30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 14014 |
| 3 | 20240115 | 185300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20240115 | 185200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20240115 | 185100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20240115 | 185000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20240115 | 184900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20240115 | 184800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20240115 | 184700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20240115 | 184600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20240115 | 184500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20240115 | 184400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20240115 | 184300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20240115 | 184200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20240115 | 184100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20240115 | 184000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20240115 | 183900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20240115 | 183800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20240115 | 183700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20240115 | 183600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20240115 | 183500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20240115 | 183400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20240115 | 183300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20240115 | 183200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20240115 | 183100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20240115 | 183000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20240115 | 182900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20240115 | 182800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20240115 | 182700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20240115 | 182600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20240115 | 182500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20240115 | 182400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 14014 |
| 33 | 20240115 | 182300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20240115 | 182200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20240115 | 182100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20240115 | 182000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20240115 | 181900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20240115 | 181800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20240115 | 181700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20240115 | 181600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20240115 | 181500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20240115 | 181400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20240115 | 181300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20240115 | 181200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20240115 | 181100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20240115 | 181000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20240115 | 180900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20240115 | 180800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20240115 | 180700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20240115 | 180600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20240115 | 180500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20240115 | 180400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20240115 | 180300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20240115 | 180200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20240115 | 180100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20240115 | 180000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20240115 | 175900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20240115 | 175800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20240115 | 175700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20240115 | 175600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20240115 | 175500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20240115 | 175400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 14014 |
| 63 | 20240115 | 175300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20240115 | 175200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20240115 | 175100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20240115 | 175000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20240115 | 174900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20240115 | 174800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20240115 | 174700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20240115 | 174600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20240115 | 174500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20240115 | 174400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20240115 | 174300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20240115 | 174200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20240115 | 174100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20240115 | 174000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20240115 | 173900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20240115 | 173800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20240115 | 173700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20240115 | 173600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20240115 | 173500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20240115 | 173400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20240115 | 173300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20240115 | 173200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20240115 | 173100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20240115 | 173000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20240115 | 172900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20240115 | 172800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20240115 | 172700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20240115 | 172600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20240115 | 172500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20240115 | 172400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 14014 |
| 93 | 20240115 | 172300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20240115 | 172200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20240115 | 172100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20240115 | 172000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20240115 | 171900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20240115 | 171800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20240115 | 171700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20240115 | 171600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20240115 | 171500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20240115 | 171400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20240115 | 171300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20240115 | 171200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20240115 | 171100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20240115 | 171000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20240115 | 170900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20240115 | 170800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20240115 | 170700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20240115 | 170600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20240115 | 170500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20240115 | 170400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20240115 | 170300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20240115 | 170200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20240115 | 170100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20240115 | 170000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20240115 | 165900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20240115 | 165800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20240115 | 165700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20240115 | 165600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20240115 | 165500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20240115 | 165400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 14014 |
| 123 | 20240115 | 165300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20240115 | 165200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20240115 | 165100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20240115 | 165000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20240115 | 164900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20240115 | 164800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20240115 | 164700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20240115 | 164600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20240115 | 164500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20240115 | 164400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20240115 | 164300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20240115 | 164200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20240115 | 164100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20240115 | 164000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20240115 | 163900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20240115 | 163800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20240115 | 163700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20240115 | 163600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20240115 | 163500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20240115 | 163400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20240115 | 163300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20240115 | 163200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20240115 | 163100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20240115 | 163000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20240115 | 162900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20240115 | 162800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20240115 | 162700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20240115 | 162600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20240115 | 162500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20240115 | 162400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 14014 |
| 153 | 20240115 | 162300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20240115 | 162200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20240115 | 162100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20240115 | 162000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20240115 | 161900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20240115 | 161800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20240115 | 161700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20240115 | 161600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20240115 | 161500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20240115 | 161400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20240115 | 161300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20240115 | 161200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20240115 | 161100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20240115 | 161000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20240115 | 160900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20240115 | 160800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20240115 | 160700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20240115 | 160600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20240115 | 160500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20240115 | 160400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20240115 | 160300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20240115 | 160200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20240115 | 160100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20240115 | 160000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20240115 | 155900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20240115 | 155800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20240115 | 155700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20240115 | 155600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20240115 | 155500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20240115 | 155400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 14014 |
| 183 | 20240115 | 155300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20240115 | 155200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20240115 | 155100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20240115 | 155000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20240115 | 154900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20240115 | 154800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20240115 | 154700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20240115 | 154600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20240115 | 154500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20240115 | 154400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20240115 | 154300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20240115 | 154200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20240115 | 154100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20240115 | 154000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20240115 | 153900 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 198 | 20240115 | 153800 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 199 | 20240115 | 153700 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20240115 | 153600 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20240115 | 153500 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20240115 | 153400 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20240115 | 153300 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20240115 | 153200 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20240115 | 153100 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20240115 | 153000 | 5809316850 | 3775 | 3775 | 3775 | 3775 | 14014 |
| 207 | 20240115 | 152900 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20240115 | 152800 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20240115 | 152700 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20240115 | 152600 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20240115 | 152500 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20240115 | 152400 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 213 | 20240115 | 152300 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20240115 | 152200 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20240115 | 152100 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20240115 | 152000 | 5756414000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20240115 | 151900 | 5756414000 | 3765 | 3770 | 3770 | 3760 | 6588 |
| 218 | 20240115 | 151800 | 5731631870 | 3765 | 3760 | 3765 | 3760 | 3298 |
| 219 | 20240115 | 151700 | 5719225690 | 3760 | 3760 | 3765 | 3760 | 6409 |
| 220 | 20240115 | 151600 | 5695119780 | 3765 | 3765 | 3765 | 3760 | 870 |
| 221 | 20240115 | 151500 | 5691845830 | 3765 | 3765 | 3765 | 3760 | 2007 |
| 222 | 20240115 | 151400 | 5684291040 | 3765 | 3760 | 3765 | 3760 | 1783 |
| 223 | 20240115 | 151300 | 5677580045 | 3765 | 3770 | 3770 | 3760 | 192 |
| 224 | 20240115 | 151200 | 5676857310 | 3760 | 3760 | 3770 | 3760 | 2257 |
| 225 | 20240115 | 151100 | 5668366730 | 3770 | 3765 | 3770 | 3755 | 12089 |
| 226 | 20240115 | 151000 | 5622910975 | 3765 | 3765 | 3765 | 3760 | 5030 |
| 227 | 20240115 | 150900 | 5603987825 | 3765 | 3780 | 3780 | 3760 | 14545 |
| 228 | 20240115 | 150800 | 5549192315 | 3775 | 3780 | 3780 | 3775 | 65 |
| 229 | 20240115 | 150700 | 5548946620 | 3780 | 3780 | 3780 | 3775 | 401 |
| 230 | 20240115 | 150600 | 5547432835 | 3775 | 3775 | 3790 | 3770 | 824 |
| 231 | 20240115 | 150500 | 5544322200 | 3775 | 3775 | 3775 | 3770 | 1102 |
| 232 | 20240115 | 150400 | 5540164740 | 3775 | 3780 | 3780 | 3775 | 1675 |
| 233 | 20240115 | 150300 | 5533840730 | 3785 | 3785 | 3790 | 3780 | 2265 |
| 234 | 20240115 | 150200 | 5525272525 | 3785 | 3775 | 3785 | 3775 | 2351 |
| 235 | 20240115 | 150100 | 5516392315 | 3775 | 3775 | 3775 | 3770 | 930 |
| 236 | 20240115 | 150000 | 5512884850 | 3770 | 3775 | 3790 | 3770 | 3162 |
| 237 | 20240115 | 145900 | 5500961815 | 3775 | 3775 | 3775 | 3775 | 388 |
| 238 | 20240115 | 145800 | 5499497115 | 3770 | 3785 | 3785 | 3770 | 21318 |
| 239 | 20240115 | 145700 | 5419002855 | 3790 | 3790 | 3795 | 3790 | 1410 |
| 240 | 20240115 | 145600 | 5413658905 | 3790 | 3790 | 3795 | 3790 | 4174 |
| 241 | 20240115 | 145500 | 5397839440 | 3795 | 3795 | 3795 | 3790 | 479 |
| 242 | 20240115 | 145400 | 5396021760 | 3795 | 3795 | 3795 | 3795 | 379 |
| 243 | 20240115 | 145300 | 5394583455 | 3795 | 3790 | 3795 | 3790 | 28 |
| 244 | 20240115 | 145200 | 5394477295 | 3790 | 3800 | 3800 | 3790 | 3634 |
| 245 | 20240115 | 145100 | 5380690755 | 3800 | 3795 | 3800 | 3795 | 503 |
| 246 | 20240115 | 145000 | 5378781845 | 3795 | 3810 | 3810 | 3795 | 2915 |
| 247 | 20240115 | 144900 | 5367704750 | 3810 | 3800 | 3810 | 3800 | 223 |
| 248 | 20240115 | 144800 | 5366856225 | 3800 | 3810 | 3810 | 3800 | 5900 |
| 249 | 20240115 | 144700 | 5344403415 | 3815 | 3820 | 3820 | 3810 | 832 |
| 250 | 20240115 | 144600 | 5341231925 | 3815 | 3825 | 3825 | 3815 | 8100 |
| 251 | 20240115 | 144500 | 5310307270 | 3825 | 3825 | 3825 | 3825 | 1410 |
| 252 | 20240115 | 144400 | 5304914020 | 3825 | 3825 | 3825 | 3815 | 1503 |
| 253 | 20240115 | 144300 | 5299167645 | 3820 | 3825 | 3825 | 3820 | 2362 |
| 254 | 20240115 | 144200 | 5290135625 | 3825 | 3825 | 3825 | 3820 | 1484 |
| 255 | 20240115 | 144100 | 5284462635 | 3825 | 3825 | 3825 | 3815 | 334 |
| 256 | 20240115 | 144000 | 5283186745 | 3825 | 3820 | 3825 | 3815 | 4097 |
| 257 | 20240115 | 143900 | 5267548205 | 3820 | 3820 | 3820 | 3815 | 774 |
| 258 | 20240115 | 143800 | 5264592855 | 3825 | 3815 | 3825 | 3815 | 4044 |
| 259 | 20240115 | 143700 | 5249145875 | 3820 | 3815 | 3820 | 3815 | 1597 |
| 260 | 20240115 | 143600 | 5243049990 | 3815 | 3815 | 3820 | 3815 | 1150 |
| 261 | 20240115 | 143500 | 5238662620 | 3815 | 3810 | 3815 | 3810 | 1022 |
| 262 | 20240115 | 143400 | 5234768795 | 3810 | 3810 | 3810 | 3800 | 1626 |
| 263 | 20240115 | 143300 | 5228579195 | 3810 | 3810 | 3810 | 3810 | 612 |
| 264 | 20240115 | 143200 | 5226247475 | 3810 | 3810 | 3810 | 3790 | 3612 |
| 265 | 20240115 | 143100 | 5212520830 | 3810 | 3815 | 3815 | 3800 | 2570 |
| 266 | 20240115 | 143000 | 5202735485 | 3815 | 3810 | 3815 | 3805 | 2197 |
| 267 | 20240115 | 142900 | 5194368010 | 3810 | 3810 | 3810 | 3810 | 750 |
| 268 | 20240115 | 142800 | 5191510510 | 3810 | 3810 | 3810 | 3805 | 168 |
| 269 | 20240115 | 142700 | 5190870435 | 3810 | 3810 | 3810 | 3810 | 3965 |
| 270 | 20240115 | 142600 | 5175763785 | 3810 | 3810 | 3810 | 3810 | 28 |
| 271 | 20240115 | 142500 | 5175657105 | 3800 | 3820 | 3820 | 3800 | 1542 |
| 272 | 20240115 | 142400 | 5169782135 | 3810 | 3805 | 3825 | 3805 | 4426 |
| 273 | 20240115 | 142300 | 5152889545 | 3805 | 3810 | 3810 | 3805 | 4 |
| 274 | 20240115 | 142200 | 5152874320 | 3785 | 3790 | 3815 | 3785 | 4243 |
| 275 | 20240115 | 142100 | 5136730805 | 3790 | 3785 | 3790 | 3785 | 176 |
| 276 | 20240115 | 142000 | 5136064100 | 3785 | 3795 | 3795 | 3785 | 1039 |
| 277 | 20240115 | 141900 | 5132123080 | 3795 | 3790 | 3795 | 3790 | 3282 |
| 278 | 20240115 | 141800 | 5119668375 | 3790 | 3785 | 3790 | 3785 | 1095 |
| 279 | 20240115 | 141700 | 5115518345 | 3785 | 3785 | 3785 | 3785 | 501 |
| 280 | 20240115 | 141600 | 5113622060 | 3780 | 3770 | 3780 | 3770 | 1388 |
| 281 | 20240115 | 141500 | 5108380965 | 3775 | 3770 | 3775 | 3770 | 334 |
| 282 | 20240115 | 141400 | 5107121465 | 3775 | 3775 | 3775 | 3775 | 847 |
| 283 | 20240115 | 141300 | 5103924040 | 3770 | 3770 | 3770 | 3770 | 2319 |
| 284 | 20240115 | 141200 | 5095181410 | 3770 | 3770 | 3770 | 3765 | 5909 |
| 285 | 20240115 | 141100 | 5072916980 | 3775 | 3775 | 3775 | 3775 | 2043 |
| 286 | 20240115 | 141000 | 5065204655 | 3775 | 3780 | 3780 | 3775 | 1690 |
| 287 | 20240115 | 140900 | 5058823715 | 3775 | 3785 | 3785 | 3775 | 4775 |
| 288 | 20240115 | 140800 | 5040781970 | 3785 | 3780 | 3785 | 3780 | 123 |
| 289 | 20240115 | 140700 | 5040316465 | 3780 | 3780 | 3785 | 3780 | 1846 |
| 290 | 20240115 | 140600 | 5033338030 | 3780 | 3785 | 3785 | 3780 | 16564 |
| 291 | 20240115 | 140500 | 4970720195 | 3785 | 3785 | 3785 | 3780 | 1312 |
| 292 | 20240115 | 140400 | 4965758840 | 3780 | 3785 | 3785 | 3780 | 996 |
| 293 | 20240115 | 140300 | 4961989655 | 3785 | 3785 | 3785 | 3785 | 636 |
| 294 | 20240115 | 140200 | 4959582395 | 3780 | 3785 | 3785 | 3780 | 22 |
| 295 | 20240115 | 140100 | 4959499225 | 3785 | 3785 | 3785 | 3785 | 869 |
| 296 | 20240115 | 140000 | 4956210060 | 3780 | 3790 | 3790 | 3780 | 4333 |
| 297 | 20240115 | 135900 | 4939828920 | 3785 | 3785 | 3790 | 3785 | 3697 |
| 298 | 20240115 | 135800 | 4925835720 | 3785 | 3785 | 3785 | 3785 | 0 |
| 299 | 20240115 | 135700 | 4925835720 | 3785 | 3790 | 3790 | 3785 | 121 |
| 300 | 20240115 | 135600 | 4925377335 | 3790 | 3790 | 3790 | 3785 | 1728 |
| 301 | 20240115 | 135500 | 4918833955 | 3790 | 3790 | 3790 | 3790 | 1 |
| 302 | 20240115 | 135400 | 4918830165 | 3785 | 3790 | 3790 | 3785 | 2000 |
| 303 | 20240115 | 135300 | 4911255165 | 3785 | 3785 | 3785 | 3785 | 1093 |
| 304 | 20240115 | 135200 | 4907118160 | 3800 | 3790 | 3800 | 3785 | 3644 |
| 305 | 20240115 | 135100 | 4893313345 | 3790 | 3790 | 3790 | 3790 | 1250 |
| 306 | 20240115 | 135000 | 4888575845 | 3785 | 3790 | 3790 | 3785 | 5372 |
| 307 | 20240115 | 134900 | 4868226765 | 3790 | 3790 | 3795 | 3790 | 1004 |
| 308 | 20240115 | 134800 | 4864421525 | 3790 | 3795 | 3795 | 3790 | 1500 |
| 309 | 20240115 | 134700 | 4858730725 | 3800 | 3800 | 3800 | 3795 | 3030 |
| 310 | 20240115 | 134600 | 4847229270 | 3800 | 3815 | 3815 | 3795 | 610 |
| 311 | 20240115 | 134500 | 4844912095 | 3800 | 3805 | 3805 | 3800 | 81 |
| 312 | 20240115 | 134400 | 4844604140 | 3805 | 3800 | 3805 | 3800 | 2969 |
| 313 | 20240115 | 134300 | 4833317095 | 3805 | 3800 | 3805 | 3800 | 60 |
| 314 | 20240115 | 134200 | 4833089090 | 3800 | 3800 | 3800 | 3800 | 82 |
| 315 | 20240115 | 134100 | 4832777490 | 3805 | 3805 | 3805 | 3805 | 26 |
| 316 | 20240115 | 134000 | 4832678560 | 3805 | 3805 | 3805 | 3805 | 14 |
| 317 | 20240115 | 133900 | 4832625290 | 3805 | 3805 | 3805 | 3805 | 275 |
| 318 | 20240115 | 133800 | 4831578915 | 3805 | 3805 | 3805 | 3805 | 700 |
| 319 | 20240115 | 133700 | 4828915415 | 3795 | 3795 | 3795 | 3795 | 0 |
| 320 | 20240115 | 133600 | 4828915415 | 3795 | 3795 | 3795 | 3795 | 2 |
| 321 | 20240115 | 133500 | 4828907825 | 3795 | 3795 | 3795 | 3795 | 410 |
| 322 | 20240115 | 133400 | 4827351875 | 3805 | 3805 | 3805 | 3795 | 606 |
| 323 | 20240115 | 133300 | 4825051045 | 3795 | 3795 | 3795 | 3795 | 1001 |
| 324 | 20240115 | 133200 | 4821252250 | 3795 | 3795 | 3795 | 3795 | 36 |
| 325 | 20240115 | 133100 | 4821115630 | 3795 | 3810 | 3810 | 3795 | 722 |
| 326 | 20240115 | 133000 | 4818373510 | 3795 | 3795 | 3795 | 3795 | 1352 |
| 327 | 20240115 | 132900 | 4813242670 | 3795 | 3790 | 3795 | 3790 | 901 |
| 328 | 20240115 | 132800 | 4809827875 | 3790 | 3815 | 3815 | 3790 | 4200 |
| 329 | 20240115 | 132700 | 4793893000 | 3795 | 3815 | 3815 | 3795 | 1027 |
| 330 | 20240115 | 132600 | 4789993425 | 3800 | 3815 | 3815 | 3800 | 6801 |
| 331 | 20240115 | 132500 | 4764123560 | 3815 | 3815 | 3815 | 3815 | 223 |
| 332 | 20240115 | 132400 | 4763272815 | 3815 | 3815 | 3815 | 3810 | 599 |
| 333 | 20240115 | 132300 | 4760987985 | 3815 | 3810 | 3815 | 3810 | 1008 |
| 334 | 20240115 | 132200 | 4757142920 | 3810 | 3805 | 3810 | 3805 | 1801 |
| 335 | 20240115 | 132100 | 4750285115 | 3805 | 3800 | 3805 | 3800 | 242 |
| 336 | 20240115 | 132000 | 4749365510 | 3805 | 3805 | 3805 | 3805 | 217 |
| 337 | 20240115 | 131900 | 4748539825 | 3805 | 3805 | 3805 | 3805 | 20 |
| 338 | 20240115 | 131800 | 4748463725 | 3810 | 3810 | 3810 | 3810 | 162 |
| 339 | 20240115 | 131700 | 4747846505 | 3800 | 3800 | 3800 | 3800 | 150 |
| 340 | 20240115 | 131600 | 4747276505 | 3805 | 3805 | 3805 | 3800 | 1174 |
| 341 | 20240115 | 131500 | 4742814435 | 3805 | 3810 | 3810 | 3805 | 426 |
| 342 | 20240115 | 131400 | 4741193485 | 3805 | 3810 | 3810 | 3805 | 23 |
| 343 | 20240115 | 131300 | 4741105950 | 3810 | 3810 | 3810 | 3805 | 2652 |
| 344 | 20240115 | 131200 | 4731007130 | 3810 | 3810 | 3810 | 3810 | 2747 |
| 345 | 20240115 | 131100 | 4720541060 | 3810 | 3810 | 3815 | 3810 | 2421 |
| 346 | 20240115 | 131000 | 4711306960 | 3810 | 3810 | 3815 | 3810 | 3398 |
| 347 | 20240115 | 130900 | 4698360330 | 3810 | 3810 | 3810 | 3810 | 223 |
| 348 | 20240115 | 130800 | 4697510700 | 3810 | 3810 | 3815 | 3810 | 149 |
| 349 | 20240115 | 130700 | 4696942360 | 3810 | 3810 | 3810 | 3810 | 110 |
| 350 | 20240115 | 130600 | 4696523260 | 3810 | 3800 | 3810 | 3800 | 216 |
| 351 | 20240115 | 130500 | 4695702300 | 3815 | 3800 | 3815 | 3800 | 967 |
| 352 | 20240115 | 130400 | 4692027685 | 3800 | 3795 | 3800 | 3795 | 2623 |
| 353 | 20240115 | 130300 | 4682068340 | 3795 | 3795 | 3795 | 3795 | 100 |
| 354 | 20240115 | 130200 | 4681688840 | 3790 | 3790 | 3790 | 3790 | 425 |
| 355 | 20240115 | 130100 | 4680078090 | 3790 | 3790 | 3790 | 3790 | 200 |
| 356 | 20240115 | 130000 | 4679320090 | 3785 | 3785 | 3785 | 3785 | 69 |
| 357 | 20240115 | 125900 | 4679058925 | 3780 | 3800 | 3800 | 3780 | 1270 |
| 358 | 20240115 | 125800 | 4674245445 | 3800 | 3790 | 3815 | 3780 | 2682 |
| 359 | 20240115 | 125700 | 4664067210 | 3815 | 3765 | 3820 | 3765 | 1927 |
| 360 | 20240115 | 125600 | 4656751895 | 3765 | 3765 | 3775 | 3765 | 857 |
| 361 | 20240115 | 125500 | 4653525230 | 3765 | 3770 | 3775 | 3765 | 3494 |
| 362 | 20240115 | 125400 | 4640364630 | 3770 | 3770 | 3770 | 3770 | 190 |
| 363 | 20240115 | 125300 | 4639648330 | 3765 | 3775 | 3775 | 3765 | 11839 |
| 364 | 20240115 | 125200 | 4595039015 | 3775 | 3775 | 3775 | 3775 | 83 |
| 365 | 20240115 | 125100 | 4594725690 | 3775 | 3790 | 3790 | 3775 | 1404 |
| 366 | 20240115 | 125000 | 4589425380 | 3785 | 3775 | 3785 | 3775 | 625 |
| 367 | 20240115 | 124900 | 4587060895 | 3785 | 3780 | 3790 | 3775 | 26 |
| 368 | 20240115 | 124800 | 4586962660 | 3790 | 3775 | 3790 | 3775 | 320 |
| 369 | 20240115 | 124700 | 4585754525 | 3775 | 3785 | 3785 | 3775 | 823 |
| 370 | 20240115 | 124600 | 4582645700 | 3775 | 3780 | 3780 | 3775 | 1570 |
| 371 | 20240115 | 124500 | 4576711160 | 3780 | 3780 | 3780 | 3770 | 8343 |
| 372 | 20240115 | 124400 | 4545217310 | 3780 | 3780 | 3780 | 3780 | 1548 |
| 373 | 20240115 | 124300 | 4539365870 | 3785 | 3785 | 3785 | 3785 | 567 |
| 374 | 20240115 | 124200 | 4537219775 | 3785 | 3795 | 3795 | 3785 | 1941 |
| 375 | 20240115 | 124100 | 4529860280 | 3785 | 3780 | 3805 | 3780 | 1582 |
| 376 | 20240115 | 124000 | 4523877380 | 3780 | 3795 | 3795 | 3780 | 6968 |
| 377 | 20240115 | 123900 | 4497504515 | 3790 | 3795 | 3795 | 3790 | 745 |
| 378 | 20240115 | 123800 | 4494677360 | 3795 | 3795 | 3800 | 3795 | 831 |
| 379 | 20240115 | 123700 | 4491522600 | 3795 | 3795 | 3795 | 3795 | 0 |
| 380 | 20240115 | 123600 | 4491522600 | 3795 | 3785 | 3795 | 3785 | 250 |
| 381 | 20240115 | 123500 | 4490575350 | 3785 | 3795 | 3795 | 3785 | 2723 |
| 382 | 20240115 | 123400 | 4480255125 | 3795 | 3800 | 3800 | 3795 | 4160 |
| 383 | 20240115 | 123300 | 4464461060 | 3800 | 3800 | 3800 | 3800 | 648 |
| 384 | 20240115 | 123200 | 4461998660 | 3800 | 3800 | 3800 | 3800 | 2237 |
| 385 | 20240115 | 123100 | 4453498060 | 3800 | 3795 | 3800 | 3795 | 1674 |
| 386 | 20240115 | 123000 | 4447141860 | 3795 | 3800 | 3800 | 3795 | 444 |
| 387 | 20240115 | 122900 | 4445455975 | 3800 | 3795 | 3800 | 3795 | 605 |
| 388 | 20240115 | 122800 | 4443158685 | 3795 | 3790 | 3795 | 3790 | 237 |
| 389 | 20240115 | 122700 | 4442259280 | 3795 | 3795 | 3795 | 3795 | 1045 |
| 390 | 20240115 | 122600 | 4438293505 | 3795 | 3795 | 3795 | 3795 | 1244 |
| 391 | 20240115 | 122500 | 4433572525 | 3795 | 3795 | 3795 | 3790 | 3719 |
| 392 | 20240115 | 122400 | 4419465950 | 3795 | 3800 | 3800 | 3795 | 1713 |
| 393 | 20240115 | 122300 | 4412965105 | 3795 | 3795 | 3800 | 3795 | 12 |
| 394 | 20240115 | 122200 | 4412919540 | 3795 | 3795 | 3795 | 3795 | 0 |
| 395 | 20240115 | 122100 | 4412919540 | 3795 | 3800 | 3800 | 3795 | 1046 |
| 396 | 20240115 | 122000 | 4408946125 | 3800 | 3795 | 3800 | 3795 | 841 |
| 397 | 20240115 | 121900 | 4405754270 | 3800 | 3800 | 3800 | 3795 | 4482 |
| 398 | 20240115 | 121800 | 4388724890 | 3800 | 3805 | 3805 | 3800 | 347 |
| 399 | 20240115 | 121700 | 4387404605 | 3800 | 3805 | 3805 | 3800 | 9503 |
| 400 | 20240115 | 121600 | 4351280240 | 3810 | 3815 | 3815 | 3810 | 2044 |
| 401 | 20240115 | 121500 | 4343492340 | 3815 | 3815 | 3815 | 3815 | 240 |
| 402 | 20240115 | 121400 | 4342576740 | 3815 | 3810 | 3815 | 3810 | 79 |
| 403 | 20240115 | 121300 | 4342275360 | 3810 | 3810 | 3810 | 3810 | 753 |
| 404 | 20240115 | 121200 | 4339406430 | 3810 | 3805 | 3810 | 3805 | 787 |
| 405 | 20240115 | 121100 | 4336407980 | 3805 | 3805 | 3825 | 3805 | 181 |
| 406 | 20240115 | 121000 | 4335718965 | 3805 | 3820 | 3825 | 3805 | 241 |
| 407 | 20240115 | 120900 | 4334800350 | 3825 | 3805 | 3825 | 3805 | 2368 |
| 408 | 20240115 | 120800 | 4325751040 | 3805 | 3805 | 3805 | 3805 | 130 |
| 409 | 20240115 | 120700 | 4325256390 | 3805 | 3805 | 3810 | 3805 | 1383 |
| 410 | 20240115 | 120600 | 4319994070 | 3805 | 3815 | 3815 | 3805 | 10439 |
| 411 | 20240115 | 120500 | 4280260215 | 3810 | 3820 | 3820 | 3810 | 6570 |
| 412 | 20240115 | 120400 | 4255206175 | 3820 | 3825 | 3825 | 3820 | 1725 |
| 413 | 20240115 | 120300 | 4248616625 | 3825 | 3825 | 3825 | 3825 | 1077 |
| 414 | 20240115 | 120200 | 4244497100 | 3830 | 3830 | 3830 | 3825 | 178 |
| 415 | 20240115 | 120100 | 4243815860 | 3830 | 3825 | 3830 | 3825 | 369 |
| 416 | 20240115 | 120000 | 4242403430 | 3825 | 3825 | 3825 | 3820 | 4117 |
| 417 | 20240115 | 115900 | 4226655915 | 3825 | 3830 | 3830 | 3825 | 1002 |
| 418 | 20240115 | 115800 | 4222823240 | 3830 | 3830 | 3830 | 3830 | 179 |
| 419 | 20240115 | 115700 | 4222137670 | 3830 | 3820 | 3830 | 3820 | 512 |
| 420 | 20240115 | 115600 | 4220178450 | 3820 | 3825 | 3830 | 3815 | 622 |
| 421 | 20240115 | 115500 | 4217800800 | 3820 | 3830 | 3830 | 3820 | 892 |
| 422 | 20240115 | 115400 | 4214389775 | 3830 | 3825 | 3830 | 3825 | 59 |
| 423 | 20240115 | 115300 | 4214163920 | 3825 | 3820 | 3825 | 3820 | 615 |
| 424 | 20240115 | 115200 | 4211811595 | 3820 | 3820 | 3825 | 3820 | 2555 |
| 425 | 20240115 | 115100 | 4202043990 | 3820 | 3815 | 3820 | 3815 | 1501 |
| 426 | 20240115 | 115000 | 4196311320 | 3820 | 3815 | 3820 | 3815 | 863 |
| 427 | 20240115 | 114900 | 4193018905 | 3815 | 3815 | 3815 | 3815 | 4004 |
| 428 | 20240115 | 114800 | 4177743645 | 3815 | 3820 | 3820 | 3815 | 327 |
| 429 | 20240115 | 114700 | 4176495010 | 3820 | 3820 | 3820 | 3815 | 1604 |
| 430 | 20240115 | 114600 | 4170374585 | 3820 | 3820 | 3820 | 3820 | 2313 |
| 431 | 20240115 | 114500 | 4161538925 | 3820 | 3825 | 3825 | 3820 | 406 |
| 432 | 20240115 | 114400 | 4159987870 | 3825 | 3810 | 3825 | 3810 | 299 |
| 433 | 20240115 | 114300 | 4158847340 | 3810 | 3805 | 3810 | 3805 | 200 |
| 434 | 20240115 | 114200 | 4158085840 | 3805 | 3805 | 3810 | 3805 | 743 |
| 435 | 20240115 | 114100 | 4155257870 | 3810 | 3810 | 3810 | 3810 | 487 |
| 436 | 20240115 | 114000 | 4153402400 | 3810 | 3825 | 3825 | 3810 | 4688 |
| 437 | 20240115 | 113900 | 4135522600 | 3830 | 3815 | 3840 | 3815 | 470 |
| 438 | 20240115 | 113800 | 4133725000 | 3830 | 3850 | 3850 | 3810 | 5668 |
| 439 | 20240115 | 113700 | 4111997950 | 3850 | 3840 | 3850 | 3810 | 1793 |
| 440 | 20240115 | 113600 | 4105112135 | 3840 | 3805 | 3840 | 3805 | 3008 |
| 441 | 20240115 | 113500 | 4093576805 | 3800 | 3825 | 3825 | 3800 | 1461 |
| 442 | 20240115 | 113400 | 4088004915 | 3825 | 3810 | 3825 | 3810 | 1130 |
| 443 | 20240115 | 113300 | 4083696210 | 3810 | 3805 | 3810 | 3805 | 240 |
| 444 | 20240115 | 113200 | 4082782555 | 3805 | 3810 | 3810 | 3805 | 512 |
| 445 | 20240115 | 113100 | 4080833090 | 3810 | 3810 | 3810 | 3810 | 15 |
| 446 | 20240115 | 113000 | 4080775940 | 3810 | 3790 | 3810 | 3790 | 2052 |
| 447 | 20240115 | 112900 | 4072983430 | 3785 | 3785 | 3785 | 3785 | 180 |
| 448 | 20240115 | 112800 | 4072302130 | 3785 | 3785 | 3785 | 3785 | 384 |
| 449 | 20240115 | 112700 | 4070848690 | 3785 | 3785 | 3785 | 3785 | 462 |
| 450 | 20240115 | 112600 | 4069100020 | 3785 | 3785 | 3785 | 3785 | 1265 |
| 451 | 20240115 | 112500 | 4064311995 | 3795 | 3785 | 3795 | 3785 | 1067 |
| 452 | 20240115 | 112400 | 4060268115 | 3790 | 3785 | 3790 | 3785 | 2 |
| 453 | 20240115 | 112300 | 4060260540 | 3785 | 3785 | 3785 | 3785 | 1028 |
| 454 | 20240115 | 112200 | 4056369560 | 3785 | 3785 | 3785 | 3785 | 22 |
| 455 | 20240115 | 112100 | 4056286290 | 3785 | 3790 | 3790 | 3785 | 1385 |
| 456 | 20240115 | 112000 | 4051043530 | 3785 | 3790 | 3790 | 3785 | 571 |
| 457 | 20240115 | 111900 | 4048882165 | 3785 | 3785 | 3790 | 3785 | 326 |
| 458 | 20240115 | 111800 | 4047647005 | 3790 | 3790 | 3795 | 3785 | 717 |
| 459 | 20240115 | 111700 | 4044932290 | 3785 | 3785 | 3785 | 3785 | 234 |
| 460 | 20240115 | 111600 | 4044046600 | 3785 | 3785 | 3785 | 3785 | 1102 |
| 461 | 20240115 | 111500 | 4039875530 | 3785 | 3795 | 3800 | 3785 | 1345 |
| 462 | 20240115 | 111400 | 4034780325 | 3795 | 3800 | 3800 | 3795 | 390 |
| 463 | 20240115 | 111300 | 4033299275 | 3800 | 3785 | 3800 | 3785 | 82 |
| 464 | 20240115 | 111200 | 4032988680 | 3790 | 3790 | 3790 | 3790 | 273 |
| 465 | 20240115 | 111100 | 4031954010 | 3790 | 3800 | 3800 | 3790 | 285 |
| 466 | 20240115 | 111000 | 4030871120 | 3790 | 3795 | 3800 | 3790 | 1715 |
| 467 | 20240115 | 110900 | 4024370115 | 3795 | 3800 | 3800 | 3795 | 1664 |
| 468 | 20240115 | 110800 | 4018052915 | 3800 | 3795 | 3800 | 3795 | 930 |
| 469 | 20240115 | 110700 | 4014520960 | 3800 | 3775 | 3800 | 3770 | 1611 |
| 470 | 20240115 | 110600 | 4008444375 | 3775 | 3775 | 3775 | 3775 | 1750 |
| 471 | 20240115 | 110500 | 4001838125 | 3775 | 3785 | 3785 | 3775 | 3310 |
| 472 | 20240115 | 110400 | 3989333820 | 3780 | 3780 | 3780 | 3780 | 477 |
| 473 | 20240115 | 110300 | 3987530760 | 3780 | 3785 | 3790 | 3780 | 3494 |
| 474 | 20240115 | 110200 | 3974316245 | 3780 | 3780 | 3800 | 3780 | 2435 |
| 475 | 20240115 | 110100 | 3965107490 | 3780 | 3785 | 3790 | 3780 | 9205 |
| 476 | 20240115 | 110000 | 3930277240 | 3785 | 3780 | 3785 | 3780 | 1401 |
| 477 | 20240115 | 105900 | 3924981085 | 3780 | 3785 | 3790 | 3780 | 4384 |
| 478 | 20240115 | 105800 | 3908395790 | 3785 | 3790 | 3790 | 3780 | 5581 |
| 479 | 20240115 | 105700 | 3887273395 | 3790 | 3790 | 3795 | 3785 | 5495 |
| 480 | 20240115 | 105600 | 3866450265 | 3795 | 3810 | 3810 | 3790 | 21302 |
| 481 | 20240115 | 105500 | 3785545005 | 3800 | 3810 | 3810 | 3800 | 818 |
| 482 | 20240115 | 105400 | 3782436040 | 3810 | 3815 | 3820 | 3805 | 4241 |
| 483 | 20240115 | 105300 | 3766292190 | 3815 | 3810 | 3840 | 3810 | 1233 |
| 484 | 20240115 | 105200 | 3761593735 | 3815 | 3815 | 3815 | 3815 | 266 |
| 485 | 20240115 | 105100 | 3760578945 | 3810 | 3810 | 3810 | 3810 | 104 |
| 486 | 20240115 | 105000 | 3760182705 | 3810 | 3845 | 3845 | 3810 | 5548 |
| 487 | 20240115 | 104900 | 3739025580 | 3850 | 3820 | 3850 | 3820 | 2410 |
| 488 | 20240115 | 104800 | 3729800025 | 3815 | 3815 | 3815 | 3815 | 666 |
| 489 | 20240115 | 104700 | 3727259235 | 3810 | 3805 | 3810 | 3805 | 1237 |
| 490 | 20240115 | 104600 | 3722546365 | 3805 | 3805 | 3810 | 3800 | 1953 |
| 491 | 20240115 | 104500 | 3715120865 | 3800 | 3805 | 3810 | 3800 | 5276 |
| 492 | 20240115 | 104400 | 3695055325 | 3805 | 3810 | 3810 | 3805 | 1355 |
| 493 | 20240115 | 104300 | 3689895760 | 3810 | 3815 | 3815 | 3805 | 18146 |
| 494 | 20240115 | 104200 | 3620822955 | 3810 | 3815 | 3815 | 3810 | 3016 |
| 495 | 20240115 | 104100 | 3609329865 | 3815 | 3825 | 3825 | 3810 | 8719 |
| 496 | 20240115 | 104000 | 3576078690 | 3825 | 3825 | 3825 | 3820 | 1371 |
| 497 | 20240115 | 103900 | 3570836355 | 3825 | 3825 | 3825 | 3820 | 2645 |
| 498 | 20240115 | 103800 | 3560720405 | 3825 | 3835 | 3835 | 3825 | 3717 |
| 499 | 20240115 | 103700 | 3546499810 | 3835 | 3835 | 3835 | 3830 | 1139 |
| 500 | 20240115 | 103600 | 3542135745 | 3835 | 3865 | 3865 | 3835 | 538 |
| 501 | 20240115 | 103500 | 3540059785 | 3865 | 3845 | 3865 | 3825 | 6536 |
| 502 | 20240115 | 103400 | 3514854715 | 3820 | 3825 | 3825 | 3820 | 481 |
| 503 | 20240115 | 103300 | 3513016795 | 3815 | 3850 | 3860 | 3815 | 19134 |
| 504 | 20240115 | 103200 | 3439732965 | 3855 | 3860 | 3865 | 3850 | 1602 |
| 505 | 20240115 | 103100 | 3433556710 | 3860 | 3865 | 3865 | 3850 | 2639 |
| 506 | 20240115 | 103000 | 3423366645 | 3865 | 3860 | 3865 | 3855 | 1148 |
| 507 | 20240115 | 102900 | 3418937660 | 3855 | 3840 | 3855 | 3840 | 3927 |
| 508 | 20240115 | 102800 | 3403822355 | 3835 | 3845 | 3845 | 3835 | 4979 |
| 509 | 20240115 | 102700 | 3384680780 | 3835 | 3840 | 3845 | 3830 | 1021 |
| 510 | 20240115 | 102600 | 3380764670 | 3835 | 3845 | 3845 | 3835 | 232 |
| 511 | 20240115 | 102500 | 3379873810 | 3850 | 3850 | 3850 | 3850 | 38 |
| 512 | 20240115 | 102400 | 3379727510 | 3830 | 3830 | 3830 | 3830 | 604 |
| 513 | 20240115 | 102300 | 3377414190 | 3830 | 3835 | 3840 | 3830 | 2035 |
| 514 | 20240115 | 102200 | 3369610680 | 3840 | 3840 | 3840 | 3830 | 1354 |
| 515 | 20240115 | 102100 | 3364420930 | 3825 | 3840 | 3850 | 3825 | 510 |
| 516 | 20240115 | 102000 | 3362463865 | 3830 | 3840 | 3840 | 3830 | 360 |
| 517 | 20240115 | 101900 | 3361083705 | 3840 | 3820 | 3840 | 3820 | 3216 |
| 518 | 20240115 | 101800 | 3348746940 | 3820 | 3825 | 3830 | 3820 | 2020 |
| 519 | 20240115 | 101700 | 3341024335 | 3825 | 3825 | 3830 | 3825 | 1556 |
| 520 | 20240115 | 101600 | 3335072630 | 3830 | 3825 | 3830 | 3825 | 1281 |
| 521 | 20240115 | 101500 | 3330171040 | 3825 | 3830 | 3830 | 3820 | 775 |
| 522 | 20240115 | 101400 | 3327203000 | 3830 | 3820 | 3830 | 3820 | 299 |
| 523 | 20240115 | 101300 | 3326058100 | 3830 | 3820 | 3830 | 3820 | 2153 |
| 524 | 20240115 | 101200 | 3317833630 | 3820 | 3820 | 3825 | 3815 | 4319 |
| 525 | 20240115 | 101100 | 3301351535 | 3815 | 3840 | 3840 | 3815 | 6296 |
| 526 | 20240115 | 101000 | 3277297150 | 3840 | 3830 | 3840 | 3830 | 1000 |
| 527 | 20240115 | 100900 | 3273465550 | 3830 | 3830 | 3835 | 3830 | 750 |
| 528 | 20240115 | 100800 | 3270592550 | 3820 | 3820 | 3830 | 3820 | 2674 |
| 529 | 20240115 | 100700 | 3260376030 | 3830 | 3820 | 3830 | 3820 | 3588 |
| 530 | 20240115 | 100600 | 3246666470 | 3820 | 3825 | 3835 | 3820 | 5679 |
| 531 | 20240115 | 100500 | 3224966685 | 3835 | 3830 | 3840 | 3825 | 1393 |
| 532 | 20240115 | 100400 | 3219636725 | 3840 | 3840 | 3840 | 3830 | 191 |
| 533 | 20240115 | 100300 | 3218903315 | 3840 | 3820 | 3840 | 3820 | 2159 |
| 534 | 20240115 | 100200 | 3210651655 | 3820 | 3840 | 3840 | 3820 | 8080 |
| 535 | 20240115 | 100100 | 3179770955 | 3820 | 3840 | 3840 | 3820 | 7776 |
| 536 | 20240115 | 100000 | 3149995670 | 3840 | 3850 | 3850 | 3840 | 1002 |
| 537 | 20240115 | 095900 | 3146147970 | 3840 | 3845 | 3865 | 3830 | 4034 |
| 538 | 20240115 | 095800 | 3130625520 | 3825 | 3830 | 3830 | 3825 | 5161 |
| 539 | 20240115 | 095700 | 3110863930 | 3830 | 3840 | 3840 | 3830 | 2660 |
| 540 | 20240115 | 095600 | 3100669800 | 3840 | 3835 | 3840 | 3835 | 483 |
| 541 | 20240115 | 095500 | 3098817365 | 3830 | 3835 | 3835 | 3830 | 413 |
| 542 | 20240115 | 095400 | 3097235320 | 3850 | 3835 | 3850 | 3825 | 5526 |
| 543 | 20240115 | 095300 | 3076005015 | 3835 | 3840 | 3840 | 3830 | 1324 |
| 544 | 20240115 | 095200 | 3070927415 | 3840 | 3815 | 3840 | 3810 | 1670 |
| 545 | 20240115 | 095100 | 3064529435 | 3810 | 3830 | 3830 | 3810 | 21891 |
| 546 | 20240115 | 095000 | 2980989675 | 3830 | 3835 | 3840 | 3825 | 4696 |
| 547 | 20240115 | 094900 | 2963007990 | 3835 | 3830 | 3835 | 3830 | 5077 |
| 548 | 20240115 | 094800 | 2943556390 | 3830 | 3835 | 3835 | 3830 | 1126 |
| 549 | 20240115 | 094700 | 2939243760 | 3845 | 3830 | 3850 | 3830 | 1986 |
| 550 | 20240115 | 094600 | 2931635715 | 3850 | 3845 | 3850 | 3820 | 3616 |
| 551 | 20240115 | 094500 | 2917774670 | 3845 | 3850 | 3850 | 3840 | 1382 |
| 552 | 20240115 | 094400 | 2912454850 | 3830 | 3840 | 3855 | 3830 | 7454 |
| 553 | 20240115 | 094300 | 2883877480 | 3830 | 3835 | 3840 | 3815 | 26641 |
| 554 | 20240115 | 094200 | 2782045045 | 3840 | 3850 | 3850 | 3840 | 3838 |
| 555 | 20240115 | 094100 | 2767284045 | 3855 | 3845 | 3855 | 3840 | 748 |
| 556 | 20240115 | 094000 | 2764406915 | 3845 | 3845 | 3845 | 3830 | 5844 |
| 557 | 20240115 | 093900 | 2741997840 | 3845 | 3855 | 3855 | 3835 | 1096 |
| 558 | 20240115 | 093800 | 2737793490 | 3840 | 3860 | 3865 | 3840 | 19724 |
| 559 | 20240115 | 093700 | 2661937125 | 3860 | 3850 | 3865 | 3850 | 3225 |
| 560 | 20240115 | 093600 | 2649506950 | 3855 | 3870 | 3870 | 3850 | 5001 |
| 561 | 20240115 | 093500 | 2630242325 | 3870 | 3855 | 3870 | 3850 | 1718 |
| 562 | 20240115 | 093400 | 2623626955 | 3855 | 3850 | 3870 | 3850 | 2715 |
| 563 | 20240115 | 093300 | 2613167445 | 3850 | 3850 | 3855 | 3850 | 2823 |
| 564 | 20240115 | 093200 | 2602297565 | 3850 | 3855 | 3855 | 3850 | 3324 |
| 565 | 20240115 | 093100 | 2589497840 | 3850 | 3855 | 3870 | 3850 | 5602 |
| 566 | 20240115 | 093000 | 2567914830 | 3855 | 3860 | 3860 | 3850 | 5416 |
| 567 | 20240115 | 092900 | 2547042210 | 3860 | 3865 | 3865 | 3855 | 4748 |
| 568 | 20240115 | 092800 | 2528711060 | 3865 | 3860 | 3880 | 3855 | 1469 |
| 569 | 20240115 | 092700 | 2523022985 | 3855 | 3855 | 3875 | 3850 | 2717 |
| 570 | 20240115 | 092600 | 2512550325 | 3850 | 3860 | 3870 | 3850 | 11063 |
| 571 | 20240115 | 092500 | 2469907715 | 3860 | 3865 | 3870 | 3850 | 14306 |
| 572 | 20240115 | 092400 | 2414674585 | 3865 | 3870 | 3875 | 3860 | 7330 |
| 573 | 20240115 | 092300 | 2386341530 | 3870 | 3890 | 3890 | 3865 | 1490 |
| 574 | 20240115 | 092200 | 2380570960 | 3865 | 3860 | 3870 | 3860 | 9050 |
| 575 | 20240115 | 092100 | 2345574195 | 3860 | 3885 | 3890 | 3860 | 5978 |
| 576 | 20240115 | 092000 | 2322448080 | 3890 | 3860 | 3895 | 3860 | 4761 |
| 577 | 20240115 | 091900 | 2304014765 | 3860 | 3870 | 3880 | 3860 | 5054 |
| 578 | 20240115 | 091800 | 2284465360 | 3870 | 3875 | 3895 | 3870 | 7015 |
| 579 | 20240115 | 091700 | 2257280410 | 3895 | 3915 | 3915 | 3875 | 10161 |
| 580 | 20240115 | 091600 | 2217812665 | 3915 | 3865 | 3940 | 3865 | 12953 |
| 581 | 20240115 | 091500 | 2167333385 | 3865 | 3895 | 3915 | 3850 | 16877 |
| 582 | 20240115 | 091400 | 2101939245 | 3895 | 3885 | 3925 | 3875 | 7266 |
| 583 | 20240115 | 091300 | 2073610315 | 3915 | 3990 | 3990 | 3885 | 11543 |
| 584 | 20240115 | 091200 | 2028486295 | 3990 | 3935 | 4000 | 3875 | 19512 |
| 585 | 20240115 | 091100 | 1950907135 | 3990 | 3870 | 3990 | 3855 | 24962 |
| 586 | 20240115 | 091000 | 1853427730 | 3870 | 3840 | 3870 | 3840 | 4097 |
| 587 | 20240115 | 090900 | 1837595725 | 3840 | 3810 | 3850 | 3800 | 25917 |
| 588 | 20240115 | 090800 | 1738631550 | 3830 | 3810 | 3830 | 3790 | 10672 |
| 589 | 20240115 | 090700 | 1697917390 | 3810 | 3840 | 3850 | 3780 | 48597 |
| 590 | 20240115 | 090600 | 1512702840 | 3840 | 3880 | 3885 | 3825 | 15002 |
| 591 | 20240115 | 090500 | 1455003045 | 3880 | 3860 | 4000 | 3850 | 29309 |
| 592 | 20240115 | 090400 | 1340572610 | 3855 | 3780 | 3935 | 3750 | 40527 |
| 593 | 20240115 | 090300 | 1185934555 | 3780 | 3900 | 3900 | 3750 | 75663 |
| 594 | 20240115 | 090200 | 896619535 | 3900 | 3895 | 3905 | 3880 | 48207 |
| 595 | 20240115 | 090100 | 709169060 | 3895 | 3960 | 3975 | 3895 | 100204 |
| 596 | 20240115 | 090000 | 317854345 | 3960 | 4030 | 4035 | 3915 | 63585 |