29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 11935 |
| 3 | 20240115 | 184100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 4 | 20240115 | 184000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 5 | 20240115 | 183900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 6 | 20240115 | 183800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 7 | 20240115 | 183700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 8 | 20240115 | 183600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 9 | 20240115 | 183500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 10 | 20240115 | 183400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 11 | 20240115 | 183300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 12 | 20240115 | 183200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 13 | 20240115 | 183100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 14 | 20240115 | 183000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 15 | 20240115 | 182900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 16 | 20240115 | 182800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 17 | 20240115 | 182700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 18 | 20240115 | 182600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 19 | 20240115 | 182500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 20 | 20240115 | 182400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 21 | 20240115 | 182300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 22 | 20240115 | 182200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 23 | 20240115 | 182100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 24 | 20240115 | 182000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 25 | 20240115 | 181900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 26 | 20240115 | 181800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 27 | 20240115 | 181700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 28 | 20240115 | 181600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 29 | 20240115 | 181500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 30 | 20240115 | 181400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 31 | 20240115 | 181300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 32 | 20240115 | 181200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 11935 |
| 33 | 20240115 | 181100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 34 | 20240115 | 181000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 35 | 20240115 | 180900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 36 | 20240115 | 180800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 37 | 20240115 | 180700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 38 | 20240115 | 180600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 39 | 20240115 | 180500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 40 | 20240115 | 180400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 41 | 20240115 | 180300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 42 | 20240115 | 180200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 43 | 20240115 | 180100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 44 | 20240115 | 180000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 45 | 20240115 | 175900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 46 | 20240115 | 175800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 47 | 20240115 | 175700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 48 | 20240115 | 175600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 49 | 20240115 | 175500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 50 | 20240115 | 175400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 51 | 20240115 | 175300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 52 | 20240115 | 175200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 53 | 20240115 | 175100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 54 | 20240115 | 175000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 55 | 20240115 | 174900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 56 | 20240115 | 174800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 57 | 20240115 | 174700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 58 | 20240115 | 174600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 59 | 20240115 | 174500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 60 | 20240115 | 174400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 61 | 20240115 | 174300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 62 | 20240115 | 174200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 11935 |
| 63 | 20240115 | 174100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 64 | 20240115 | 174000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 65 | 20240115 | 173900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 66 | 20240115 | 173800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 67 | 20240115 | 173700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 68 | 20240115 | 173600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 69 | 20240115 | 173500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 70 | 20240115 | 173400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 71 | 20240115 | 173300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 72 | 20240115 | 173200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 73 | 20240115 | 173100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 74 | 20240115 | 173000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 75 | 20240115 | 172900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 76 | 20240115 | 172800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 77 | 20240115 | 172700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 78 | 20240115 | 172600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 79 | 20240115 | 172500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 80 | 20240115 | 172400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 81 | 20240115 | 172300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 82 | 20240115 | 172200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 83 | 20240115 | 172100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 84 | 20240115 | 172000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 85 | 20240115 | 171900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 86 | 20240115 | 171800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 87 | 20240115 | 171700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 88 | 20240115 | 171600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 89 | 20240115 | 171500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 90 | 20240115 | 171400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 91 | 20240115 | 171300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 92 | 20240115 | 171200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 11935 |
| 93 | 20240115 | 171100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 94 | 20240115 | 171000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 95 | 20240115 | 170900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 96 | 20240115 | 170800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 97 | 20240115 | 170700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 98 | 20240115 | 170600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 99 | 20240115 | 170500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 100 | 20240115 | 170400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 101 | 20240115 | 170300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 102 | 20240115 | 170200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 103 | 20240115 | 170100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 104 | 20240115 | 170000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 105 | 20240115 | 165900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 106 | 20240115 | 165800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 107 | 20240115 | 165700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 108 | 20240115 | 165600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 109 | 20240115 | 165500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 110 | 20240115 | 165400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 111 | 20240115 | 165300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 112 | 20240115 | 165200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 113 | 20240115 | 165100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 114 | 20240115 | 165000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 115 | 20240115 | 164900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 116 | 20240115 | 164800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 117 | 20240115 | 164700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 118 | 20240115 | 164600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 119 | 20240115 | 164500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 120 | 20240115 | 164400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 121 | 20240115 | 164300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 122 | 20240115 | 164200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 11935 |
| 123 | 20240115 | 164100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 124 | 20240115 | 164000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 125 | 20240115 | 163900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 126 | 20240115 | 163800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 127 | 20240115 | 163700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 128 | 20240115 | 163600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 129 | 20240115 | 163500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 130 | 20240115 | 163400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 131 | 20240115 | 163300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 132 | 20240115 | 163200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 133 | 20240115 | 163100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 134 | 20240115 | 163000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 135 | 20240115 | 162900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 136 | 20240115 | 162800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 137 | 20240115 | 162700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 138 | 20240115 | 162600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 139 | 20240115 | 162500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 140 | 20240115 | 162400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 141 | 20240115 | 162300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 142 | 20240115 | 162200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 143 | 20240115 | 162100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 144 | 20240115 | 162000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 145 | 20240115 | 161900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 146 | 20240115 | 161800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 147 | 20240115 | 161700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 148 | 20240115 | 161600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 149 | 20240115 | 161500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 150 | 20240115 | 161400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 151 | 20240115 | 161300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 152 | 20240115 | 161200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 11935 |
| 153 | 20240115 | 161100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 154 | 20240115 | 161000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 155 | 20240115 | 160900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 156 | 20240115 | 160800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 157 | 20240115 | 160700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 158 | 20240115 | 160600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 159 | 20240115 | 160500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 160 | 20240115 | 160400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 161 | 20240115 | 160300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 162 | 20240115 | 160200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 163 | 20240115 | 160100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 164 | 20240115 | 160000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 165 | 20240115 | 155900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 166 | 20240115 | 155800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 167 | 20240115 | 155700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 168 | 20240115 | 155600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 169 | 20240115 | 155500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 170 | 20240115 | 155400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 171 | 20240115 | 155300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 172 | 20240115 | 155200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 173 | 20240115 | 155100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 174 | 20240115 | 155000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 175 | 20240115 | 154900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 176 | 20240115 | 154800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 177 | 20240115 | 154700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 178 | 20240115 | 154600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 179 | 20240115 | 154500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 180 | 20240115 | 154400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 181 | 20240115 | 154300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 182 | 20240115 | 154200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 11935 |
| 183 | 20240115 | 154100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 184 | 20240115 | 154000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 185 | 20240115 | 153900 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 186 | 20240115 | 153800 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 187 | 20240115 | 153700 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 188 | 20240115 | 153600 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 189 | 20240115 | 153500 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 190 | 20240115 | 153400 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 191 | 20240115 | 153300 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 192 | 20240115 | 153200 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 193 | 20240115 | 153100 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 0 |
| 194 | 20240115 | 153000 | 1989029815 | 2990 | 2990 | 2990 | 2990 | 11935 |
| 195 | 20240115 | 152900 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20240115 | 152800 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20240115 | 152700 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20240115 | 152600 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20240115 | 152500 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20240115 | 152400 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20240115 | 152300 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20240115 | 152200 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20240115 | 152100 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20240115 | 152000 | 1953344165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20240115 | 151900 | 1953344165 | 2975 | 2975 | 2980 | 2975 | 960 |
| 206 | 20240115 | 151800 | 1950487565 | 2980 | 2975 | 2980 | 2975 | 1124 |
| 207 | 20240115 | 151700 | 1947138055 | 2980 | 2975 | 2980 | 2975 | 331 |
| 208 | 20240115 | 151600 | 1946153310 | 2975 | 2975 | 2975 | 2970 | 211 |
| 209 | 20240115 | 151500 | 1945526615 | 2975 | 2975 | 2975 | 2970 | 22 |
| 210 | 20240115 | 151400 | 1945461185 | 2975 | 2980 | 2980 | 2975 | 3106 |
| 211 | 20240115 | 151300 | 1936207820 | 2980 | 2975 | 2980 | 2975 | 853 |
| 212 | 20240115 | 151200 | 1933670125 | 2965 | 2970 | 2975 | 2965 | 43 |
| 213 | 20240115 | 151100 | 1933542530 | 2965 | 2970 | 2980 | 2965 | 327 |
| 214 | 20240115 | 151000 | 1932571330 | 2980 | 2975 | 2980 | 2970 | 1319 |
| 215 | 20240115 | 150900 | 1928647500 | 2970 | 2975 | 2975 | 2970 | 1283 |
| 216 | 20240115 | 150800 | 1924836775 | 2975 | 2975 | 2980 | 2965 | 12315 |
| 217 | 20240115 | 150700 | 1888285015 | 2975 | 2975 | 2975 | 2975 | 1173 |
| 218 | 20240115 | 150600 | 1884795340 | 2975 | 2975 | 2980 | 2975 | 1297 |
| 219 | 20240115 | 150500 | 1880936060 | 2980 | 2970 | 2980 | 2970 | 4395 |
| 220 | 20240115 | 150400 | 1867861020 | 2970 | 2970 | 2975 | 2970 | 444 |
| 221 | 20240115 | 150300 | 1866542335 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20240115 | 150200 | 1866542335 | 2975 | 2970 | 2975 | 2970 | 2252 |
| 223 | 20240115 | 150100 | 1859851745 | 2970 | 2970 | 2970 | 2970 | 785 |
| 224 | 20240115 | 150000 | 1857520295 | 2970 | 2970 | 2975 | 2965 | 4899 |
| 225 | 20240115 | 145900 | 1842949630 | 2970 | 2970 | 2970 | 2970 | 118 |
| 226 | 20240115 | 145800 | 1842599170 | 2970 | 2970 | 2975 | 2970 | 935 |
| 227 | 20240115 | 145700 | 1839821945 | 2970 | 2970 | 2970 | 2970 | 338 |
| 228 | 20240115 | 145600 | 1838818085 | 2970 | 2970 | 2970 | 2970 | 11 |
| 229 | 20240115 | 145500 | 1838785415 | 2965 | 2965 | 2965 | 2965 | 2 |
| 230 | 20240115 | 145400 | 1838779485 | 2965 | 2965 | 2965 | 2965 | 10 |
| 231 | 20240115 | 145300 | 1838749835 | 2965 | 2965 | 2965 | 2965 | 304 |
| 232 | 20240115 | 145200 | 1837848475 | 2970 | 2965 | 2970 | 2965 | 487 |
| 233 | 20240115 | 145100 | 1836402110 | 2965 | 2965 | 2965 | 2965 | 1518 |
| 234 | 20240115 | 145000 | 1831901240 | 2965 | 2965 | 2965 | 2965 | 2402 |
| 235 | 20240115 | 144900 | 1824779310 | 2960 | 2960 | 2960 | 2960 | 109 |
| 236 | 20240115 | 144800 | 1824456670 | 2965 | 2960 | 2965 | 2955 | 520 |
| 237 | 20240115 | 144700 | 1822917465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 238 | 20240115 | 144600 | 1822917465 | 2955 | 2955 | 2960 | 2950 | 621 |
| 239 | 20240115 | 144500 | 1821085465 | 2950 | 2955 | 2955 | 2950 | 1001 |
| 240 | 20240115 | 144400 | 1818132045 | 2955 | 2955 | 2960 | 2955 | 128 |
| 241 | 20240115 | 144300 | 1817753530 | 2955 | 2955 | 2955 | 2955 | 2 |
| 242 | 20240115 | 144200 | 1817747620 | 2955 | 2955 | 2955 | 2955 | 2 |
| 243 | 20240115 | 144100 | 1817741710 | 2950 | 2960 | 2960 | 2950 | 3448 |
| 244 | 20240115 | 144000 | 1807552890 | 2955 | 2955 | 2955 | 2955 | 510 |
| 245 | 20240115 | 143900 | 1806045840 | 2955 | 2945 | 2955 | 2945 | 303 |
| 246 | 20240115 | 143800 | 1805150495 | 2955 | 2945 | 2955 | 2945 | 124 |
| 247 | 20240115 | 143700 | 1804784085 | 2945 | 2945 | 2945 | 2945 | 6 |
| 248 | 20240115 | 143600 | 1804766415 | 2940 | 2950 | 2955 | 2940 | 5065 |
| 249 | 20240115 | 143500 | 1789858280 | 2955 | 2955 | 2955 | 2955 | 7 |
| 250 | 20240115 | 143400 | 1789837595 | 2950 | 2950 | 2955 | 2950 | 232 |
| 251 | 20240115 | 143300 | 1789152695 | 2950 | 2950 | 2950 | 2950 | 3 |
| 252 | 20240115 | 143200 | 1789143845 | 2950 | 2950 | 2950 | 2950 | 1357 |
| 253 | 20240115 | 143100 | 1785140695 | 2950 | 2950 | 2950 | 2950 | 49 |
| 254 | 20240115 | 143000 | 1784996145 | 2955 | 2955 | 2955 | 2950 | 7129 |
| 255 | 20240115 | 142900 | 1763964160 | 2955 | 2955 | 2955 | 2955 | 1211 |
| 256 | 20240115 | 142800 | 1760385655 | 2955 | 2955 | 2955 | 2955 | 0 |
| 257 | 20240115 | 142700 | 1760385655 | 2955 | 2955 | 2960 | 2955 | 692 |
| 258 | 20240115 | 142600 | 1758338295 | 2955 | 2955 | 2960 | 2955 | 452 |
| 259 | 20240115 | 142500 | 1757001890 | 2955 | 2955 | 2955 | 2955 | 102 |
| 260 | 20240115 | 142400 | 1756700480 | 2960 | 2960 | 2960 | 2960 | 400 |
| 261 | 20240115 | 142300 | 1755516480 | 2960 | 2960 | 2960 | 2960 | 10 |
| 262 | 20240115 | 142200 | 1755486880 | 2960 | 2960 | 2960 | 2960 | 0 |
| 263 | 20240115 | 142100 | 1755486880 | 2960 | 2950 | 2960 | 2950 | 1021 |
| 264 | 20240115 | 142000 | 1752474720 | 2950 | 2950 | 2955 | 2950 | 2041 |
| 265 | 20240115 | 141900 | 1746444810 | 2950 | 2955 | 2955 | 2950 | 873 |
| 266 | 20240115 | 141800 | 1743865340 | 2955 | 2955 | 2955 | 2950 | 5202 |
| 267 | 20240115 | 141700 | 1728518135 | 2955 | 2955 | 2955 | 2955 | 3138 |
| 268 | 20240115 | 141600 | 1719245345 | 2955 | 2955 | 2955 | 2955 | 1 |
| 269 | 20240115 | 141500 | 1719242390 | 2955 | 2960 | 2965 | 2955 | 13 |
| 270 | 20240115 | 141400 | 1719203865 | 2965 | 2965 | 2965 | 2965 | 356 |
| 271 | 20240115 | 141300 | 1718148325 | 2950 | 2965 | 2965 | 2950 | 207 |
| 272 | 20240115 | 141200 | 1717534615 | 2965 | 2965 | 2965 | 2965 | 500 |
| 273 | 20240115 | 141100 | 1716052115 | 2965 | 2965 | 2965 | 2965 | 14 |
| 274 | 20240115 | 141000 | 1716010605 | 2965 | 2965 | 2965 | 2965 | 26 |
| 275 | 20240115 | 140900 | 1715933515 | 2965 | 2965 | 2965 | 2960 | 98 |
| 276 | 20240115 | 140800 | 1715643260 | 2945 | 2970 | 2970 | 2945 | 1370 |
| 277 | 20240115 | 140700 | 1711608485 | 2965 | 2965 | 2965 | 2945 | 821 |
| 278 | 20240115 | 140600 | 1709176640 | 2945 | 2955 | 2955 | 2945 | 4908 |
| 279 | 20240115 | 140500 | 1694700175 | 2955 | 2965 | 2965 | 2955 | 1057 |
| 280 | 20240115 | 140400 | 1691575350 | 2960 | 2965 | 2965 | 2960 | 494 |
| 281 | 20240115 | 140300 | 1690113105 | 2960 | 2955 | 2960 | 2950 | 10611 |
| 282 | 20240115 | 140200 | 1658753325 | 2950 | 2955 | 2955 | 2950 | 880 |
| 283 | 20240115 | 140100 | 1656154825 | 2955 | 2955 | 2955 | 2950 | 809 |
| 284 | 20240115 | 140000 | 1653764240 | 2955 | 2955 | 2955 | 2955 | 118 |
| 285 | 20240115 | 135900 | 1653415550 | 2960 | 2960 | 2960 | 2960 | 30 |
| 286 | 20240115 | 135800 | 1653326750 | 2965 | 2955 | 2965 | 2955 | 7087 |
| 287 | 20240115 | 135700 | 1632351035 | 2945 | 2955 | 2955 | 2945 | 2425 |
| 288 | 20240115 | 135600 | 1625205015 | 2955 | 2955 | 2955 | 2955 | 87 |
| 289 | 20240115 | 135500 | 1624947930 | 2955 | 2945 | 2955 | 2945 | 2164 |
| 290 | 20240115 | 135400 | 1618573350 | 2950 | 2950 | 2950 | 2950 | 2 |
| 291 | 20240115 | 135300 | 1618567450 | 2950 | 2950 | 2950 | 2950 | 201 |
| 292 | 20240115 | 135200 | 1617974500 | 2950 | 2955 | 2955 | 2950 | 3197 |
| 293 | 20240115 | 135100 | 1608540640 | 2955 | 2955 | 2955 | 2955 | 2 |
| 294 | 20240115 | 135000 | 1608534730 | 2955 | 2955 | 2960 | 2955 | 604 |
| 295 | 20240115 | 134900 | 1606749905 | 2950 | 2950 | 2960 | 2950 | 4133 |
| 296 | 20240115 | 134800 | 1594516915 | 2950 | 2960 | 2960 | 2950 | 1148 |
| 297 | 20240115 | 134700 | 1591119835 | 2960 | 2955 | 2960 | 2955 | 3720 |
| 298 | 20240115 | 134600 | 1580108785 | 2955 | 2955 | 2960 | 2955 | 98 |
| 299 | 20240115 | 134500 | 1579819145 | 2955 | 2955 | 2955 | 2955 | 231 |
| 300 | 20240115 | 134400 | 1579136540 | 2955 | 2955 | 2955 | 2955 | 71 |
| 301 | 20240115 | 134300 | 1578926735 | 2955 | 2950 | 2955 | 2950 | 1482 |
| 302 | 20240115 | 134200 | 1574547660 | 2950 | 2950 | 2955 | 2950 | 985 |
| 303 | 20240115 | 134100 | 1571640910 | 2950 | 2950 | 2950 | 2950 | 257 |
| 304 | 20240115 | 134000 | 1570882760 | 2950 | 2955 | 2960 | 2950 | 542 |
| 305 | 20240115 | 133900 | 1569280150 | 2955 | 2945 | 2955 | 2945 | 1003 |
| 306 | 20240115 | 133800 | 1566324435 | 2945 | 2950 | 2950 | 2945 | 2103 |
| 307 | 20240115 | 133700 | 1560126905 | 2950 | 2950 | 2950 | 2950 | 988 |
| 308 | 20240115 | 133600 | 1557212305 | 2950 | 2950 | 2960 | 2945 | 4034 |
| 309 | 20240115 | 133500 | 1545311955 | 2945 | 2950 | 2950 | 2945 | 24 |
| 310 | 20240115 | 133400 | 1545241170 | 2945 | 2940 | 2945 | 2940 | 103 |
| 311 | 20240115 | 133300 | 1544937845 | 2940 | 2935 | 2950 | 2935 | 480 |
| 312 | 20240115 | 133200 | 1543526535 | 2950 | 2945 | 2950 | 2935 | 8561 |
| 313 | 20240115 | 133100 | 1518376555 | 2940 | 2945 | 2945 | 2940 | 1520 |
| 314 | 20240115 | 133000 | 1513903630 | 2945 | 2940 | 2945 | 2940 | 721 |
| 315 | 20240115 | 132900 | 1511781260 | 2940 | 2940 | 2940 | 2940 | 2055 |
| 316 | 20240115 | 132800 | 1505739560 | 2950 | 2950 | 2950 | 2940 | 3738 |
| 317 | 20240115 | 132700 | 1494740455 | 2945 | 2950 | 2960 | 2945 | 3679 |
| 318 | 20240115 | 132600 | 1483887390 | 2945 | 2955 | 2960 | 2945 | 302 |
| 319 | 20240115 | 132500 | 1482995550 | 2960 | 2945 | 2960 | 2945 | 10110 |
| 320 | 20240115 | 132400 | 1453076830 | 2960 | 2955 | 2960 | 2940 | 7716 |
| 321 | 20240115 | 132300 | 1430318280 | 2960 | 2960 | 2960 | 2960 | 57 |
| 322 | 20240115 | 132200 | 1430149560 | 2955 | 2960 | 2960 | 2955 | 19 |
| 323 | 20240115 | 132100 | 1430093365 | 2960 | 2960 | 2960 | 2960 | 133 |
| 324 | 20240115 | 132000 | 1429699685 | 2965 | 2965 | 2965 | 2965 | 301 |
| 325 | 20240115 | 131900 | 1428807220 | 2955 | 2960 | 2960 | 2955 | 3200 |
| 326 | 20240115 | 131800 | 1419346250 | 2960 | 2960 | 2960 | 2960 | 9 |
| 327 | 20240115 | 131700 | 1419319610 | 2960 | 2960 | 2960 | 2960 | 1364 |
| 328 | 20240115 | 131600 | 1415282170 | 2960 | 2960 | 2960 | 2960 | 99 |
| 329 | 20240115 | 131500 | 1414989130 | 2960 | 2960 | 2960 | 2955 | 194 |
| 330 | 20240115 | 131400 | 1414414905 | 2960 | 2955 | 2960 | 2955 | 51 |
| 331 | 20240115 | 131300 | 1414263950 | 2955 | 2960 | 2960 | 2950 | 276 |
| 332 | 20240115 | 131200 | 1413449660 | 2950 | 2955 | 2955 | 2950 | 10002 |
| 333 | 20240115 | 131100 | 1383939370 | 2965 | 2970 | 2975 | 2950 | 20187 |
| 334 | 20240115 | 131000 | 1324257805 | 2975 | 2975 | 2975 | 2975 | 6 |
| 335 | 20240115 | 130900 | 1324239955 | 2970 | 2975 | 2975 | 2970 | 105 |
| 336 | 20240115 | 130800 | 1323927600 | 2975 | 2975 | 2975 | 2975 | 700 |
| 337 | 20240115 | 130700 | 1321845100 | 2970 | 2970 | 2970 | 2970 | 0 |
| 338 | 20240115 | 130600 | 1321845100 | 2970 | 2970 | 2970 | 2970 | 0 |
| 339 | 20240115 | 130500 | 1321845100 | 2970 | 2970 | 2970 | 2970 | 2 |
| 340 | 20240115 | 130400 | 1321839160 | 2970 | 2970 | 2970 | 2970 | 90 |
| 341 | 20240115 | 130300 | 1321571860 | 2970 | 2970 | 2975 | 2970 | 100 |
| 342 | 20240115 | 130200 | 1321274810 | 2970 | 2970 | 2970 | 2970 | 2255 |
| 343 | 20240115 | 130100 | 1314577460 | 2970 | 2970 | 2970 | 2970 | 161 |
| 344 | 20240115 | 130000 | 1314099290 | 2970 | 2970 | 2970 | 2970 | 137 |
| 345 | 20240115 | 125900 | 1313692400 | 2965 | 2965 | 2965 | 2965 | 595 |
| 346 | 20240115 | 125800 | 1311928225 | 2965 | 2970 | 2970 | 2965 | 308 |
| 347 | 20240115 | 125700 | 1311013920 | 2970 | 2970 | 2970 | 2970 | 198 |
| 348 | 20240115 | 125600 | 1310425860 | 2970 | 2965 | 2970 | 2965 | 704 |
| 349 | 20240115 | 125500 | 1308336040 | 2965 | 2965 | 2965 | 2965 | 357 |
| 350 | 20240115 | 125400 | 1307277535 | 2960 | 2965 | 2970 | 2960 | 636 |
| 351 | 20240115 | 125300 | 1305394765 | 2970 | 2965 | 2970 | 2965 | 314 |
| 352 | 20240115 | 125200 | 1304462255 | 2960 | 2960 | 2960 | 2960 | 206 |
| 353 | 20240115 | 125100 | 1303852495 | 2960 | 2965 | 2975 | 2960 | 284 |
| 354 | 20240115 | 125000 | 1303010570 | 2955 | 2970 | 2970 | 2955 | 6700 |
| 355 | 20240115 | 124900 | 1283161625 | 2970 | 2980 | 2980 | 2970 | 43 |
| 356 | 20240115 | 124800 | 1283033885 | 2980 | 2970 | 2980 | 2970 | 27 |
| 357 | 20240115 | 124700 | 1282953635 | 2975 | 2980 | 2980 | 2975 | 23 |
| 358 | 20240115 | 124600 | 1282885195 | 2980 | 2965 | 2980 | 2965 | 496 |
| 359 | 20240115 | 124500 | 1281414440 | 2965 | 2965 | 2965 | 2965 | 6 |
| 360 | 20240115 | 124400 | 1281396650 | 2965 | 2965 | 2965 | 2965 | 2004 |
| 361 | 20240115 | 124300 | 1275454790 | 2965 | 2965 | 2980 | 2960 | 10790 |
| 362 | 20240115 | 124200 | 1243462425 | 2965 | 2965 | 2965 | 2965 | 1 |
| 363 | 20240115 | 124100 | 1243459460 | 2965 | 2965 | 2965 | 2965 | 602 |
| 364 | 20240115 | 124000 | 1241674530 | 2980 | 2965 | 2980 | 2965 | 35 |
| 365 | 20240115 | 123900 | 1241570245 | 2965 | 2980 | 2980 | 2965 | 14 |
| 366 | 20240115 | 123800 | 1241528585 | 2980 | 2960 | 2980 | 2960 | 13 |
| 367 | 20240115 | 123700 | 1241489885 | 2960 | 2975 | 2980 | 2960 | 5047 |
| 368 | 20240115 | 123600 | 1226537530 | 2975 | 2975 | 2980 | 2975 | 8 |
| 369 | 20240115 | 123500 | 1226513705 | 2980 | 2980 | 2980 | 2975 | 2204 |
| 370 | 20240115 | 123400 | 1219954670 | 2985 | 2980 | 2985 | 2980 | 63 |
| 371 | 20240115 | 123300 | 1219766920 | 2980 | 2980 | 2980 | 2980 | 1195 |
| 372 | 20240115 | 123200 | 1216205820 | 2980 | 2980 | 2980 | 2980 | 441 |
| 373 | 20240115 | 123100 | 1214891640 | 2980 | 2980 | 2980 | 2980 | 33 |
| 374 | 20240115 | 123000 | 1214793300 | 2975 | 2975 | 2975 | 2975 | 3 |
| 375 | 20240115 | 122900 | 1214784375 | 2975 | 2975 | 2975 | 2975 | 1000 |
| 376 | 20240115 | 122800 | 1211809375 | 2980 | 2980 | 2980 | 2980 | 391 |
| 377 | 20240115 | 122700 | 1210644195 | 2980 | 2980 | 2980 | 2980 | 70 |
| 378 | 20240115 | 122600 | 1210435595 | 2980 | 2980 | 2980 | 2980 | 50 |
| 379 | 20240115 | 122500 | 1210286595 | 2975 | 2975 | 2975 | 2975 | 0 |
| 380 | 20240115 | 122400 | 1210286595 | 2975 | 2975 | 2975 | 2975 | 709 |
| 381 | 20240115 | 122300 | 1208177320 | 2970 | 2975 | 2975 | 2970 | 10002 |
| 382 | 20240115 | 122200 | 1178465050 | 2980 | 2975 | 2980 | 2975 | 800 |
| 383 | 20240115 | 122100 | 1176083965 | 2975 | 2975 | 2975 | 2975 | 145 |
| 384 | 20240115 | 122000 | 1175652590 | 2980 | 2975 | 2980 | 2975 | 33 |
| 385 | 20240115 | 121900 | 1175554260 | 2975 | 2970 | 2975 | 2970 | 35 |
| 386 | 20240115 | 121800 | 1175450215 | 2970 | 2975 | 2975 | 2970 | 282 |
| 387 | 20240115 | 121700 | 1174612625 | 2980 | 2970 | 2980 | 2970 | 5822 |
| 388 | 20240115 | 121600 | 1157275460 | 2970 | 2975 | 2975 | 2970 | 210 |
| 389 | 20240115 | 121500 | 1156650725 | 2975 | 2975 | 2975 | 2970 | 320 |
| 390 | 20240115 | 121400 | 1155698875 | 2975 | 2970 | 2975 | 2970 | 666 |
| 391 | 20240115 | 121300 | 1153718525 | 2970 | 2970 | 2970 | 2970 | 37 |
| 392 | 20240115 | 121200 | 1153608635 | 2970 | 2975 | 2975 | 2970 | 632 |
| 393 | 20240115 | 121100 | 1151729095 | 2975 | 2970 | 2975 | 2970 | 4611 |
| 394 | 20240115 | 121000 | 1138033425 | 2975 | 2975 | 2975 | 2975 | 118 |
| 395 | 20240115 | 120900 | 1137682375 | 2980 | 2980 | 2980 | 2975 | 2767 |
| 396 | 20240115 | 120800 | 1129450530 | 2975 | 2975 | 2975 | 2975 | 70 |
| 397 | 20240115 | 120700 | 1129242280 | 2975 | 2975 | 2975 | 2975 | 5 |
| 398 | 20240115 | 120600 | 1129227405 | 2970 | 2980 | 2980 | 2970 | 1002 |
| 399 | 20240115 | 120500 | 1126250530 | 2980 | 2980 | 2980 | 2980 | 2 |
| 400 | 20240115 | 120400 | 1126244570 | 2975 | 2975 | 2975 | 2975 | 53 |
| 401 | 20240115 | 120300 | 1126086895 | 2975 | 2975 | 2975 | 2970 | 2587 |
| 402 | 20240115 | 120200 | 1118390845 | 2980 | 2980 | 2980 | 2980 | 50 |
| 403 | 20240115 | 120100 | 1118241845 | 2980 | 2975 | 2980 | 2975 | 313 |
| 404 | 20240115 | 120000 | 1117310155 | 2975 | 2975 | 2975 | 2970 | 1319 |
| 405 | 20240115 | 115900 | 1113387130 | 2975 | 2975 | 2975 | 2975 | 1 |
| 406 | 20240115 | 115800 | 1113384155 | 2975 | 2975 | 2975 | 2975 | 498 |
| 407 | 20240115 | 115700 | 1111902605 | 2975 | 2975 | 2975 | 2975 | 1040 |
| 408 | 20240115 | 115600 | 1108808605 | 2975 | 2975 | 2975 | 2975 | 644 |
| 409 | 20240115 | 115500 | 1106892705 | 2975 | 2975 | 2975 | 2975 | 18 |
| 410 | 20240115 | 115400 | 1106839155 | 2975 | 2975 | 2975 | 2975 | 1379 |
| 411 | 20240115 | 115300 | 1102736630 | 2970 | 2970 | 2970 | 2970 | 40 |
| 412 | 20240115 | 115200 | 1102617830 | 2970 | 2975 | 2975 | 2970 | 598 |
| 413 | 20240115 | 115100 | 1100838830 | 2970 | 2970 | 2970 | 2970 | 102 |
| 414 | 20240115 | 115000 | 1100535890 | 2970 | 2970 | 2970 | 2970 | 2 |
| 415 | 20240115 | 114900 | 1100529950 | 2970 | 2970 | 2970 | 2970 | 5 |
| 416 | 20240115 | 114800 | 1100515100 | 2965 | 2975 | 2975 | 2965 | 3025 |
| 417 | 20240115 | 114700 | 1091532475 | 2975 | 2975 | 2975 | 2975 | 18 |
| 418 | 20240115 | 114600 | 1091478925 | 2970 | 2970 | 2970 | 2970 | 761 |
| 419 | 20240115 | 114500 | 1089218755 | 2965 | 2965 | 2970 | 2965 | 2660 |
| 420 | 20240115 | 114400 | 1081322165 | 2970 | 2965 | 2970 | 2965 | 84 |
| 421 | 20240115 | 114300 | 1081072945 | 2965 | 2965 | 2965 | 2965 | 102 |
| 422 | 20240115 | 114200 | 1080770515 | 2965 | 2960 | 2965 | 2960 | 504 |
| 423 | 20240115 | 114100 | 1079276170 | 2955 | 2955 | 2955 | 2955 | 308 |
| 424 | 20240115 | 114000 | 1078366030 | 2965 | 2965 | 2965 | 2955 | 4601 |
| 425 | 20240115 | 113900 | 1064753250 | 2965 | 2965 | 2965 | 2965 | 3 |
| 426 | 20240115 | 113800 | 1064744355 | 2970 | 2965 | 2970 | 2965 | 202 |
| 427 | 20240115 | 113700 | 1064145255 | 2970 | 2970 | 2970 | 2965 | 1971 |
| 428 | 20240115 | 113600 | 1058293820 | 2975 | 2975 | 2975 | 2975 | 101 |
| 429 | 20240115 | 113500 | 1057993345 | 2975 | 2975 | 2975 | 2975 | 2 |
| 430 | 20240115 | 113400 | 1057987395 | 2970 | 2965 | 2980 | 2965 | 3096 |
| 431 | 20240115 | 113300 | 1048807675 | 2965 | 2965 | 2965 | 2965 | 27 |
| 432 | 20240115 | 113200 | 1048727620 | 2975 | 2975 | 2975 | 2970 | 1312 |
| 433 | 20240115 | 113100 | 1044826905 | 2975 | 2965 | 2975 | 2965 | 478 |
| 434 | 20240115 | 113000 | 1043404875 | 2975 | 2975 | 2975 | 2975 | 331 |
| 435 | 20240115 | 112900 | 1042420150 | 2975 | 2980 | 2980 | 2950 | 12709 |
| 436 | 20240115 | 112800 | 1004823490 | 2970 | 2970 | 2970 | 2970 | 680 |
| 437 | 20240115 | 112700 | 1002803890 | 2970 | 2970 | 2970 | 2970 | 53 |
| 438 | 20240115 | 112600 | 1002646480 | 2970 | 2970 | 2970 | 2970 | 103 |
| 439 | 20240115 | 112500 | 1002340570 | 2980 | 2965 | 2980 | 2965 | 1290 |
| 440 | 20240115 | 112400 | 998512810 | 2970 | 2970 | 2970 | 2960 | 10894 |
| 441 | 20240115 | 112300 | 966198000 | 2975 | 2980 | 2990 | 2970 | 301 |
| 442 | 20240115 | 112200 | 965301295 | 2980 | 2975 | 2980 | 2975 | 102 |
| 443 | 20240115 | 112100 | 964997345 | 2975 | 2980 | 2980 | 2975 | 221 |
| 444 | 20240115 | 112000 | 964339055 | 2985 | 2980 | 2985 | 2970 | 3145 |
| 445 | 20240115 | 111900 | 954996730 | 2975 | 2970 | 2975 | 2970 | 2 |
| 446 | 20240115 | 111800 | 954990785 | 2975 | 2985 | 2985 | 2960 | 12695 |
| 447 | 20240115 | 111700 | 917297765 | 2985 | 2985 | 2985 | 2985 | 0 |
| 448 | 20240115 | 111600 | 917297765 | 2985 | 2990 | 2990 | 2985 | 473 |
| 449 | 20240115 | 111500 | 915885300 | 2990 | 2975 | 2990 | 2975 | 14 |
| 450 | 20240115 | 111400 | 915843470 | 2975 | 2975 | 2975 | 2975 | 302 |
| 451 | 20240115 | 111300 | 914945020 | 2975 | 2990 | 2990 | 2975 | 7144 |
| 452 | 20240115 | 111200 | 893687945 | 2980 | 2980 | 2980 | 2975 | 151 |
| 453 | 20240115 | 111100 | 893237970 | 2980 | 2980 | 2980 | 2980 | 579 |
| 454 | 20240115 | 111000 | 891512550 | 2980 | 2980 | 2985 | 2980 | 5283 |
| 455 | 20240115 | 110900 | 875768860 | 2980 | 2980 | 2980 | 2980 | 333 |
| 456 | 20240115 | 110800 | 874776520 | 2980 | 2995 | 2995 | 2980 | 3202 |
| 457 | 20240115 | 110700 | 865233905 | 2995 | 2980 | 2995 | 2980 | 74 |
| 458 | 20240115 | 110600 | 865013220 | 2980 | 2995 | 2995 | 2980 | 5024 |
| 459 | 20240115 | 110500 | 850041655 | 2970 | 2995 | 2995 | 2970 | 3049 |
| 460 | 20240115 | 110400 | 840958945 | 2990 | 2990 | 2990 | 2990 | 1 |
| 461 | 20240115 | 110300 | 840955955 | 2995 | 2995 | 2995 | 2990 | 125 |
| 462 | 20240115 | 110200 | 840581600 | 2995 | 2990 | 2995 | 2990 | 61 |
| 463 | 20240115 | 110100 | 840398910 | 2990 | 2980 | 2990 | 2980 | 7284 |
| 464 | 20240115 | 110000 | 818626590 | 2975 | 2975 | 2990 | 2970 | 5344 |
| 465 | 20240115 | 105900 | 802715455 | 2975 | 2980 | 2980 | 2965 | 11786 |
| 466 | 20240115 | 105800 | 767685840 | 2980 | 2980 | 2990 | 2980 | 22 |
| 467 | 20240115 | 105700 | 767620270 | 2985 | 2980 | 2985 | 2980 | 24 |
| 468 | 20240115 | 105600 | 767548710 | 2980 | 2970 | 2980 | 2970 | 32 |
| 469 | 20240115 | 105500 | 767453435 | 2990 | 2995 | 2995 | 2960 | 10489 |
| 470 | 20240115 | 105400 | 736298380 | 2980 | 2995 | 2995 | 2975 | 1055 |
| 471 | 20240115 | 105300 | 733158730 | 2995 | 2995 | 2995 | 2975 | 9333 |
| 472 | 20240115 | 105200 | 705323860 | 3000 | 2985 | 3000 | 2985 | 1022 |
| 473 | 20240115 | 105100 | 702273160 | 2985 | 2990 | 2990 | 2985 | 2025 |
| 474 | 20240115 | 105000 | 696228410 | 2985 | 2990 | 2990 | 2985 | 1497 |
| 475 | 20240115 | 104900 | 691758995 | 2990 | 2990 | 2990 | 2990 | 302 |
| 476 | 20240115 | 104800 | 690856015 | 2985 | 2985 | 2985 | 2985 | 2450 |
| 477 | 20240115 | 104700 | 683542765 | 2985 | 2990 | 3000 | 2985 | 2998 |
| 478 | 20240115 | 104600 | 674574045 | 2985 | 2990 | 2990 | 2985 | 1894 |
| 479 | 20240115 | 104500 | 668912920 | 2990 | 2990 | 2990 | 2985 | 1233 |
| 480 | 20240115 | 104400 | 665226385 | 2995 | 3000 | 3000 | 2995 | 667 |
| 481 | 20240115 | 104300 | 663228640 | 3000 | 3005 | 3015 | 3000 | 867 |
| 482 | 20240115 | 104200 | 660627065 | 3015 | 3005 | 3015 | 3005 | 431 |
| 483 | 20240115 | 104100 | 659330365 | 3005 | 3000 | 3005 | 2995 | 1100 |
| 484 | 20240115 | 104000 | 656034855 | 3000 | 2990 | 3000 | 2990 | 1460 |
| 485 | 20240115 | 103900 | 651659330 | 2990 | 2985 | 2995 | 2985 | 6673 |
| 486 | 20240115 | 103800 | 631707535 | 2990 | 2990 | 2990 | 2990 | 8605 |
| 487 | 20240115 | 103700 | 605978585 | 2985 | 2990 | 2990 | 2985 | 307 |
| 488 | 20240115 | 103600 | 605061690 | 2990 | 2990 | 2995 | 2990 | 259 |
| 489 | 20240115 | 103500 | 604287275 | 2990 | 2990 | 2990 | 2990 | 1142 |
| 490 | 20240115 | 103400 | 600872695 | 2990 | 2990 | 3000 | 2980 | 5935 |
| 491 | 20240115 | 103300 | 583116290 | 2990 | 2990 | 2995 | 2990 | 31 |
| 492 | 20240115 | 103200 | 583023595 | 2990 | 2990 | 2995 | 2990 | 1867 |
| 493 | 20240115 | 103100 | 577440190 | 2995 | 2995 | 2995 | 2990 | 4479 |
| 494 | 20240115 | 103000 | 564025830 | 2990 | 3000 | 3000 | 2990 | 1779 |
| 495 | 20240115 | 102900 | 558695525 | 3000 | 3005 | 3010 | 2990 | 10439 |
| 496 | 20240115 | 102800 | 527438040 | 3000 | 3000 | 3000 | 3000 | 0 |
| 497 | 20240115 | 102700 | 527438040 | 3000 | 3000 | 3005 | 3000 | 3926 |
| 498 | 20240115 | 102600 | 515653720 | 3005 | 3010 | 3010 | 3000 | 576 |
| 499 | 20240115 | 102500 | 513921060 | 2995 | 3025 | 3040 | 2990 | 40783 |
| 500 | 20240115 | 102400 | 391309765 | 3030 | 3040 | 3040 | 3030 | 1370 |
| 501 | 20240115 | 102300 | 387153565 | 3030 | 3035 | 3040 | 3030 | 2050 |
| 502 | 20240115 | 102200 | 380936025 | 3040 | 3040 | 3040 | 3040 | 7 |
| 503 | 20240115 | 102100 | 380914745 | 3040 | 3040 | 3040 | 3040 | 11 |
| 504 | 20240115 | 102000 | 380881305 | 3040 | 3035 | 3040 | 3035 | 2310 |
| 505 | 20240115 | 101900 | 373870450 | 3035 | 3040 | 3040 | 3035 | 20 |
| 506 | 20240115 | 101800 | 373809680 | 3040 | 3040 | 3040 | 3040 | 282 |
| 507 | 20240115 | 101700 | 372952400 | 3035 | 3035 | 3040 | 3035 | 663 |
| 508 | 20240115 | 101600 | 370940125 | 3035 | 3035 | 3035 | 3035 | 230 |
| 509 | 20240115 | 101500 | 370242075 | 3035 | 3035 | 3035 | 3030 | 1518 |
| 510 | 20240115 | 101400 | 365639295 | 3035 | 3035 | 3035 | 3035 | 150 |
| 511 | 20240115 | 101300 | 365184045 | 3050 | 3050 | 3050 | 3050 | 350 |
| 512 | 20240115 | 101200 | 364116545 | 3030 | 3040 | 3040 | 3030 | 1071 |
| 513 | 20240115 | 101100 | 360869825 | 3045 | 3045 | 3050 | 3035 | 4511 |
| 514 | 20240115 | 101000 | 347160865 | 3050 | 3055 | 3060 | 3050 | 390 |
| 515 | 20240115 | 100900 | 345971280 | 3055 | 3055 | 3055 | 3055 | 10 |
| 516 | 20240115 | 100800 | 345940730 | 3060 | 3060 | 3060 | 3060 | 132 |
| 517 | 20240115 | 100700 | 345536810 | 3060 | 3050 | 3060 | 3045 | 1008 |
| 518 | 20240115 | 100600 | 342467310 | 3045 | 3055 | 3055 | 3045 | 388 |
| 519 | 20240115 | 100500 | 341285670 | 3060 | 3045 | 3060 | 3045 | 1001 |
| 520 | 20240115 | 100400 | 338237610 | 3045 | 3060 | 3060 | 3045 | 2289 |
| 521 | 20240115 | 100300 | 331256250 | 3050 | 3050 | 3050 | 3050 | 13 |
| 522 | 20240115 | 100200 | 331216600 | 3050 | 3055 | 3060 | 3050 | 95 |
| 523 | 20240115 | 100100 | 330926400 | 3050 | 3050 | 3050 | 3050 | 0 |
| 524 | 20240115 | 100000 | 330926400 | 3050 | 3060 | 3060 | 3050 | 3174 |
| 525 | 20240115 | 095900 | 321230775 | 3065 | 3065 | 3065 | 3065 | 18 |
| 526 | 20240115 | 095800 | 321175605 | 3070 | 3070 | 3070 | 3070 | 1018 |
| 527 | 20240115 | 095700 | 318050345 | 3080 | 3080 | 3080 | 3080 | 0 |
| 528 | 20240115 | 095600 | 318050345 | 3080 | 3065 | 3080 | 3060 | 1838 |
| 529 | 20240115 | 095500 | 312399060 | 3065 | 3060 | 3065 | 3060 | 8 |
| 530 | 20240115 | 095400 | 312374555 | 3055 | 3055 | 3055 | 3055 | 902 |
| 531 | 20240115 | 095300 | 309618945 | 3055 | 3060 | 3060 | 3055 | 352 |
| 532 | 20240115 | 095200 | 308543325 | 3075 | 3075 | 3075 | 3075 | 0 |
| 533 | 20240115 | 095100 | 308543325 | 3075 | 3080 | 3080 | 3060 | 4812 |
| 534 | 20240115 | 095000 | 293814665 | 3065 | 3080 | 3080 | 3065 | 1005 |
| 535 | 20240115 | 094900 | 290732870 | 3085 | 3070 | 3085 | 3070 | 1530 |
| 536 | 20240115 | 094800 | 286013270 | 3070 | 3085 | 3090 | 3070 | 203 |
| 537 | 20240115 | 094700 | 285386035 | 3085 | 3085 | 3085 | 3085 | 547 |
| 538 | 20240115 | 094600 | 283698540 | 3070 | 3070 | 3070 | 3070 | 5755 |
| 539 | 20240115 | 094500 | 266030690 | 3085 | 3070 | 3085 | 3070 | 1046 |
| 540 | 20240115 | 094400 | 262819455 | 3085 | 3080 | 3085 | 3075 | 1341 |
| 541 | 20240115 | 094300 | 258695670 | 3075 | 3075 | 3075 | 3075 | 10 |
| 542 | 20240115 | 094200 | 258664920 | 3075 | 3085 | 3085 | 3075 | 167 |
| 543 | 20240115 | 094100 | 258151095 | 3085 | 3070 | 3085 | 3070 | 101 |
| 544 | 20240115 | 094000 | 257841010 | 3070 | 3085 | 3085 | 3070 | 14 |
| 545 | 20240115 | 093900 | 257797850 | 3085 | 3075 | 3085 | 3075 | 131 |
| 546 | 20240115 | 093800 | 257394665 | 3075 | 3075 | 3075 | 3075 | 22 |
| 547 | 20240115 | 093700 | 257327015 | 3085 | 3085 | 3085 | 3085 | 125 |
| 548 | 20240115 | 093600 | 256941390 | 3075 | 3075 | 3090 | 3075 | 15758 |
| 549 | 20240115 | 093500 | 208393360 | 3075 | 3075 | 3075 | 3075 | 77 |
| 550 | 20240115 | 093400 | 208156585 | 3075 | 3070 | 3075 | 3045 | 2516 |
| 551 | 20240115 | 093300 | 200457350 | 3070 | 3045 | 3070 | 3045 | 4446 |
| 552 | 20240115 | 093200 | 186914145 | 3045 | 3070 | 3070 | 3045 | 522 |
| 553 | 20240115 | 093100 | 185321510 | 3060 | 3070 | 3070 | 3060 | 16 |
| 554 | 20240115 | 093000 | 185272465 | 3070 | 3070 | 3070 | 3060 | 166 |
| 555 | 20240115 | 092900 | 184764345 | 3060 | 3065 | 3065 | 3060 | 1171 |
| 556 | 20240115 | 092800 | 181179295 | 3065 | 3050 | 3065 | 3050 | 165 |
| 557 | 20240115 | 092700 | 180674170 | 3050 | 3050 | 3050 | 3050 | 3 |
| 558 | 20240115 | 092600 | 180665020 | 3065 | 3045 | 3065 | 3040 | 972 |
| 559 | 20240115 | 092500 | 177707545 | 3035 | 3080 | 3080 | 3035 | 6077 |
| 560 | 20240115 | 092400 | 159130525 | 3075 | 3075 | 3080 | 3075 | 272 |
| 561 | 20240115 | 092300 | 158294025 | 3080 | 3075 | 3080 | 3070 | 195 |
| 562 | 20240115 | 092200 | 157694600 | 3075 | 3075 | 3075 | 3075 | 41 |
| 563 | 20240115 | 092100 | 157568525 | 3080 | 3080 | 3080 | 3075 | 79 |
| 564 | 20240115 | 092000 | 157325250 | 3080 | 3080 | 3080 | 3080 | 59 |
| 565 | 20240115 | 091900 | 157143530 | 3080 | 3080 | 3080 | 3080 | 250 |
| 566 | 20240115 | 091800 | 156373530 | 3070 | 3080 | 3080 | 3070 | 602 |
| 567 | 20240115 | 091700 | 154523100 | 3080 | 3070 | 3080 | 3070 | 253 |
| 568 | 20240115 | 091600 | 153745910 | 3065 | 3070 | 3070 | 3065 | 160 |
| 569 | 20240115 | 091500 | 153254810 | 3075 | 3095 | 3095 | 3075 | 1224 |
| 570 | 20240115 | 091400 | 149486825 | 3095 | 3090 | 3095 | 3080 | 1837 |
| 571 | 20240115 | 091300 | 143810670 | 3090 | 3090 | 3095 | 3090 | 1385 |
| 572 | 20240115 | 091200 | 139530195 | 3075 | 3070 | 3095 | 3070 | 8253 |
| 573 | 20240115 | 091100 | 114072890 | 3070 | 3070 | 3070 | 3070 | 2520 |
| 574 | 20240115 | 091000 | 106336490 | 3070 | 3065 | 3070 | 3065 | 348 |
| 575 | 20240115 | 090900 | 105269820 | 3065 | 3055 | 3070 | 3055 | 469 |
| 576 | 20240115 | 090800 | 103835525 | 3055 | 3045 | 3055 | 3030 | 743 |
| 577 | 20240115 | 090700 | 101565960 | 3030 | 3025 | 3055 | 3020 | 5621 |
| 578 | 20240115 | 090600 | 84572390 | 3025 | 3040 | 3040 | 3025 | 6534 |
| 579 | 20240115 | 090500 | 64739140 | 3040 | 3045 | 3045 | 3035 | 363 |
| 580 | 20240115 | 090400 | 63635680 | 3055 | 3070 | 3070 | 3040 | 2505 |
| 581 | 20240115 | 090300 | 55958060 | 3070 | 3080 | 3080 | 3060 | 921 |
| 582 | 20240115 | 090200 | 53138680 | 3080 | 3085 | 3085 | 3065 | 6500 |
| 583 | 20240115 | 090100 | 33195405 | 3085 | 3085 | 3085 | 3070 | 7988 |
| 584 | 20240115 | 090000 | 8591695 | 3085 | 3085 | 3085 | 3085 | 2783 |