 4245 | 4245 | 4245 | 4245 | 428 |
| 538 | 20240117 | 102800 | 2457460945 | 4245 | 4255 | 4255 | 4245 | 57 |
| 539 | 20240117 | 102700 | 2457218460 | 4255 | 4255 | 4260 | 4255 | 2509 |
| 540 | 20240117 | 102600 | 2446537105 | 4255 | 4245 | 4255 | 4245 | 22 |
| 541 | 20240117 | 102500 | 2446443595 | 4245 | 4245 | 4255 | 4245 | 3710 |
| 542 | 20240117 | 102400 | 2430660945 | 4250 | 4255 | 4255 | 4250 | 580 |
| 543 | 20240117 | 102300 | 2428194690 | 4255 | 4225 | 4255 | 4225 | 11866 |
| 544 | 20240117 | 102200 | 2377859835 | 4225 | 4210 | 4225 | 4210 | 1369 |
| 545 | 20240117 | 102100 | 2372086955 | 4215 | 4210 | 4230 | 4210 | 1451 |
| 546 | 20240117 | 102000 | 2365975655 | 4210 | 4220 | 4230 | 4210 | 4789 |
| 547 | 20240117 | 101900 | 2345780375 | 4220 | 4215 | 4220 | 4215 | 765 |
| 548 | 20240117 | 101800 | 2342553390 | 4230 | 4220 | 4230 | 4210 | 6591 |
| 549 | 20240117 | 101700 | 2314756160 | 4215 | 4215 | 4220 | 4215 | 616 |
| 550 | 20240117 | 101600 | 2312159265 | 4220 | 4220 | 4225 | 4220 | 865 |
| 551 | 20240117 | 101500 | 2308508890 | 4220 | 4225 | 4225 | 4220 | 4242 |
| 552 | 20240117 | 101400 | 2290592395 | 4225 | 4225 | 4230 | 4220 | 708 |
| 553 | 20240117 | 101300 | 2287603515 | 4225 | 4230 | 4230 | 4225 | 2960 |
| 554 | 20240117 | 101200 | 2275097265 | 4235 | 4230 | 4235 | 4225 | 663 |
| 555 | 20240117 | 101100 | 2272293885 | 4225 | 4225 | 4225 | 4225 | 2900 |
| 556 | 20240117 | 101000 | 2260041385 | 4225 | 4225 | 4230 | 4225 | 3108 |
| 557 | 20240117 | 100900 | 2246909835 | 4230 | 4235 | 4235 | 4220 | 9195 |
| 558 | 20240117 | 100800 | 2208030785 | 4245 | 4245 | 4245 | 4235 | 113 |
| 559 | 20240117 | 100700 | 2207552200 | 4230 | 4245 | 4250 | 4230 | 5851 |
| 560 | 20240117 | 100600 | 2182779295 | 4240 | 4250 | 4250 | 4240 | 508 |
| 561 | 20240117 | 100500 | 2180621980 | 4250 | 4235 | 4250 | 4230 | 2838 |
| 562 | 20240117 | 100400 | 2168609285 | 4235 | 4255 | 4255 | 4235 | 9280 |
| 563 | 20240117 | 100300 | 2129235095 | 4255 | 4265 | 4265 | 4255 | 822 |
| 564 | 20240117 | 100200 | 2125730450 | 4265 | 4240 | 4265 | 4240 | 4616 |
| 565 | 20240117 | 100100 | 2106133735 | 4250 | 4270 | 4270 | 4235 | 13106 |
| 566 | 20240117 | 100000 | 2050471775 | 4260 | 4260 | 4275 | 4260 | 1130 |
| 567 | 20240117 | 095900 | 2045657935 | 4260 | 4260 | 4275 | 4260 | 1942 |
| 568 | 20240117 | 095800 | 2037384985 | 4260 | 4270 | 4270 | 4260 | 4673 |
| 569 | 20240117 | 095700 | 2017446855 | 4275 | 4270 | 4275 | 4270 | 4545 |
| 570 | 20240117 | 095600 | 1998039690 | 4275 | 4275 | 4275 | 4275 | 2006 |
| 571 | 20240117 | 095500 | 1989464040 | 4275 | 4270 | 4275 | 4265 | 10882 |
| 572 | 20240117 | 095400 | 1943013750 | 4270 | 4270 | 4270 | 4270 | 1601 |
| 573 | 20240117 | 095300 | 1936177480 | 4270 | 4270 | 4275 | 4270 | 406 |
| 574 | 20240117 | 095200 | 1934443805 | 4275 | 4285 | 4285 | 4270 | 2969 |
| 575 | 20240117 | 095100 | 1921754100 | 4285 | 4280 | 4285 | 4280 | 3213 |
| 576 | 20240117 | 095000 | 1907991660 | 4275 | 4275 | 4275 | 4275 | 867 |
| 577 | 20240117 | 094900 | 1904285235 | 4275 | 4270 | 4275 | 4270 | 214 |
| 578 | 20240117 | 094800 | 1903371255 | 4270 | 4270 | 4275 | 4265 | 241 |
| 579 | 20240117 | 094700 | 1902342185 | 4265 | 4270 | 4280 | 4265 | 4402 |
| 580 | 20240117 | 094600 | 1883548935 | 4270 | 4285 | 4285 | 4270 | 609 |
| 581 | 20240117 | 094500 | 1880943745 | 4280 | 4290 | 4290 | 4280 | 2852 |
| 582 | 20240117 | 094400 | 1868722180 | 4290 | 4295 | 4300 | 4290 | 3111 |
| 583 | 20240117 | 094300 | 1855358630 | 4300 | 4300 | 4300 | 4300 | 106 |
| 584 | 20240117 | 094200 | 1854902830 | 4300 | 4290 | 4300 | 4280 | 3793 |
| 585 | 20240117 | 094100 | 1838599075 | 4290 | 4295 | 4295 | 4280 | 219 |
| 586 | 20240117 | 094000 | 1837659085 | 4295 | 4280 | 4295 | 4280 | 1202 |
| 587 | 20240117 | 093900 | 1832506645 | 4280 | 4270 | 4280 | 4270 | 149 |
| 588 | 20240117 | 093800 | 1831869835 | 4265 | 4285 | 4285 | 4265 | 722 |
| 589 | 20240117 | 093700 | 1828787320 | 4265 | 4270 | 4285 | 4265 | 4696 |
| 590 | 20240117 | 093600 | 1808740535 | 4265 | 4275 | 4275 | 4265 | 2437 |
| 591 | 20240117 | 093500 | 1798337385 | 4270 | 4280 | 4280 | 4270 | 2841 |
| 592 | 20240117 | 093400 | 1786188570 | 4280 | 4290 | 4290 | 4280 | 928 |
| 593 | 20240117 | 093300 | 1782214840 | 4295 | 4300 | 4300 | 4290 | 576 |
| 594 | 20240117 | 093200 | 1779741805 | 4290 | 4295 | 4300 | 4290 | 1190 |
| 595 | 20240117 | 093100 | 1774630535 | 4295 | 4275 | 4295 | 4275 | 3188 |
| 596 | 20240117 | 093000 | 1760958200 | 4275 | 4275 | 4275 | 4275 | 399 |
| 597 | 20240117 | 092900 | 1759252475 | 4275 | 4270 | 4275 | 4270 | 444 |
| 598 | 20240117 | 092800 | 1757354460 | 4275 | 4275 | 4280 | 4275 | 1466 |
| 599 | 20240117 | 092700 | 1751083860 | 4275 | 4270 | 4280 | 4260 | 3242 |
| 600 | 20240117 | 092600 | 1737250655 | 4265 | 4260 | 4265 | 4255 | 1134 |
| 601 | 20240117 | 092500 | 1732423185 | 4260 | 4255 | 4260 | 4255 | 2516 |
| 602 | 20240117 | 092400 | 1721714200 | 4255 | 4260 | 4260 | 4255 | 2154 |
| 603 | 20240117 | 092300 | 1712542610 | 4260 | 4245 | 4260 | 4245 | 1421 |
| 604 | 20240117 | 092200 | 1706501000 | 4245 | 4235 | 4255 | 4235 | 2005 |
| 605 | 20240117 | 092100 | 1697988415 | 4240 | 4240 | 4240 | 4230 | 2785 |
| 606 | 20240117 | 092000 | 1686207195 | 4235 | 4230 | 4240 | 4220 | 9591 |
| 607 | 20240117 | 091900 | 1645647065 | 4230 | 4250 | 4250 | 4220 | 10732 |
| 608 | 20240117 | 091800 | 1600255680 | 4245 | 4275 | 4275 | 4245 | 11666 |
| 609 | 20240117 | 091700 | 1550586170 | 4275 | 4275 | 4280 | 4275 | 6085 |
| 610 | 20240117 | 091600 | 1524569920 | 4275 | 4310 | 4310 | 4275 | 39966 |
| 611 | 20240117 | 091500 | 1353351480 | 4310 | 4315 | 4320 | 4310 | 7837 |
| 612 | 20240117 | 091400 | 1319535485 | 4315 | 4330 | 4340 | 4315 | 10627 |
| 613 | 20240117 | 091300 | 1273553720 | 4325 | 4350 | 4350 | 4315 | 5581 |
| 614 | 20240117 | 091200 | 1249324130 | 4350 | 4350 | 4355 | 4315 | 17183 |
| 615 | 20240117 | 091100 | 1174840390 | 4350 | 4395 | 4395 | 4350 | 23366 |
| 616 | 20240117 | 091000 | 1072849710 | 4375 | 4405 | 4430 | 4360 | 46206 |
| 617 | 20240117 | 090900 | 869732625 | 4415 | 4330 | 4435 | 4330 | 66775 |
| 618 | 20240117 | 090800 | 576143745 | 4320 | 4325 | 4350 | 4320 | 9860 |
| 619 | 20240117 | 090700 | 533320230 | 4305 | 4300 | 4325 | 4300 | 6444 |
| 620 | 20240117 | 090600 | 505546215 | 4310 | 4315 | 4320 | 4300 | 11965 |
| 621 | 20240117 | 090500 | 453924320 | 4300 | 4315 | 4325 | 4300 | 8849 |
| 622 | 20240117 | 090400 | 415770155 | 4325 | 4315 | 4325 | 4300 | 7461 |
| 623 | 20240117 | 090300 | 383591180 | 4320 | 4320 | 4335 | 4290 | 22725 |
| 624 | 20240117 | 090200 | 285707305 | 4335 | 4365 | 4370 | 4320 | 17011 |
| 625 | 20240117 | 090100 | 211959285 | 4365 | 4330 | 4370 | 4320 | 24629 |
| 626 | 20240117 | 090000 | 105079110 | 4330 | 4355 | 4355 | 4320 | 24167 |