31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 3 | 20240116 | 192300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 4 | 20240116 | 192200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 5 | 20240116 | 192100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 6 | 20240116 | 192000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 7 | 20240116 | 191900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 8 | 20240116 | 191800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 9 | 20240116 | 191700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 10 | 20240116 | 191600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 11 | 20240116 | 191500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 12 | 20240116 | 191400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 13 | 20240116 | 191300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 14 | 20240116 | 191200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 15 | 20240116 | 191100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 16 | 20240116 | 191000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 17 | 20240116 | 190900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 18 | 20240116 | 190800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 19 | 20240116 | 190700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 20 | 20240116 | 190600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 21 | 20240116 | 190500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 22 | 20240116 | 190400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 23 | 20240116 | 190300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 24 | 20240116 | 190200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 25 | 20240116 | 190100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 26 | 20240116 | 190000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 27 | 20240116 | 185900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 28 | 20240116 | 185800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 29 | 20240116 | 185700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 30 | 20240116 | 185600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 31 | 20240116 | 185500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 32 | 20240116 | 185400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 33 | 20240116 | 185300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 34 | 20240116 | 185200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 35 | 20240116 | 185100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 36 | 20240116 | 185000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 37 | 20240116 | 184900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 38 | 20240116 | 184800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 39 | 20240116 | 184700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 40 | 20240116 | 184600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 41 | 20240116 | 184500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 42 | 20240116 | 184400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 43 | 20240116 | 184300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 44 | 20240116 | 184200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 45 | 20240116 | 184100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 46 | 20240116 | 184000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 47 | 20240116 | 183900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 48 | 20240116 | 183800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 49 | 20240116 | 183700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 50 | 20240116 | 183600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 51 | 20240116 | 183500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 52 | 20240116 | 183400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 53 | 20240116 | 183300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 54 | 20240116 | 183200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 55 | 20240116 | 183100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 56 | 20240116 | 183000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 57 | 20240116 | 182900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 58 | 20240116 | 182800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 59 | 20240116 | 182700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 60 | 20240116 | 182600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 61 | 20240116 | 182500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 62 | 20240116 | 182400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 63 | 20240116 | 182300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 64 | 20240116 | 182200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 65 | 20240116 | 182100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 66 | 20240116 | 182000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 67 | 20240116 | 181900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 68 | 20240116 | 181800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 69 | 20240116 | 181700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 70 | 20240116 | 181600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 71 | 20240116 | 181500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 72 | 20240116 | 181400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 73 | 20240116 | 181300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 74 | 20240116 | 181200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 75 | 20240116 | 181100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 76 | 20240116 | 181000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 77 | 20240116 | 180900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 78 | 20240116 | 180800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 79 | 20240116 | 180700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 80 | 20240116 | 180600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 81 | 20240116 | 180500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 82 | 20240116 | 180400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 83 | 20240116 | 180300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 84 | 20240116 | 180200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 85 | 20240116 | 180100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 86 | 20240116 | 180000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 87 | 20240116 | 175900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 88 | 20240116 | 175800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 89 | 20240116 | 175700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 90 | 20240116 | 175600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 91 | 20240116 | 175500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 92 | 20240116 | 175400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 93 | 20240116 | 175300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 94 | 20240116 | 175200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 95 | 20240116 | 175100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 96 | 20240116 | 175000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 97 | 20240116 | 174900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 98 | 20240116 | 174800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 99 | 20240116 | 174700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 100 | 20240116 | 174600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 101 | 20240116 | 174500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 102 | 20240116 | 174400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 103 | 20240116 | 174300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 104 | 20240116 | 174200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 105 | 20240116 | 174100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 106 | 20240116 | 174000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 107 | 20240116 | 173900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 108 | 20240116 | 173800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 109 | 20240116 | 173700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 110 | 20240116 | 173600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 111 | 20240116 | 173500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 112 | 20240116 | 173400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 113 | 20240116 | 173300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 114 | 20240116 | 173200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 115 | 20240116 | 173100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 116 | 20240116 | 173000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 117 | 20240116 | 172900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 118 | 20240116 | 172800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 119 | 20240116 | 172700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 120 | 20240116 | 172600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 121 | 20240116 | 172500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 122 | 20240116 | 172400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 123 | 20240116 | 172300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 124 | 20240116 | 172200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 125 | 20240116 | 172100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 126 | 20240116 | 172000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 127 | 20240116 | 171900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 128 | 20240116 | 171800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 129 | 20240116 | 171700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 130 | 20240116 | 171600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 131 | 20240116 | 171500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 132 | 20240116 | 171400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 133 | 20240116 | 171300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 134 | 20240116 | 171200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 135 | 20240116 | 171100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 136 | 20240116 | 171000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 137 | 20240116 | 170900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 138 | 20240116 | 170800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 139 | 20240116 | 170700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 140 | 20240116 | 170600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 141 | 20240116 | 170500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 142 | 20240116 | 170400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 143 | 20240116 | 170300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 144 | 20240116 | 170200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 145 | 20240116 | 170100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 146 | 20240116 | 170000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 147 | 20240116 | 165900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 148 | 20240116 | 165800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 149 | 20240116 | 165700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 150 | 20240116 | 165600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 151 | 20240116 | 165500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 152 | 20240116 | 165400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 153 | 20240116 | 165300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 154 | 20240116 | 165200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 155 | 20240116 | 165100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 156 | 20240116 | 165000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 157 | 20240116 | 164900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 158 | 20240116 | 164800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 159 | 20240116 | 164700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 160 | 20240116 | 164600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 161 | 20240116 | 164500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 162 | 20240116 | 164400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 163 | 20240116 | 164300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 164 | 20240116 | 164200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 165 | 20240116 | 164100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 166 | 20240116 | 164000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 167 | 20240116 | 163900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 168 | 20240116 | 163800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 169 | 20240116 | 163700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 170 | 20240116 | 163600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 171 | 20240116 | 163500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 172 | 20240116 | 163400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 173 | 20240116 | 163300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 174 | 20240116 | 163200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 175 | 20240116 | 163100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 176 | 20240116 | 163000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 177 | 20240116 | 162900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 178 | 20240116 | 162800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 179 | 20240116 | 162700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 180 | 20240116 | 162600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 181 | 20240116 | 162500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 182 | 20240116 | 162400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 183 | 20240116 | 162300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 184 | 20240116 | 162200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 185 | 20240116 | 162100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20240116 | 162000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20240116 | 161900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20240116 | 161800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20240116 | 161700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20240116 | 161600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20240116 | 161500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20240116 | 161400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20240116 | 161300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20240116 | 161200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20240116 | 161100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 196 | 20240116 | 161000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 197 | 20240116 | 160900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20240116 | 160800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20240116 | 160700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 200 | 20240116 | 160600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 201 | 20240116 | 160500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 202 | 20240116 | 160400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 203 | 20240116 | 160300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 204 | 20240116 | 160200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20240116 | 160100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 206 | 20240116 | 160000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 207 | 20240116 | 155900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 208 | 20240116 | 155800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 209 | 20240116 | 155700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 210 | 20240116 | 155600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 211 | 20240116 | 155500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 212 | 20240116 | 155400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 213 | 20240116 | 155300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 214 | 20240116 | 155200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 215 | 20240116 | 155100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 216 | 20240116 | 155000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 217 | 20240116 | 154900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 218 | 20240116 | 154800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 219 | 20240116 | 154700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 220 | 20240116 | 154600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 221 | 20240116 | 154500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 222 | 20240116 | 154400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 223 | 20240116 | 154300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 224 | 20240116 | 154200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 225 | 20240116 | 154100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 226 | 20240116 | 154000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 227 | 20240116 | 153900 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 228 | 20240116 | 153800 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 229 | 20240116 | 153700 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 230 | 20240116 | 153600 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 231 | 20240116 | 153500 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 232 | 20240116 | 153400 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 233 | 20240116 | 153300 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 234 | 20240116 | 153200 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 235 | 20240116 | 153100 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 0 |
| 236 | 20240116 | 153000 | 4570174240 | 4275 | 4275 | 4275 | 4275 | 14788 |
| 237 | 20240116 | 152900 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 238 | 20240116 | 152800 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 239 | 20240116 | 152700 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 240 | 20240116 | 152600 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 241 | 20240116 | 152500 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 242 | 20240116 | 152400 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 243 | 20240116 | 152300 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 244 | 20240116 | 152200 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 245 | 20240116 | 152100 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 246 | 20240116 | 152000 | 4506955540 | 4285 | 4285 | 4285 | 4285 | 0 |
| 247 | 20240116 | 151900 | 4506955540 | 4285 | 4280 | 4285 | 4280 | 1223 |
| 248 | 20240116 | 151800 | 4501720810 | 4270 | 4275 | 4280 | 4270 | 697 |
| 249 | 20240116 | 151700 | 4498743735 | 4275 | 4265 | 4275 | 4265 | 3513 |
| 250 | 20240116 | 151600 | 4483748315 | 4265 | 4275 | 4275 | 4265 | 3626 |
| 251 | 20240116 | 151500 | 4468277110 | 4275 | 4275 | 4275 | 4270 | 1936 |
| 252 | 20240116 | 151400 | 4460009500 | 4280 | 4280 | 4280 | 4275 | 557 |
| 253 | 20240116 | 151300 | 4457626950 | 4280 | 4270 | 4280 | 4270 | 3278 |
| 254 | 20240116 | 151200 | 4443621245 | 4275 | 4280 | 4280 | 4275 | 2049 |
| 255 | 20240116 | 151100 | 4434859105 | 4285 | 4285 | 4285 | 4275 | 2646 |
| 256 | 20240116 | 151000 | 4423535705 | 4280 | 4280 | 4285 | 4275 | 4266 |
| 257 | 20240116 | 150900 | 4405291415 | 4275 | 4285 | 4285 | 4275 | 5418 |
| 258 | 20240116 | 150800 | 4382103750 | 4290 | 4290 | 4290 | 4290 | 849 |
| 259 | 20240116 | 150700 | 4378461540 | 4290 | 4290 | 4300 | 4290 | 946 |
| 260 | 20240116 | 150600 | 4374400620 | 4300 | 4290 | 4300 | 4290 | 689 |
| 261 | 20240116 | 150500 | 4371441240 | 4290 | 4290 | 4300 | 4290 | 2831 |
| 262 | 20240116 | 150400 | 4359293150 | 4295 | 4285 | 4295 | 4285 | 213 |
| 263 | 20240116 | 150300 | 4358379290 | 4290 | 4290 | 4290 | 4290 | 1556 |
| 264 | 20240116 | 150200 | 4351704050 | 4290 | 4295 | 4300 | 4285 | 5695 |
| 265 | 20240116 | 150100 | 4327266620 | 4300 | 4310 | 4310 | 4300 | 4157 |
| 266 | 20240116 | 150000 | 4309384670 | 4310 | 4305 | 4310 | 4300 | 2909 |
| 267 | 20240116 | 145900 | 4296855815 | 4305 | 4295 | 4305 | 4295 | 2900 |
| 268 | 20240116 | 145800 | 4284377195 | 4295 | 4295 | 4300 | 4290 | 3360 |
| 269 | 20240116 | 145700 | 4269954010 | 4295 | 4300 | 4300 | 4295 | 492 |
| 270 | 20240116 | 145600 | 4267840335 | 4295 | 4295 | 4305 | 4295 | 1094 |
| 271 | 20240116 | 145500 | 4263135505 | 4290 | 4290 | 4300 | 4290 | 1740 |
| 272 | 20240116 | 145400 | 4255667575 | 4290 | 4285 | 4290 | 4285 | 3012 |
| 273 | 20240116 | 145300 | 4242760305 | 4285 | 4285 | 4295 | 4285 | 1773 |
| 274 | 20240116 | 145200 | 4235159890 | 4280 | 4290 | 4290 | 4280 | 5198 |
| 275 | 20240116 | 145100 | 4212877735 | 4295 | 4295 | 4300 | 4290 | 2129 |
| 276 | 20240116 | 145000 | 4203737510 | 4295 | 4305 | 4305 | 4295 | 4509 |
| 277 | 20240116 | 144900 | 4184359975 | 4305 | 4310 | 4310 | 4305 | 936 |
| 278 | 20240116 | 144800 | 4180328855 | 4310 | 4305 | 4310 | 4305 | 1865 |
| 279 | 20240116 | 144700 | 4172299405 | 4305 | 4305 | 4310 | 4305 | 1532 |
| 280 | 20240116 | 144600 | 4165704140 | 4305 | 4300 | 4305 | 4300 | 852 |
| 281 | 20240116 | 144500 | 4162040225 | 4300 | 4300 | 4305 | 4295 | 2971 |
| 282 | 20240116 | 144400 | 4149273980 | 4305 | 4305 | 4310 | 4300 | 1730 |
| 283 | 20240116 | 144300 | 4141831175 | 4310 | 4300 | 4310 | 4300 | 598 |
| 284 | 20240116 | 144200 | 4139257155 | 4300 | 4305 | 4310 | 4295 | 2426 |
| 285 | 20240116 | 144100 | 4128825535 | 4305 | 4305 | 4315 | 4300 | 7661 |
| 286 | 20240116 | 144000 | 4095845800 | 4310 | 4320 | 4320 | 4305 | 6305 |
| 287 | 20240116 | 143900 | 4068667830 | 4320 | 4315 | 4325 | 4315 | 9528 |
| 288 | 20240116 | 143800 | 4027517380 | 4320 | 4315 | 4320 | 4310 | 1563 |
| 289 | 20240116 | 143700 | 4020774305 | 4315 | 4310 | 4315 | 4310 | 5774 |
| 290 | 20240116 | 143600 | 3995868135 | 4310 | 4315 | 4315 | 4310 | 2279 |
| 291 | 20240116 | 143500 | 3986034505 | 4315 | 4305 | 4315 | 4305 | 2164 |
| 292 | 20240116 | 143400 | 3976711850 | 4300 | 4305 | 4315 | 4300 | 1713 |
| 293 | 20240116 | 143300 | 3969334515 | 4305 | 4305 | 4305 | 4300 | 713 |
| 294 | 20240116 | 143200 | 3966266605 | 4305 | 4305 | 4305 | 4300 | 1662 |
| 295 | 20240116 | 143100 | 3959112695 | 4300 | 4300 | 4300 | 4300 | 331 |
| 296 | 20240116 | 143000 | 3957689395 | 4300 | 4300 | 4305 | 4295 | 1809 |
| 297 | 20240116 | 142900 | 3949912115 | 4300 | 4305 | 4310 | 4295 | 1743 |
| 298 | 20240116 | 142800 | 3942414125 | 4310 | 4310 | 4310 | 4310 | 388 |
| 299 | 20240116 | 142700 | 3940741845 | 4305 | 4300 | 4305 | 4300 | 372 |
| 300 | 20240116 | 142600 | 3939140425 | 4310 | 4285 | 4310 | 4285 | 9 |
| 301 | 20240116 | 142500 | 3939101835 | 4285 | 4285 | 4285 | 4285 | 1526 |
| 302 | 20240116 | 142400 | 3932562925 | 4285 | 4310 | 4310 | 4285 | 6684 |
| 303 | 20240116 | 142300 | 3903850495 | 4310 | 4305 | 4310 | 4300 | 4318 |
| 304 | 20240116 | 142200 | 3885279165 | 4310 | 4320 | 4320 | 4305 | 825 |
| 305 | 20240116 | 142100 | 3881721205 | 4320 | 4320 | 4325 | 4305 | 4563 |
| 306 | 20240116 | 142000 | 3862029935 | 4325 | 4315 | 4325 | 4315 | 2694 |
| 307 | 20240116 | 141900 | 3850396690 | 4310 | 4310 | 4310 | 4305 | 3788 |
| 308 | 20240116 | 141800 | 3834071865 | 4310 | 4315 | 4315 | 4310 | 1047 |
| 309 | 20240116 | 141700 | 3829556430 | 4315 | 4310 | 4315 | 4305 | 1310 |
| 310 | 20240116 | 141600 | 3823910460 | 4305 | 4300 | 4310 | 4300 | 1364 |
| 311 | 20240116 | 141500 | 3818037950 | 4305 | 4280 | 4305 | 4280 | 5522 |
| 312 | 20240116 | 141400 | 3794342865 | 4280 | 4290 | 4290 | 4275 | 6842 |
| 313 | 20240116 | 141300 | 3765048050 | 4295 | 4315 | 4315 | 4295 | 4016 |
| 314 | 20240116 | 141200 | 3747764495 | 4315 | 4320 | 4320 | 4310 | 1852 |
| 315 | 20240116 | 141100 | 3739772385 | 4320 | 4320 | 4320 | 4315 | 3245 |
| 316 | 20240116 | 141000 | 3725769210 | 4320 | 4310 | 4320 | 4310 | 4057 |
| 317 | 20240116 | 140900 | 3708263625 | 4310 | 4305 | 4315 | 4295 | 1185 |
| 318 | 20240116 | 140800 | 3703160405 | 4295 | 4315 | 4315 | 4290 | 2372 |
| 319 | 20240116 | 140700 | 3692976235 | 4300 | 4330 | 4330 | 4300 | 10999 |
| 320 | 20240116 | 140600 | 3645548270 | 4325 | 4340 | 4340 | 4325 | 9170 |
| 321 | 20240116 | 140500 | 3605836155 | 4340 | 4325 | 4340 | 4320 | 5666 |
| 322 | 20240116 | 140400 | 3581305730 | 4325 | 4325 | 4325 | 4315 | 3237 |
| 323 | 20240116 | 140300 | 3567323010 | 4325 | 4320 | 4330 | 4320 | 2639 |
| 324 | 20240116 | 140200 | 3555907835 | 4320 | 4330 | 4335 | 4320 | 5360 |
| 325 | 20240116 | 140100 | 3532693340 | 4330 | 4315 | 4335 | 4310 | 5938 |
| 326 | 20240116 | 140000 | 3507005790 | 4310 | 4315 | 4325 | 4310 | 3523 |
| 327 | 20240116 | 135900 | 3491812130 | 4325 | 4330 | 4330 | 4300 | 4882 |
| 328 | 20240116 | 135800 | 3470732410 | 4330 | 4325 | 4330 | 4300 | 8614 |
| 329 | 20240116 | 135700 | 3433566395 | 4325 | 4320 | 4330 | 4295 | 6738 |
| 330 | 20240116 | 135600 | 3404540585 | 4320 | 4335 | 4340 | 4320 | 1972 |
| 331 | 20240116 | 135500 | 3395998160 | 4335 | 4335 | 4360 | 4320 | 28490 |
| 332 | 20240116 | 135400 | 3272195060 | 4335 | 4315 | 4340 | 4300 | 24123 |
| 333 | 20240116 | 135300 | 3167863985 | 4310 | 4300 | 4315 | 4300 | 10025 |
| 334 | 20240116 | 135200 | 3124672750 | 4295 | 4305 | 4310 | 4290 | 8188 |
| 335 | 20240116 | 135100 | 3089460900 | 4310 | 4300 | 4310 | 4290 | 3473 |
| 336 | 20240116 | 135000 | 3074522550 | 4300 | 4300 | 4300 | 4290 | 7726 |
| 337 | 20240116 | 134900 | 3041322750 | 4290 | 4280 | 4300 | 4275 | 11719 |
| 338 | 20240116 | 134800 | 2991084385 | 4280 | 4275 | 4280 | 4270 | 3964 |
| 339 | 20240116 | 134700 | 2974136470 | 4275 | 4275 | 4280 | 4275 | 2513 |
| 340 | 20240116 | 134600 | 2963389995 | 4275 | 4265 | 4290 | 4265 | 24788 |
| 341 | 20240116 | 134500 | 2857517575 | 4260 | 4255 | 4260 | 4255 | 2044 |
| 342 | 20240116 | 134400 | 2848814725 | 4250 | 4250 | 4250 | 4250 | 313 |
| 343 | 20240116 | 134300 | 2847484475 | 4255 | 4255 | 4255 | 4255 | 0 |
| 344 | 20240116 | 134200 | 2847484475 | 4255 | 4255 | 4255 | 4255 | 765 |
| 345 | 20240116 | 134100 | 2844229400 | 4255 | 4255 | 4255 | 4255 | 1284 |
| 346 | 20240116 | 134000 | 2838765980 | 4260 | 4260 | 4260 | 4260 | 0 |
| 347 | 20240116 | 133900 | 2838765980 | 4260 | 4260 | 4260 | 4260 | 2 |
| 348 | 20240116 | 133800 | 2838757460 | 4265 | 4265 | 4265 | 4265 | 8 |
| 349 | 20240116 | 133700 | 2838723340 | 4260 | 4260 | 4265 | 4260 | 202 |
| 350 | 20240116 | 133600 | 2837862815 | 4260 | 4260 | 4260 | 4260 | 63 |
| 351 | 20240116 | 133500 | 2837594435 | 4260 | 4260 | 4265 | 4260 | 127 |
| 352 | 20240116 | 133400 | 2837053405 | 4260 | 4260 | 4260 | 4260 | 168 |
| 353 | 20240116 | 133300 | 2836337725 | 4260 | 4260 | 4260 | 4260 | 1 |
| 354 | 20240116 | 133200 | 2836333465 | 4265 | 4265 | 4265 | 4265 | 26 |
| 355 | 20240116 | 133100 | 2836222575 | 4265 | 4255 | 4265 | 4255 | 97 |
| 356 | 20240116 | 133000 | 2835809825 | 4255 | 4255 | 4255 | 4255 | 524 |
| 357 | 20240116 | 132900 | 2833580205 | 4255 | 4255 | 4255 | 4255 | 225 |
| 358 | 20240116 | 132800 | 2832622830 | 4250 | 4250 | 4250 | 4250 | 1 |
| 359 | 20240116 | 132700 | 2832618580 | 4260 | 4255 | 4260 | 4250 | 431 |
| 360 | 20240116 | 132600 | 2830783120 | 4250 | 4245 | 4255 | 4245 | 1039 |
| 361 | 20240116 | 132500 | 2826370915 | 4250 | 4250 | 4255 | 4245 | 624 |
| 362 | 20240116 | 132400 | 2823719020 | 4255 | 4250 | 4255 | 4250 | 1310 |
| 363 | 20240116 | 132300 | 2818151515 | 4255 | 4255 | 4255 | 4255 | 16 |
| 364 | 20240116 | 132200 | 2818083435 | 4255 | 4255 | 4255 | 4250 | 833 |
| 365 | 20240116 | 132100 | 2814540120 | 4250 | 4255 | 4255 | 4250 | 1785 |
| 366 | 20240116 | 132000 | 2806945175 | 4265 | 4265 | 4265 | 4265 | 1 |
| 367 | 20240116 | 131900 | 2806940910 | 4265 | 4265 | 4265 | 4260 | 159 |
| 368 | 20240116 | 131800 | 2806263275 | 4265 | 4265 | 4265 | 4255 | 198 |
| 369 | 20240116 | 131700 | 2805419760 | 4265 | 4265 | 4265 | 4265 | 5 |
| 370 | 20240116 | 131600 | 2805398435 | 4265 | 4260 | 4265 | 4260 | 1845 |
| 371 | 20240116 | 131500 | 2797532535 | 4255 | 4265 | 4265 | 4255 | 23 |
| 372 | 20240116 | 131400 | 2797434450 | 4255 | 4270 | 4270 | 4255 | 699 |
| 373 | 20240116 | 131300 | 2794454435 | 4270 | 4260 | 4270 | 4260 | 3136 |
| 374 | 20240116 | 131200 | 2781077770 | 4260 | 4255 | 4260 | 4255 | 134 |
| 375 | 20240116 | 131100 | 2780507585 | 4255 | 4255 | 4260 | 4255 | 15 |
| 376 | 20240116 | 131000 | 2780443755 | 4260 | 4255 | 4260 | 4250 | 675 |
| 377 | 20240116 | 130900 | 2777571070 | 4260 | 4250 | 4260 | 4245 | 589 |
| 378 | 20240116 | 130800 | 2775066655 | 4250 | 4250 | 4250 | 4250 | 48 |
| 379 | 20240116 | 130700 | 2774862655 | 4250 | 4250 | 4250 | 4250 | 91 |
| 380 | 20240116 | 130600 | 2774475905 | 4250 | 4250 | 4250 | 4245 | 585 |
| 381 | 20240116 | 130500 | 2771991320 | 4250 | 4250 | 4250 | 4250 | 1 |
| 382 | 20240116 | 130400 | 2771987070 | 4250 | 4250 | 4250 | 4250 | 164 |
| 383 | 20240116 | 130300 | 2771290070 | 4250 | 4255 | 4255 | 4250 | 114 |
| 384 | 20240116 | 130200 | 2770805515 | 4245 | 4245 | 4255 | 4245 | 966 |
| 385 | 20240116 | 130100 | 2766704835 | 4250 | 4260 | 4260 | 4250 | 103 |
| 386 | 20240116 | 130000 | 2766266225 | 4260 | 4255 | 4260 | 4245 | 11 |
| 387 | 20240116 | 125900 | 2766219415 | 4255 | 4250 | 4255 | 4245 | 887 |
| 388 | 20240116 | 125800 | 2762445990 | 4255 | 4255 | 4255 | 4250 | 1300 |
| 389 | 20240116 | 125700 | 2756920980 | 4250 | 4250 | 4250 | 4250 | 590 |
| 390 | 20240116 | 125600 | 2754413480 | 4255 | 4260 | 4260 | 4255 | 1009 |
| 391 | 20240116 | 125500 | 2750117970 | 4255 | 4255 | 4255 | 4250 | 358 |
| 392 | 20240116 | 125400 | 2748595930 | 4255 | 4255 | 4255 | 4250 | 207 |
| 393 | 20240116 | 125300 | 2747716165 | 4255 | 4260 | 4260 | 4255 | 21 |
| 394 | 20240116 | 125200 | 2747626710 | 4260 | 4255 | 4260 | 4245 | 2517 |
| 395 | 20240116 | 125100 | 2736931865 | 4255 | 4255 | 4255 | 4255 | 202 |
| 396 | 20240116 | 125000 | 2736072355 | 4250 | 4255 | 4255 | 4245 | 1363 |
| 397 | 20240116 | 124900 | 2730280395 | 4255 | 4250 | 4255 | 4250 | 23 |
| 398 | 20240116 | 124800 | 2730182535 | 4250 | 4255 | 4255 | 4250 | 203 |
| 399 | 20240116 | 124700 | 2729319775 | 4255 | 4245 | 4255 | 4240 | 1364 |
| 400 | 20240116 | 124600 | 2723528460 | 4240 | 4240 | 4240 | 4235 | 4520 |
| 401 | 20240116 | 124500 | 2704363760 | 4245 | 4240 | 4245 | 4240 | 1274 |
| 402 | 20240116 | 124400 | 2698961880 | 4245 | 4245 | 4245 | 4245 | 1 |
| 403 | 20240116 | 124300 | 2698957635 | 4240 | 4240 | 4240 | 4240 | 39 |
| 404 | 20240116 | 124200 | 2698792275 | 4245 | 4245 | 4245 | 4245 | 100 |
| 405 | 20240116 | 124100 | 2698367775 | 4245 | 4240 | 4245 | 4240 | 1205 |
| 406 | 20240116 | 124000 | 2693258550 | 4245 | 4240 | 4245 | 4235 | 1336 |
| 407 | 20240116 | 123900 | 2687593900 | 4240 | 4245 | 4245 | 4240 | 8556 |
| 408 | 20240116 | 123800 | 2651316445 | 4245 | 4245 | 4245 | 4245 | 0 |
| 409 | 20240116 | 123700 | 2651316445 | 4245 | 4240 | 4245 | 4240 | 31 |
| 410 | 20240116 | 123600 | 2651184940 | 4240 | 4240 | 4245 | 4240 | 2951 |
| 411 | 20240116 | 123500 | 2638672595 | 4250 | 4250 | 4250 | 4250 | 73 |
| 412 | 20240116 | 123400 | 2638362345 | 4250 | 4240 | 4250 | 4240 | 1295 |
| 413 | 20240116 | 123300 | 2632870515 | 4250 | 4245 | 4250 | 4245 | 3 |
| 414 | 20240116 | 123200 | 2632857770 | 4250 | 4250 | 4250 | 4240 | 59 |
| 415 | 20240116 | 123100 | 2632607050 | 4250 | 4250 | 4250 | 4240 | 1787 |
| 416 | 20240116 | 123000 | 2625025775 | 4250 | 4245 | 4250 | 4245 | 2672 |
| 417 | 20240116 | 122900 | 2613683120 | 4245 | 4240 | 4245 | 4240 | 348 |
| 418 | 20240116 | 122800 | 2612207360 | 4245 | 4245 | 4245 | 4245 | 1 |
| 419 | 20240116 | 122700 | 2612203115 | 4240 | 4240 | 4240 | 4240 | 461 |
| 420 | 20240116 | 122600 | 2610248475 | 4240 | 4235 | 4245 | 4235 | 565 |
| 421 | 20240116 | 122500 | 2607852875 | 4240 | 4245 | 4245 | 4235 | 926 |
| 422 | 20240116 | 122400 | 2603926630 | 4240 | 4240 | 4240 | 4240 | 535 |
| 423 | 20240116 | 122300 | 2601658230 | 4235 | 4245 | 4245 | 4235 | 309 |
| 424 | 20240116 | 122200 | 2600348070 | 4240 | 4245 | 4245 | 4240 | 1414 |
| 425 | 20240116 | 122100 | 2594352595 | 4240 | 4245 | 4245 | 4240 | 4 |
| 426 | 20240116 | 122000 | 2594335625 | 4245 | 4245 | 4245 | 4245 | 0 |
| 427 | 20240116 | 121900 | 2594335625 | 4245 | 4240 | 4245 | 4240 | 1620 |
| 428 | 20240116 | 121800 | 2587464310 | 4245 | 4245 | 4245 | 4245 | 118 |
| 429 | 20240116 | 121700 | 2586963400 | 4245 | 4245 | 4245 | 4245 | 664 |
| 430 | 20240116 | 121600 | 2584144720 | 4250 | 4250 | 4250 | 4245 | 55 |
| 431 | 20240116 | 121500 | 2583911140 | 4250 | 4250 | 4250 | 4250 | 6 |
| 432 | 20240116 | 121400 | 2583885640 | 4250 | 4245 | 4250 | 4245 | 15 |
| 433 | 20240116 | 121300 | 2583821960 | 4250 | 4250 | 4250 | 4245 | 806 |
| 434 | 20240116 | 121200 | 2580400180 | 4250 | 4250 | 4250 | 4250 | 20 |
| 435 | 20240116 | 121100 | 2580315180 | 4250 | 4245 | 4250 | 4245 | 45 |
| 436 | 20240116 | 121000 | 2580124145 | 4245 | 4240 | 4245 | 4240 | 1017 |
| 437 | 20240116 | 120900 | 2575811460 | 4240 | 4250 | 4250 | 4240 | 66 |
| 438 | 20240116 | 120800 | 2575531015 | 4245 | 4245 | 4250 | 4240 | 409 |
| 439 | 20240116 | 120700 | 2573795805 | 4250 | 4245 | 4250 | 4245 | 403 |
| 440 | 20240116 | 120600 | 2572085065 | 4250 | 4245 | 4250 | 4245 | 363 |
| 441 | 20240116 | 120500 | 2570542815 | 4250 | 4245 | 4250 | 4245 | 262 |
| 442 | 20240116 | 120400 | 2569430450 | 4245 | 4255 | 4255 | 4245 | 1561 |
| 443 | 20240116 | 120300 | 2562802925 | 4245 | 4255 | 4255 | 4245 | 432 |
| 444 | 20240116 | 120200 | 2560965405 | 4255 | 4250 | 4255 | 4250 | 113 |
| 445 | 20240116 | 120100 | 2560485145 | 4250 | 4250 | 4250 | 4250 | 231 |
| 446 | 20240116 | 120000 | 2559503395 | 4255 | 4250 | 4255 | 4250 | 30 |
| 447 | 20240116 | 115900 | 2559375885 | 4255 | 4250 | 4255 | 4250 | 352 |
| 448 | 20240116 | 115800 | 2557879875 | 4250 | 4260 | 4260 | 4250 | 409 |
| 449 | 20240116 | 115700 | 2556141610 | 4250 | 4250 | 4260 | 4250 | 303 |
| 450 | 20240116 | 115600 | 2554853760 | 4265 | 4255 | 4265 | 4250 | 261 |
| 451 | 20240116 | 115500 | 2553743330 | 4255 | 4250 | 4255 | 4245 | 145 |
| 452 | 20240116 | 115400 | 2553127560 | 4250 | 4250 | 4255 | 4245 | 346 |
| 453 | 20240116 | 115300 | 2551658500 | 4245 | 4245 | 4255 | 4245 | 172 |
| 454 | 20240116 | 115200 | 2550927840 | 4250 | 4250 | 4255 | 4245 | 71 |
| 455 | 20240116 | 115100 | 2550626155 | 4255 | 4250 | 4255 | 4250 | 2 |
| 456 | 20240116 | 115000 | 2550617650 | 4250 | 4250 | 4250 | 4250 | 37 |
| 457 | 20240116 | 114900 | 2550460400 | 4250 | 4255 | 4255 | 4250 | 123 |
| 458 | 20240116 | 114800 | 2549937515 | 4255 | 4245 | 4255 | 4245 | 239 |
| 459 | 20240116 | 114700 | 2548922860 | 4245 | 4250 | 4250 | 4245 | 1668 |
| 460 | 20240116 | 114600 | 2541841625 | 4250 | 4255 | 4255 | 4250 | 3 |
| 461 | 20240116 | 114500 | 2541828870 | 4255 | 4260 | 4260 | 4250 | 7 |
| 462 | 20240116 | 114400 | 2541799080 | 4255 | 4255 | 4260 | 4245 | 4 |
| 463 | 20240116 | 114300 | 2541782065 | 4255 | 4260 | 4260 | 4250 | 23 |
| 464 | 20240116 | 114200 | 2541684295 | 4245 | 4260 | 4260 | 4245 | 5 |
| 465 | 20240116 | 114100 | 2541663025 | 4260 | 4265 | 4265 | 4250 | 416 |
| 466 | 20240116 | 114000 | 2539894860 | 4245 | 4250 | 4260 | 4245 | 1035 |
| 467 | 20240116 | 113900 | 2535501220 | 4250 | 4250 | 4250 | 4250 | 3985 |
| 468 | 20240116 | 113800 | 2518564970 | 4250 | 4270 | 4270 | 4250 | 304 |
| 469 | 20240116 | 113700 | 2517270000 | 4270 | 4270 | 4270 | 4270 | 1010 |
| 470 | 20240116 | 113600 | 2512957300 | 4270 | 4270 | 4270 | 4255 | 1543 |
| 471 | 20240116 | 113500 | 2506391595 | 4270 | 4255 | 4270 | 4255 | 8 |
| 472 | 20240116 | 113400 | 2506357540 | 4270 | 4270 | 4270 | 4270 | 2 |
| 473 | 20240116 | 113300 | 2506349000 | 4260 | 4260 | 4270 | 4260 | 838 |
| 474 | 20240116 | 113200 | 2502779110 | 4260 | 4260 | 4260 | 4260 | 48 |
| 475 | 20240116 | 113100 | 2502574630 | 4260 | 4260 | 4260 | 4255 | 800 |
| 476 | 20240116 | 113000 | 2499167835 | 4260 | 4260 | 4260 | 4255 | 322 |
| 477 | 20240116 | 112900 | 2497797700 | 4255 | 4260 | 4270 | 4255 | 2072 |
| 478 | 20240116 | 112800 | 2488971855 | 4270 | 4260 | 4270 | 4255 | 1021 |
| 479 | 20240116 | 112700 | 2484625645 | 4270 | 4270 | 4270 | 4265 | 1191 |
| 480 | 20240116 | 112600 | 2479544015 | 4270 | 4270 | 4270 | 4270 | 248 |
| 481 | 20240116 | 112500 | 2478485055 | 4270 | 4270 | 4270 | 4270 | 104 |
| 482 | 20240116 | 112400 | 2478040975 | 4270 | 4260 | 4270 | 4260 | 360 |
| 483 | 20240116 | 112300 | 2476507115 | 4265 | 4265 | 4265 | 4265 | 29 |
| 484 | 20240116 | 112200 | 2476383430 | 4265 | 4265 | 4265 | 4265 | 22 |
| 485 | 20240116 | 112100 | 2476289600 | 4265 | 4270 | 4270 | 4265 | 6 |
| 486 | 20240116 | 112000 | 2476263985 | 4255 | 4270 | 4270 | 4255 | 751 |
| 487 | 20240116 | 111900 | 2473065445 | 4265 | 4270 | 4270 | 4265 | 384 |
| 488 | 20240116 | 111800 | 2471427180 | 4270 | 4270 | 4270 | 4270 | 68 |
| 489 | 20240116 | 111700 | 2471136820 | 4270 | 4275 | 4275 | 4270 | 200 |
| 490 | 20240116 | 111600 | 2470282450 | 4275 | 4270 | 4275 | 4270 | 48 |
| 491 | 20240116 | 111500 | 2470077350 | 4270 | 4270 | 4275 | 4270 | 3415 |
| 492 | 20240116 | 111400 | 2455490150 | 4270 | 4260 | 4270 | 4255 | 955 |
| 493 | 20240116 | 111300 | 2451420600 | 4265 | 4260 | 4265 | 4255 | 602 |
| 494 | 20240116 | 111200 | 2448856120 | 4255 | 4265 | 4265 | 4255 | 8 |
| 495 | 20240116 | 111100 | 2448822010 | 4260 | 4265 | 4265 | 4250 | 435 |
| 496 | 20240116 | 111000 | 2446972835 | 4265 | 4265 | 4265 | 4265 | 2 |
| 497 | 20240116 | 110900 | 2446964305 | 4260 | 4265 | 4265 | 4260 | 12 |
| 498 | 20240116 | 110800 | 2446913130 | 4265 | 4265 | 4265 | 4265 | 38 |
| 499 | 20240116 | 110700 | 2446751060 | 4265 | 4245 | 4265 | 4240 | 2656 |
| 500 | 20240116 | 110600 | 2435482545 | 4245 | 4250 | 4250 | 4245 | 4164 |
| 501 | 20240116 | 110500 | 2417801580 | 4250 | 4255 | 4265 | 4250 | 6037 |
| 502 | 20240116 | 110400 | 2392137135 | 4255 | 4260 | 4260 | 4255 | 4833 |
| 503 | 20240116 | 110300 | 2371563655 | 4260 | 4260 | 4260 | 4260 | 850 |
| 504 | 20240116 | 110200 | 2367942655 | 4260 | 4260 | 4260 | 4255 | 765 |
| 505 | 20240116 | 110100 | 2364684455 | 4260 | 4265 | 4265 | 4260 | 341 |
| 506 | 20240116 | 110000 | 2363231735 | 4265 | 4265 | 4265 | 4265 | 152 |
| 507 | 20240116 | 105900 | 2362583455 | 4270 | 4265 | 4270 | 4265 | 137 |
| 508 | 20240116 | 105800 | 2361999075 | 4270 | 4270 | 4270 | 4260 | 1381 |
| 509 | 20240116 | 105700 | 2356115590 | 4270 | 4275 | 4275 | 4260 | 8595 |
| 510 | 20240116 | 105600 | 2319437875 | 4270 | 4270 | 4275 | 4270 | 210 |
| 511 | 20240116 | 105500 | 2318541170 | 4275 | 4270 | 4275 | 4270 | 47 |
| 512 | 20240116 | 105400 | 2318340450 | 4270 | 4275 | 4275 | 4270 | 201 |
| 513 | 20240116 | 105300 | 2317481725 | 4270 | 4270 | 4275 | 4270 | 1911 |
| 514 | 20240116 | 105200 | 2309321215 | 4275 | 4275 | 4280 | 4270 | 1535 |
| 515 | 20240116 | 105100 | 2302759610 | 4275 | 4270 | 4280 | 4270 | 5106 |
| 516 | 20240116 | 105000 | 2280943385 | 4270 | 4265 | 4270 | 4265 | 2279 |
| 517 | 20240116 | 104900 | 2271214660 | 4260 | 4260 | 4265 | 4260 | 217 |
| 518 | 20240116 | 104800 | 2270289670 | 4265 | 4265 | 4270 | 4260 | 1728 |
| 519 | 20240116 | 104700 | 2262920570 | 4265 | 4265 | 4265 | 4265 | 379 |
| 520 | 20240116 | 104600 | 2261304135 | 4260 | 4255 | 4260 | 4250 | 3237 |
| 521 | 20240116 | 104500 | 2247517130 | 4255 | 4245 | 4255 | 4245 | 4752 |
| 522 | 20240116 | 104400 | 2227325135 | 4245 | 4240 | 4250 | 4240 | 2045 |
| 523 | 20240116 | 104300 | 2218647035 | 4240 | 4235 | 4240 | 4235 | 1213 |
| 524 | 20240116 | 104200 | 2213509885 | 4240 | 4240 | 4240 | 4240 | 4 |
| 525 | 20240116 | 104100 | 2213492925 | 4235 | 4240 | 4240 | 4230 | 57 |
| 526 | 20240116 | 104000 | 2213251545 | 4240 | 4230 | 4240 | 4230 | 1145 |
| 527 | 20240116 | 103900 | 2208397145 | 4230 | 4240 | 4240 | 4230 | 41 |
| 528 | 20240116 | 103800 | 2208223505 | 4230 | 4240 | 4245 | 4230 | 1251 |
| 529 | 20240116 | 103700 | 2202920185 | 4240 | 4240 | 4240 | 4240 | 60 |
| 530 | 20240116 | 103600 | 2202665785 | 4240 | 4240 | 4240 | 4225 | 46 |
| 531 | 20240116 | 103500 | 2202471075 | 4240 | 4235 | 4240 | 4235 | 1302 |
| 532 | 20240116 | 103400 | 2196956095 | 4235 | 4225 | 4235 | 4225 | 289 |
| 533 | 20240116 | 103300 | 2195734955 | 4225 | 4225 | 4225 | 4225 | 668 |
| 534 | 20240116 | 103200 | 2192912655 | 4225 | 4225 | 4225 | 4220 | 247 |
| 535 | 20240116 | 103100 | 2191870275 | 4225 | 4220 | 4225 | 4220 | 888 |
| 536 | 20240116 | 103000 | 2188122875 | 4220 | 4220 | 4220 | 4220 | 37 |
| 537 | 20240116 | 102900 | 2187966735 | 4220 | 4220 | 4220 | 4220 | 10 |
| 538 | 20240116 | 102800 | 2187924535 | 4220 | 4215 | 4220 | 4215 | 1041 |
| 539 | 20240116 | 102700 | 2183535170 | 4215 | 4220 | 4225 | 4215 | 165 |
| 540 | 20240116 | 102600 | 2182838815 | 4225 | 4220 | 4235 | 4220 | 1930 |
| 541 | 20240116 | 102500 | 2174691095 | 4220 | 4220 | 4235 | 4220 | 1059 |
| 542 | 20240116 | 102400 | 2170220465 | 4215 | 4215 | 4220 | 4210 | 555 |
| 543 | 20240116 | 102300 | 2167881145 | 4220 | 4215 | 4220 | 4210 | 735 |
| 544 | 20240116 | 102200 | 2164782200 | 4215 | 4220 | 4225 | 4210 | 1785 |
| 545 | 20240116 | 102100 | 2157252850 | 4225 | 4225 | 4225 | 4225 | 2 |
| 546 | 20240116 | 102000 | 2157244400 | 4215 | 4215 | 4225 | 4210 | 5807 |
| 547 | 20240116 | 101900 | 2132785645 | 4215 | 4220 | 4220 | 4215 | 1210 |
| 548 | 20240116 | 101800 | 2127685185 | 4230 | 4215 | 4230 | 4215 | 6143 |
| 549 | 20240116 | 101700 | 2101702530 | 4230 | 4225 | 4230 | 4210 | 6426 |
| 550 | 20240116 | 101600 | 2074615990 | 4235 | 4235 | 4235 | 4235 | 134 |
| 551 | 20240116 | 101500 | 2074048500 | 4225 | 4225 | 4240 | 4220 | 3970 |
| 552 | 20240116 | 101400 | 2057243895 | 4230 | 4225 | 4230 | 4215 | 2563 |
| 553 | 20240116 | 101300 | 2046437495 | 4225 | 4225 | 4230 | 4215 | 422 |
| 554 | 20240116 | 101200 | 2044657370 | 4225 | 4215 | 4230 | 4215 | 71 |
| 555 | 20240116 | 101100 | 2044357960 | 4220 | 4225 | 4225 | 4205 | 6849 |
| 556 | 20240116 | 101000 | 2015466145 | 4225 | 4210 | 4225 | 4205 | 6093 |
| 557 | 20240116 | 100900 | 1989825910 | 4210 | 4215 | 4215 | 4210 | 2454 |
| 558 | 20240116 | 100800 | 1979486730 | 4215 | 4220 | 4230 | 4215 | 1138 |
| 559 | 20240116 | 100700 | 1974683505 | 4205 | 4215 | 4225 | 4205 | 5607 |
| 560 | 20240116 | 100600 | 1951068690 | 4215 | 4230 | 4230 | 4215 | 4082 |
| 561 | 20240116 | 100500 | 1933861490 | 4215 | 4220 | 4225 | 4215 | 4245 |
| 562 | 20240116 | 100400 | 1915961670 | 4220 | 4225 | 4235 | 4220 | 829 |
| 563 | 20240116 | 100300 | 1912463180 | 4220 | 4230 | 4235 | 4220 | 7456 |
| 564 | 20240116 | 100200 | 1880989120 | 4230 | 4240 | 4240 | 4225 | 299 |
| 565 | 20240116 | 100100 | 1879724890 | 4235 | 4225 | 4240 | 4220 | 1590 |
| 566 | 20240116 | 100000 | 1873007425 | 4240 | 4240 | 4250 | 4230 | 1058 |
| 567 | 20240116 | 095900 | 1868521045 | 4240 | 4225 | 4240 | 4220 | 8294 |
| 568 | 20240116 | 095800 | 1833508895 | 4220 | 4235 | 4240 | 4220 | 21977 |
| 569 | 20240116 | 095700 | 1740599325 | 4240 | 4240 | 4245 | 4235 | 2493 |
| 570 | 20240116 | 095600 | 1730031885 | 4240 | 4245 | 4250 | 4240 | 1527 |
| 571 | 20240116 | 095500 | 1723552630 | 4250 | 4245 | 4260 | 4245 | 1236 |
| 572 | 20240116 | 095400 | 1718301340 | 4245 | 4240 | 4255 | 4240 | 4581 |
| 573 | 20240116 | 095300 | 1698850215 | 4240 | 4240 | 4240 | 4240 | 409 |
| 574 | 20240116 | 095200 | 1697116055 | 4240 | 4240 | 4245 | 4240 | 1671 |
| 575 | 20240116 | 095100 | 1690030940 | 4240 | 4240 | 4255 | 4240 | 1542 |
| 576 | 20240116 | 095000 | 1683492500 | 4240 | 4250 | 4255 | 4235 | 2641 |
| 577 | 20240116 | 094900 | 1672286310 | 4250 | 4260 | 4265 | 4240 | 10787 |
| 578 | 20240116 | 094800 | 1626432130 | 4255 | 4280 | 4305 | 4255 | 13861 |
| 579 | 20240116 | 094700 | 1567155685 | 4270 | 4295 | 4295 | 4270 | 9208 |
| 580 | 20240116 | 094600 | 1527719515 | 4300 | 4295 | 4300 | 4290 | 1990 |
| 581 | 20240116 | 094500 | 1519171430 | 4290 | 4310 | 4310 | 4290 | 1995 |
| 582 | 20240116 | 094400 | 1510583970 | 4310 | 4280 | 4310 | 4280 | 2596 |
| 583 | 20240116 | 094300 | 1499438565 | 4280 | 4285 | 4290 | 4275 | 7349 |
| 584 | 20240116 | 094200 | 1467962795 | 4290 | 4315 | 4320 | 4285 | 15514 |
| 585 | 20240116 | 094100 | 1401289815 | 4310 | 4315 | 4330 | 4305 | 5763 |
| 586 | 20240116 | 094000 | 1376410020 | 4330 | 4335 | 4345 | 4315 | 19290 |
| 587 | 20240116 | 093900 | 1292921060 | 4335 | 4325 | 4340 | 4325 | 35576 |
| 588 | 20240116 | 093800 | 1138714650 | 4330 | 4320 | 4330 | 4300 | 36082 |
| 589 | 20240116 | 093700 | 983182105 | 4320 | 4300 | 4320 | 4280 | 15660 |
| 590 | 20240116 | 093600 | 915677490 | 4295 | 4230 | 4295 | 4225 | 32188 |
| 591 | 20240116 | 093500 | 778731180 | 4230 | 4230 | 4230 | 4215 | 199 |
| 592 | 20240116 | 093400 | 777890675 | 4230 | 4235 | 4235 | 4215 | 11030 |
| 593 | 20240116 | 093300 | 731292500 | 4235 | 4235 | 4235 | 4230 | 508 |
| 594 | 20240116 | 093200 | 729143045 | 4235 | 4235 | 4235 | 4230 | 3324 |
| 595 | 20240116 | 093100 | 715073165 | 4225 | 4230 | 4235 | 4225 | 7919 |
| 596 | 20240116 | 093000 | 681579495 | 4230 | 4245 | 4245 | 4230 | 6249 |
| 597 | 20240116 | 092900 | 655106115 | 4245 | 4235 | 4245 | 4235 | 5060 |
| 598 | 20240116 | 092800 | 633651715 | 4240 | 4245 | 4245 | 4235 | 730 |
| 599 | 20240116 | 092700 | 630556995 | 4245 | 4245 | 4245 | 4235 | 4829 |
| 600 | 20240116 | 092600 | 610080365 | 4250 | 4240 | 4250 | 4235 | 1365 |
| 601 | 20240116 | 092500 | 604293720 | 4240 | 4240 | 4240 | 4240 | 1858 |
| 602 | 20240116 | 092400 | 596415800 | 4240 | 4250 | 4250 | 4240 | 2488 |
| 603 | 20240116 | 092300 | 585862765 | 4245 | 4255 | 4260 | 4240 | 9055 |
| 604 | 20240116 | 092200 | 547380130 | 4255 | 4255 | 4260 | 4255 | 418 |
| 605 | 20240116 | 092100 | 545601530 | 4255 | 4275 | 4280 | 4255 | 2290 |
| 606 | 20240116 | 092000 | 535810245 | 4250 | 4255 | 4275 | 4245 | 6120 |
| 607 | 20240116 | 091900 | 509777925 | 4255 | 4270 | 4270 | 4255 | 3415 |
| 608 | 20240116 | 091800 | 495238455 | 4270 | 4270 | 4270 | 4260 | 2890 |
| 609 | 20240116 | 091700 | 482908825 | 4270 | 4270 | 4275 | 4270 | 1746 |
| 610 | 20240116 | 091600 | 475453305 | 4270 | 4255 | 4270 | 4255 | 686 |
| 611 | 20240116 | 091500 | 472529325 | 4255 | 4270 | 4270 | 4255 | 1451 |
| 612 | 20240116 | 091400 | 466336520 | 4270 | 4240 | 4270 | 4240 | 992 |
| 613 | 20240116 | 091300 | 462120410 | 4240 | 4270 | 4270 | 4240 | 2510 |
| 614 | 20240116 | 091200 | 451473405 | 4240 | 4250 | 4270 | 4230 | 2731 |
| 615 | 20240116 | 091100 | 439854865 | 4250 | 4250 | 4250 | 4230 | 2324 |
| 616 | 20240116 | 091000 | 429984105 | 4230 | 4250 | 4250 | 4225 | 11946 |
| 617 | 20240116 | 090900 | 379357125 | 4250 | 4255 | 4255 | 4250 | 2083 |
| 618 | 20240116 | 090800 | 370500505 | 4255 | 4250 | 4255 | 4250 | 3481 |
| 619 | 20240116 | 090700 | 355706225 | 4250 | 4255 | 4255 | 4250 | 7252 |
| 620 | 20240116 | 090600 | 324881895 | 4255 | 4250 | 4255 | 4245 | 3214 |
| 621 | 20240116 | 090500 | 311225660 | 4250 | 4250 | 4255 | 4245 | 16223 |
| 622 | 20240116 | 090400 | 242291470 | 4250 | 4260 | 4270 | 4245 | 2265 |
| 623 | 20240116 | 090300 | 232664410 | 4250 | 4260 | 4260 | 4245 | 9997 |
| 624 | 20240116 | 090200 | 190146400 | 4270 | 4275 | 4275 | 4270 | 2214 |
| 625 | 20240116 | 090100 | 180692555 | 4275 | 4260 | 4275 | 4245 | 8014 |
| 626 | 20240116 | 090000 | 146573560 | 4265 | 4275 | 4280 | 4240 | 34329 |