30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 3 | 20240116 | 191100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20240116 | 191000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20240116 | 190900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20240116 | 190800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20240116 | 190700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20240116 | 190600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20240116 | 190500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20240116 | 190400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20240116 | 190300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20240116 | 190200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20240116 | 190100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20240116 | 190000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20240116 | 185900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20240116 | 185800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20240116 | 185700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20240116 | 185600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20240116 | 185500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20240116 | 185400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20240116 | 185300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20240116 | 185200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20240116 | 185100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20240116 | 185000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20240116 | 184900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20240116 | 184800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20240116 | 184700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20240116 | 184600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20240116 | 184500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20240116 | 184400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20240116 | 184300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20240116 | 184200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 33 | 20240116 | 184100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20240116 | 184000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20240116 | 183900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20240116 | 183800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20240116 | 183700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20240116 | 183600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20240116 | 183500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20240116 | 183400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20240116 | 183300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20240116 | 183200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20240116 | 183100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20240116 | 183000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20240116 | 182900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20240116 | 182800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20240116 | 182700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20240116 | 182600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20240116 | 182500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20240116 | 182400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20240116 | 182300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20240116 | 182200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20240116 | 182100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20240116 | 182000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20240116 | 181900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20240116 | 181800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20240116 | 181700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20240116 | 181600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20240116 | 181500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20240116 | 181400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20240116 | 181300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20240116 | 181200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 63 | 20240116 | 181100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20240116 | 181000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20240116 | 180900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20240116 | 180800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20240116 | 180700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20240116 | 180600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20240116 | 180500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20240116 | 180400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20240116 | 180300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20240116 | 180200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20240116 | 180100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20240116 | 180000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20240116 | 175900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20240116 | 175800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20240116 | 175700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20240116 | 175600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20240116 | 175500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20240116 | 175400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20240116 | 175300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20240116 | 175200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20240116 | 175100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20240116 | 175000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20240116 | 174900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20240116 | 174800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20240116 | 174700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20240116 | 174600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20240116 | 174500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20240116 | 174400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20240116 | 174300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20240116 | 174200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 93 | 20240116 | 174100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20240116 | 174000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20240116 | 173900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20240116 | 173800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20240116 | 173700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20240116 | 173600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20240116 | 173500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20240116 | 173400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20240116 | 173300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20240116 | 173200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20240116 | 173100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20240116 | 173000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20240116 | 172900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20240116 | 172800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20240116 | 172700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20240116 | 172600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20240116 | 172500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20240116 | 172400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20240116 | 172300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20240116 | 172200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20240116 | 172100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20240116 | 172000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20240116 | 171900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20240116 | 171800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20240116 | 171700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20240116 | 171600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20240116 | 171500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20240116 | 171400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20240116 | 171300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20240116 | 171200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 123 | 20240116 | 171100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20240116 | 171000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20240116 | 170900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20240116 | 170800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20240116 | 170700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20240116 | 170600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20240116 | 170500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20240116 | 170400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20240116 | 170300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20240116 | 170200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20240116 | 170100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20240116 | 170000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20240116 | 165900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20240116 | 165800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20240116 | 165700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20240116 | 165600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20240116 | 165500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20240116 | 165400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20240116 | 165300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20240116 | 165200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20240116 | 165100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20240116 | 165000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20240116 | 164900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20240116 | 164800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20240116 | 164700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20240116 | 164600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20240116 | 164500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20240116 | 164400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20240116 | 164300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20240116 | 164200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 153 | 20240116 | 164100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20240116 | 164000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20240116 | 163900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20240116 | 163800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20240116 | 163700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20240116 | 163600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20240116 | 163500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20240116 | 163400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20240116 | 163300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20240116 | 163200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20240116 | 163100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20240116 | 163000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20240116 | 162900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20240116 | 162800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20240116 | 162700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20240116 | 162600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20240116 | 162500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20240116 | 162400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20240116 | 162300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20240116 | 162200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20240116 | 162100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20240116 | 162000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20240116 | 161900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20240116 | 161800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20240116 | 161700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20240116 | 161600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20240116 | 161500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20240116 | 161400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20240116 | 161300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20240116 | 161200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 183 | 20240116 | 161100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20240116 | 161000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20240116 | 160900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20240116 | 160800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20240116 | 160700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20240116 | 160600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20240116 | 160500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20240116 | 160400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20240116 | 160300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20240116 | 160200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20240116 | 160100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20240116 | 160000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20240116 | 155900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20240116 | 155800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20240116 | 155700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20240116 | 155600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20240116 | 155500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20240116 | 155400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20240116 | 155300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20240116 | 155200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20240116 | 155100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20240116 | 155000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20240116 | 154900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20240116 | 154800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20240116 | 154700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20240116 | 154600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20240116 | 154500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20240116 | 154400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20240116 | 154300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20240116 | 154200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 213 | 20240116 | 154100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20240116 | 154000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20240116 | 153900 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20240116 | 153800 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20240116 | 153700 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20240116 | 153600 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20240116 | 153500 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20240116 | 153400 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20240116 | 153300 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20240116 | 153200 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20240116 | 153100 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20240116 | 153000 | 3869963500 | 2815 | 2815 | 2815 | 2815 | 9729 |
| 225 | 20240116 | 152900 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 226 | 20240116 | 152800 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 227 | 20240116 | 152700 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 228 | 20240116 | 152600 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 229 | 20240116 | 152500 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 230 | 20240116 | 152400 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 231 | 20240116 | 152300 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 232 | 20240116 | 152200 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 233 | 20240116 | 152100 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 234 | 20240116 | 152000 | 3842576365 | 2795 | 2795 | 2795 | 2795 | 0 |
| 235 | 20240116 | 151900 | 3842576365 | 2795 | 2795 | 2800 | 2790 | 1188 |
| 236 | 20240116 | 151800 | 3839255560 | 2795 | 2790 | 2795 | 2785 | 664 |
| 237 | 20240116 | 151700 | 3837403065 | 2795 | 2795 | 2800 | 2780 | 747 |
| 238 | 20240116 | 151600 | 3835320890 | 2780 | 2800 | 2800 | 2780 | 6477 |
| 239 | 20240116 | 151500 | 3817295035 | 2790 | 2805 | 2805 | 2790 | 1801 |
| 240 | 20240116 | 151400 | 3812267730 | 2810 | 2810 | 2810 | 2810 | 1 |
| 241 | 20240116 | 151300 | 3812264920 | 2800 | 2815 | 2815 | 2800 | 2627 |
| 242 | 20240116 | 151200 | 3804900105 | 2810 | 2810 | 2815 | 2800 | 462 |
| 243 | 20240116 | 151100 | 3803600805 | 2815 | 2815 | 2815 | 2815 | 2482 |
| 244 | 20240116 | 151000 | 3796613975 | 2815 | 2800 | 2815 | 2800 | 2709 |
| 245 | 20240116 | 150900 | 3789010755 | 2800 | 2790 | 2800 | 2790 | 4073 |
| 246 | 20240116 | 150800 | 3777613450 | 2790 | 2785 | 2790 | 2785 | 879 |
| 247 | 20240116 | 150700 | 3775163145 | 2790 | 2790 | 2790 | 2785 | 1408 |
| 248 | 20240116 | 150600 | 3771235030 | 2790 | 2785 | 2790 | 2785 | 1199 |
| 249 | 20240116 | 150500 | 3767895730 | 2785 | 2790 | 2790 | 2785 | 416 |
| 250 | 20240116 | 150400 | 3766737120 | 2790 | 2785 | 2800 | 2785 | 538 |
| 251 | 20240116 | 150300 | 3765235800 | 2800 | 2785 | 2800 | 2785 | 600 |
| 252 | 20240116 | 150200 | 3763558800 | 2785 | 2790 | 2800 | 2785 | 188 |
| 253 | 20240116 | 150100 | 3763034720 | 2790 | 2795 | 2795 | 2790 | 987 |
| 254 | 20240116 | 150000 | 3760277075 | 2795 | 2800 | 2800 | 2795 | 252 |
| 255 | 20240116 | 145900 | 3759572480 | 2800 | 2800 | 2800 | 2800 | 120 |
| 256 | 20240116 | 145800 | 3759236480 | 2800 | 2815 | 2815 | 2800 | 2094 |
| 257 | 20240116 | 145700 | 3753361830 | 2815 | 2805 | 2815 | 2805 | 26 |
| 258 | 20240116 | 145600 | 3753288880 | 2810 | 2805 | 2810 | 2805 | 234 |
| 259 | 20240116 | 145500 | 3752631920 | 2815 | 2815 | 2815 | 2810 | 1694 |
| 260 | 20240116 | 145400 | 3747868310 | 2810 | 2810 | 2815 | 2795 | 5093 |
| 261 | 20240116 | 145300 | 3733572570 | 2815 | 2795 | 2815 | 2795 | 9474 |
| 262 | 20240116 | 145200 | 3707023640 | 2795 | 2795 | 2795 | 2795 | 2011 |
| 263 | 20240116 | 145100 | 3701402895 | 2795 | 2800 | 2800 | 2795 | 3179 |
| 264 | 20240116 | 145000 | 3692506905 | 2800 | 2795 | 2800 | 2795 | 1205 |
| 265 | 20240116 | 144900 | 3689133805 | 2795 | 2800 | 2800 | 2795 | 701 |
| 266 | 20240116 | 144800 | 3687172180 | 2800 | 2795 | 2800 | 2795 | 100 |
| 267 | 20240116 | 144700 | 3686892260 | 2795 | 2795 | 2800 | 2795 | 3501 |
| 268 | 20240116 | 144600 | 3677106960 | 2795 | 2795 | 2795 | 2795 | 124 |
| 269 | 20240116 | 144500 | 3676760380 | 2800 | 2790 | 2800 | 2790 | 1527 |
| 270 | 20240116 | 144400 | 3672492790 | 2785 | 2785 | 2790 | 2785 | 1254 |
| 271 | 20240116 | 144300 | 3668999900 | 2790 | 2785 | 2790 | 2785 | 220 |
| 272 | 20240116 | 144200 | 3668387025 | 2790 | 2795 | 2795 | 2790 | 219 |
| 273 | 20240116 | 144100 | 3667774930 | 2795 | 2800 | 2800 | 2785 | 8202 |
| 274 | 20240116 | 144000 | 3644889645 | 2800 | 2800 | 2800 | 2800 | 222 |
| 275 | 20240116 | 143900 | 3644268045 | 2800 | 2800 | 2800 | 2800 | 504 |
| 276 | 20240116 | 143800 | 3642856845 | 2800 | 2800 | 2800 | 2785 | 1069 |
| 277 | 20240116 | 143700 | 3639879590 | 2800 | 2785 | 2800 | 2785 | 365 |
| 278 | 20240116 | 143600 | 3638861225 | 2785 | 2790 | 2790 | 2785 | 687 |
| 279 | 20240116 | 143500 | 3636947850 | 2795 | 2800 | 2805 | 2795 | 3471 |
| 280 | 20240116 | 143400 | 3627242170 | 2800 | 2800 | 2800 | 2800 | 402 |
| 281 | 20240116 | 143300 | 3626116570 | 2795 | 2795 | 2795 | 2795 | 1994 |
| 282 | 20240116 | 143200 | 3620543340 | 2795 | 2795 | 2795 | 2795 | 5 |
| 283 | 20240116 | 143100 | 3620529365 | 2785 | 2795 | 2795 | 2785 | 401 |
| 284 | 20240116 | 143000 | 3619410310 | 2790 | 2795 | 2795 | 2790 | 771 |
| 285 | 20240116 | 142900 | 3617259170 | 2790 | 2795 | 2795 | 2790 | 1190 |
| 286 | 20240116 | 142800 | 3613936470 | 2795 | 2795 | 2795 | 2790 | 903 |
| 287 | 20240116 | 142700 | 3611413760 | 2795 | 2785 | 2795 | 2785 | 1705 |
| 288 | 20240116 | 142600 | 3606649195 | 2795 | 2785 | 2795 | 2785 | 1842 |
| 289 | 20240116 | 142500 | 3601508710 | 2785 | 2785 | 2785 | 2785 | 3001 |
| 290 | 20240116 | 142400 | 3593150925 | 2790 | 2790 | 2790 | 2790 | 215 |
| 291 | 20240116 | 142300 | 3592551075 | 2795 | 2790 | 2795 | 2790 | 52 |
| 292 | 20240116 | 142200 | 3592405760 | 2790 | 2790 | 2790 | 2790 | 2 |
| 293 | 20240116 | 142100 | 3592400180 | 2790 | 2790 | 2790 | 2790 | 158 |
| 294 | 20240116 | 142000 | 3591959360 | 2790 | 2790 | 2790 | 2790 | 1382 |
| 295 | 20240116 | 141900 | 3588103580 | 2790 | 2790 | 2790 | 2790 | 361 |
| 296 | 20240116 | 141800 | 3587096390 | 2790 | 2790 | 2790 | 2790 | 20 |
| 297 | 20240116 | 141700 | 3587040590 | 2790 | 2795 | 2795 | 2790 | 404 |
| 298 | 20240116 | 141600 | 3585913410 | 2795 | 2795 | 2800 | 2795 | 1486 |
| 299 | 20240116 | 141500 | 3581758260 | 2790 | 2800 | 2800 | 2790 | 174 |
| 300 | 20240116 | 141400 | 3581271270 | 2790 | 2800 | 2800 | 2790 | 336 |
| 301 | 20240116 | 141300 | 3580332830 | 2800 | 2795 | 2800 | 2795 | 150 |
| 302 | 20240116 | 141200 | 3579913335 | 2790 | 2790 | 2790 | 2790 | 1562 |
| 303 | 20240116 | 141100 | 3575555355 | 2790 | 2795 | 2795 | 2790 | 505 |
| 304 | 20240116 | 141000 | 3574143905 | 2795 | 2795 | 2795 | 2795 | 8 |
| 305 | 20240116 | 140900 | 3574121545 | 2790 | 2790 | 2790 | 2790 | 200 |
| 306 | 20240116 | 140800 | 3573563545 | 2790 | 2790 | 2790 | 2790 | 392 |
| 307 | 20240116 | 140700 | 3572469865 | 2790 | 2790 | 2790 | 2790 | 35 |
| 308 | 20240116 | 140600 | 3572372215 | 2790 | 2780 | 2790 | 2780 | 218 |
| 309 | 20240116 | 140500 | 3571764155 | 2780 | 2780 | 2780 | 2780 | 104 |
| 310 | 20240116 | 140400 | 3571475035 | 2780 | 2780 | 2790 | 2780 | 301 |
| 311 | 20240116 | 140300 | 3570637905 | 2775 | 2775 | 2775 | 2775 | 1812 |
| 312 | 20240116 | 140200 | 3565609605 | 2775 | 2775 | 2775 | 2775 | 20 |
| 313 | 20240116 | 140100 | 3565554105 | 2775 | 2780 | 2780 | 2775 | 251 |
| 314 | 20240116 | 140000 | 3564856485 | 2775 | 2775 | 2785 | 2775 | 129 |
| 315 | 20240116 | 135900 | 3564497450 | 2790 | 2790 | 2790 | 2780 | 3573 |
| 316 | 20240116 | 135800 | 3554530510 | 2780 | 2780 | 2780 | 2780 | 5 |
| 317 | 20240116 | 135700 | 3554516610 | 2780 | 2790 | 2790 | 2780 | 2709 |
| 318 | 20240116 | 135600 | 3546979495 | 2785 | 2785 | 2785 | 2785 | 540 |
| 319 | 20240116 | 135500 | 3545475595 | 2800 | 2800 | 2800 | 2800 | 0 |
| 320 | 20240116 | 135400 | 3545475595 | 2800 | 2800 | 2800 | 2800 | 487 |
| 321 | 20240116 | 135300 | 3544111995 | 2810 | 2810 | 2810 | 2810 | 400 |
| 322 | 20240116 | 135200 | 3542987995 | 2810 | 2795 | 2810 | 2795 | 5217 |
| 323 | 20240116 | 135100 | 3528385045 | 2790 | 2790 | 2800 | 2790 | 2389 |
| 324 | 20240116 | 135000 | 3521700845 | 2800 | 2800 | 2800 | 2795 | 1202 |
| 325 | 20240116 | 134900 | 3518335750 | 2800 | 2785 | 2800 | 2785 | 390 |
| 326 | 20240116 | 134800 | 3517245705 | 2785 | 2785 | 2785 | 2785 | 18 |
| 327 | 20240116 | 134700 | 3517195575 | 2795 | 2795 | 2795 | 2795 | 0 |
| 328 | 20240116 | 134600 | 3517195575 | 2795 | 2785 | 2795 | 2785 | 201 |
| 329 | 20240116 | 134500 | 3516633790 | 2790 | 2795 | 2795 | 2790 | 107 |
| 330 | 20240116 | 134400 | 3516334795 | 2795 | 2790 | 2795 | 2790 | 508 |
| 331 | 20240116 | 134300 | 3514917470 | 2790 | 2795 | 2795 | 2790 | 15 |
| 332 | 20240116 | 134200 | 3514875615 | 2790 | 2790 | 2790 | 2790 | 2578 |
| 333 | 20240116 | 134100 | 3507682995 | 2790 | 2790 | 2790 | 2790 | 775 |
| 334 | 20240116 | 134000 | 3505520745 | 2790 | 2795 | 2795 | 2790 | 704 |
| 335 | 20240116 | 133900 | 3503554890 | 2795 | 2795 | 2795 | 2795 | 0 |
| 336 | 20240116 | 133800 | 3503554890 | 2795 | 2790 | 2795 | 2790 | 1690 |
| 337 | 20240116 | 133700 | 3498839755 | 2790 | 2790 | 2790 | 2790 | 600 |
| 338 | 20240116 | 133600 | 3497165755 | 2785 | 2780 | 2785 | 2780 | 1388 |
| 339 | 20240116 | 133500 | 3493300225 | 2780 | 2785 | 2785 | 2780 | 1661 |
| 340 | 20240116 | 133400 | 3488682360 | 2785 | 2780 | 2785 | 2780 | 5111 |
| 341 | 20240116 | 133300 | 3474467300 | 2780 | 2780 | 2780 | 2780 | 0 |
| 342 | 20240116 | 133200 | 3474467300 | 2780 | 2775 | 2780 | 2770 | 291 |
| 343 | 20240116 | 133100 | 3473659380 | 2765 | 2765 | 2765 | 2765 | 0 |
| 344 | 20240116 | 133000 | 3473659380 | 2765 | 2770 | 2770 | 2765 | 347 |
| 345 | 20240116 | 132900 | 3472698230 | 2770 | 2765 | 2770 | 2765 | 1222 |
| 346 | 20240116 | 132800 | 3469316590 | 2760 | 2765 | 2765 | 2760 | 1872 |
| 347 | 20240116 | 132700 | 3464147015 | 2765 | 2765 | 2765 | 2765 | 1234 |
| 348 | 20240116 | 132600 | 3460735005 | 2765 | 2765 | 2765 | 2765 | 728 |
| 349 | 20240116 | 132500 | 3458722085 | 2765 | 2760 | 2765 | 2760 | 3004 |
| 350 | 20240116 | 132400 | 3450420295 | 2760 | 2760 | 2760 | 2760 | 265 |
| 351 | 20240116 | 132300 | 3449688895 | 2760 | 2760 | 2760 | 2760 | 250 |
| 352 | 20240116 | 132200 | 3448998895 | 2755 | 2760 | 2760 | 2755 | 540 |
| 353 | 20240116 | 132100 | 3447510995 | 2760 | 2760 | 2760 | 2750 | 1178 |
| 354 | 20240116 | 132000 | 3444265045 | 2760 | 2760 | 2760 | 2760 | 210 |
| 355 | 20240116 | 131900 | 3443685445 | 2775 | 2750 | 2775 | 2750 | 2 |
| 356 | 20240116 | 131800 | 3443679920 | 2750 | 2760 | 2760 | 2750 | 10131 |
| 357 | 20240116 | 131700 | 3415789055 | 2755 | 2755 | 2755 | 2755 | 0 |
| 358 | 20240116 | 131600 | 3415789055 | 2755 | 2755 | 2755 | 2755 | 760 |
| 359 | 20240116 | 131500 | 3413695255 | 2760 | 2770 | 2775 | 2760 | 7414 |
| 360 | 20240116 | 131400 | 3393219325 | 2770 | 2765 | 2770 | 2765 | 1356 |
| 361 | 20240116 | 131300 | 3389466885 | 2765 | 2770 | 2770 | 2765 | 2990 |
| 362 | 20240116 | 131200 | 3381190585 | 2770 | 2770 | 2770 | 2770 | 524 |
| 363 | 20240116 | 131100 | 3379739105 | 2780 | 2780 | 2780 | 2775 | 428 |
| 364 | 20240116 | 131000 | 3378551250 | 2775 | 2775 | 2775 | 2775 | 573 |
| 365 | 20240116 | 130900 | 3376961175 | 2780 | 2780 | 2780 | 2780 | 1 |
| 366 | 20240116 | 130800 | 3376958395 | 2770 | 2775 | 2775 | 2770 | 896 |
| 367 | 20240116 | 130700 | 3374476180 | 2775 | 2795 | 2795 | 2775 | 1046 |
| 368 | 20240116 | 130600 | 3371569550 | 2780 | 2770 | 2780 | 2770 | 29 |
| 369 | 20240116 | 130500 | 3371489130 | 2790 | 2785 | 2790 | 2765 | 19232 |
| 370 | 20240116 | 130400 | 3318046025 | 2790 | 2795 | 2795 | 2790 | 528 |
| 371 | 20240116 | 130300 | 3316572880 | 2790 | 2790 | 2790 | 2790 | 341 |
| 372 | 20240116 | 130200 | 3315621490 | 2790 | 2790 | 2790 | 2790 | 530 |
| 373 | 20240116 | 130100 | 3314142790 | 2790 | 2790 | 2790 | 2790 | 1126 |
| 374 | 20240116 | 130000 | 3311001250 | 2790 | 2790 | 2790 | 2790 | 0 |
| 375 | 20240116 | 125900 | 3311001250 | 2790 | 2790 | 2790 | 2790 | 305 |
| 376 | 20240116 | 125800 | 3310150300 | 2795 | 2795 | 2795 | 2795 | 50 |
| 377 | 20240116 | 125700 | 3310010550 | 2795 | 2790 | 2795 | 2790 | 103 |
| 378 | 20240116 | 125600 | 3309723170 | 2795 | 2785 | 2795 | 2785 | 772 |
| 379 | 20240116 | 125500 | 3307570285 | 2790 | 2790 | 2790 | 2790 | 1382 |
| 380 | 20240116 | 125400 | 3303714505 | 2790 | 2790 | 2790 | 2790 | 750 |
| 381 | 20240116 | 125300 | 3301622005 | 2795 | 2785 | 2795 | 2785 | 10180 |
| 382 | 20240116 | 125200 | 3273221335 | 2790 | 2785 | 2790 | 2785 | 502 |
| 383 | 20240116 | 125100 | 3271820765 | 2785 | 2785 | 2785 | 2785 | 0 |
| 384 | 20240116 | 125000 | 3271820765 | 2785 | 2785 | 2785 | 2785 | 110 |
| 385 | 20240116 | 124900 | 3271514415 | 2785 | 2785 | 2785 | 2785 | 125 |
| 386 | 20240116 | 124800 | 3271166290 | 2790 | 2790 | 2790 | 2790 | 7 |
| 387 | 20240116 | 124700 | 3271146760 | 2790 | 2785 | 2790 | 2780 | 4649 |
| 388 | 20240116 | 124600 | 3258211495 | 2785 | 2790 | 2790 | 2785 | 3090 |
| 389 | 20240116 | 124500 | 3249595970 | 2795 | 2795 | 2795 | 2795 | 366 |
| 390 | 20240116 | 124400 | 3248573000 | 2795 | 2790 | 2795 | 2790 | 1155 |
| 391 | 20240116 | 124300 | 3245349775 | 2800 | 2800 | 2800 | 2800 | 102 |
| 392 | 20240116 | 124200 | 3245064175 | 2795 | 2800 | 2800 | 2795 | 2050 |
| 393 | 20240116 | 124100 | 3239329425 | 2800 | 2800 | 2800 | 2800 | 2 |
| 394 | 20240116 | 124000 | 3239323825 | 2795 | 2800 | 2800 | 2795 | 1720 |
| 395 | 20240116 | 123900 | 3234513925 | 2800 | 2800 | 2800 | 2800 | 465 |
| 396 | 20240116 | 123800 | 3233211925 | 2800 | 2795 | 2800 | 2795 | 3463 |
| 397 | 20240116 | 123700 | 3223529110 | 2795 | 2790 | 2795 | 2790 | 2362 |
| 398 | 20240116 | 123600 | 3216933690 | 2790 | 2790 | 2790 | 2790 | 0 |
| 399 | 20240116 | 123500 | 3216933690 | 2790 | 2790 | 2790 | 2785 | 740 |
| 400 | 20240116 | 123400 | 3214872780 | 2785 | 2790 | 2790 | 2785 | 299 |
| 401 | 20240116 | 123300 | 3214038715 | 2790 | 2795 | 2795 | 2790 | 537 |
| 402 | 20240116 | 123200 | 3212540455 | 2795 | 2795 | 2795 | 2795 | 1 |
| 403 | 20240116 | 123100 | 3212537660 | 2795 | 2795 | 2795 | 2785 | 613 |
| 404 | 20240116 | 123000 | 3210830325 | 2785 | 2785 | 2785 | 2785 | 0 |
| 405 | 20240116 | 122900 | 3210830325 | 2785 | 2785 | 2785 | 2785 | 1189 |
| 406 | 20240116 | 122800 | 3207518960 | 2800 | 2790 | 2800 | 2790 | 635 |
| 407 | 20240116 | 122700 | 3205741960 | 2790 | 2800 | 2800 | 2790 | 2482 |
| 408 | 20240116 | 122600 | 3198810180 | 2800 | 2795 | 2800 | 2795 | 58 |
| 409 | 20240116 | 122500 | 3198647790 | 2790 | 2800 | 2800 | 2790 | 528 |
| 410 | 20240116 | 122400 | 3197169590 | 2790 | 2790 | 2790 | 2790 | 498 |
| 411 | 20240116 | 122300 | 3195780170 | 2800 | 2800 | 2800 | 2800 | 100 |
| 412 | 20240116 | 122200 | 3195500170 | 2800 | 2800 | 2800 | 2800 | 36 |
| 413 | 20240116 | 122100 | 3195399370 | 2790 | 2790 | 2790 | 2790 | 392 |
| 414 | 20240116 | 122000 | 3194305690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 415 | 20240116 | 121900 | 3194305690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 416 | 20240116 | 121800 | 3194305690 | 2800 | 2800 | 2800 | 2800 | 50 |
| 417 | 20240116 | 121700 | 3194165690 | 2810 | 2800 | 2810 | 2790 | 1765 |
| 418 | 20240116 | 121600 | 3189235780 | 2800 | 2800 | 2800 | 2800 | 100 |
| 419 | 20240116 | 121500 | 3188955780 | 2810 | 2800 | 2810 | 2800 | 753 |
| 420 | 20240116 | 121400 | 3186845370 | 2810 | 2805 | 2810 | 2805 | 2391 |
| 421 | 20240116 | 121300 | 3180130915 | 2805 | 2805 | 2805 | 2805 | 6 |
| 422 | 20240116 | 121200 | 3180114085 | 2800 | 2805 | 2805 | 2800 | 22 |
| 423 | 20240116 | 121100 | 3180052400 | 2800 | 2800 | 2800 | 2800 | 2697 |
| 424 | 20240116 | 121000 | 3172500800 | 2800 | 2800 | 2800 | 2800 | 957 |
| 425 | 20240116 | 120900 | 3169821200 | 2795 | 2800 | 2800 | 2795 | 18 |
| 426 | 20240116 | 120800 | 3169770840 | 2795 | 2795 | 2800 | 2795 | 269 |
| 427 | 20240116 | 120700 | 3169018835 | 2800 | 2815 | 2815 | 2800 | 124 |
| 428 | 20240116 | 120600 | 3168671425 | 2815 | 2815 | 2815 | 2815 | 130 |
| 429 | 20240116 | 120500 | 3168305475 | 2815 | 2790 | 2815 | 2790 | 497 |
| 430 | 20240116 | 120400 | 3166906570 | 2790 | 2790 | 2790 | 2790 | 28 |
| 431 | 20240116 | 120300 | 3166828450 | 2795 | 2795 | 2795 | 2795 | 594 |
| 432 | 20240116 | 120200 | 3165168220 | 2795 | 2795 | 2795 | 2795 | 249 |
| 433 | 20240116 | 120100 | 3164472265 | 2795 | 2815 | 2815 | 2795 | 1599 |
| 434 | 20240116 | 120000 | 3160000880 | 2820 | 2820 | 2825 | 2820 | 2175 |
| 435 | 20240116 | 115900 | 3153864280 | 2820 | 2820 | 2820 | 2820 | 467 |
| 436 | 20240116 | 115800 | 3152547340 | 2790 | 2790 | 2790 | 2790 | 1708 |
| 437 | 20240116 | 115700 | 3147782020 | 2790 | 2790 | 2790 | 2785 | 590 |
| 438 | 20240116 | 115600 | 3146136920 | 2785 | 2780 | 2790 | 2780 | 2163 |
| 439 | 20240116 | 115500 | 3140122065 | 2780 | 2790 | 2790 | 2780 | 1109 |
| 440 | 20240116 | 115400 | 3137032930 | 2790 | 2780 | 2790 | 2780 | 165 |
| 441 | 20240116 | 115300 | 3136574080 | 2790 | 2790 | 2790 | 2780 | 240 |
| 442 | 20240116 | 115200 | 3135906830 | 2780 | 2780 | 2780 | 2780 | 16 |
| 443 | 20240116 | 115100 | 3135862350 | 2790 | 2790 | 2790 | 2780 | 957 |
| 444 | 20240116 | 115000 | 3133192620 | 2790 | 2765 | 2790 | 2765 | 430 |
| 445 | 20240116 | 114900 | 3131998680 | 2765 | 2765 | 2770 | 2765 | 11723 |
| 446 | 20240116 | 114800 | 3099583795 | 2765 | 2760 | 2775 | 2760 | 2394 |
| 447 | 20240116 | 114700 | 3092963260 | 2760 | 2770 | 2770 | 2760 | 5505 |
| 448 | 20240116 | 114600 | 3077742665 | 2775 | 2790 | 2790 | 2775 | 21321 |
| 449 | 20240116 | 114500 | 3018461075 | 2790 | 2790 | 2790 | 2790 | 3854 |
| 450 | 20240116 | 114400 | 3007708415 | 2790 | 2790 | 2790 | 2790 | 500 |
| 451 | 20240116 | 114300 | 3006313415 | 2790 | 2790 | 2800 | 2785 | 4425 |
| 452 | 20240116 | 114200 | 2993970015 | 2800 | 2795 | 2800 | 2795 | 3909 |
| 453 | 20240116 | 114100 | 2983039605 | 2795 | 2795 | 2795 | 2790 | 1232 |
| 454 | 20240116 | 114000 | 2979601685 | 2795 | 2795 | 2795 | 2795 | 1085 |
| 455 | 20240116 | 113900 | 2976569110 | 2790 | 2790 | 2795 | 2790 | 1642 |
| 456 | 20240116 | 113800 | 2971987920 | 2790 | 2795 | 2795 | 2790 | 2281 |
| 457 | 20240116 | 113700 | 2965615095 | 2795 | 2805 | 2805 | 2795 | 1328 |
| 458 | 20240116 | 113600 | 2961892805 | 2800 | 2795 | 2800 | 2795 | 2533 |
| 459 | 20240116 | 113500 | 2954811155 | 2790 | 2790 | 2795 | 2790 | 2270 |
| 460 | 20240116 | 113400 | 2948477280 | 2795 | 2790 | 2800 | 2790 | 5756 |
| 461 | 20240116 | 113300 | 2932394295 | 2790 | 2800 | 2805 | 2790 | 3284 |
| 462 | 20240116 | 113200 | 2923203505 | 2790 | 2805 | 2805 | 2790 | 2395 |
| 463 | 20240116 | 113100 | 2916503275 | 2805 | 2805 | 2810 | 2795 | 3050 |
| 464 | 20240116 | 113000 | 2907975685 | 2800 | 2810 | 2810 | 2795 | 16101 |
| 465 | 20240116 | 112900 | 2862836710 | 2815 | 2820 | 2820 | 2815 | 1126 |
| 466 | 20240116 | 112800 | 2859661635 | 2820 | 2820 | 2820 | 2820 | 50 |
| 467 | 20240116 | 112700 | 2859520635 | 2840 | 2840 | 2840 | 2840 | 12 |
| 468 | 20240116 | 112600 | 2859486555 | 2820 | 2820 | 2855 | 2820 | 12693 |
| 469 | 20240116 | 112500 | 2823433415 | 2810 | 2820 | 2820 | 2810 | 1248 |
| 470 | 20240116 | 112400 | 2819916025 | 2820 | 2820 | 2820 | 2810 | 528 |
| 471 | 20240116 | 112300 | 2818427325 | 2820 | 2820 | 2820 | 2820 | 699 |
| 472 | 20240116 | 112200 | 2816456145 | 2820 | 2810 | 2820 | 2810 | 1405 |
| 473 | 20240116 | 112100 | 2812507975 | 2810 | 2810 | 2810 | 2810 | 405 |
| 474 | 20240116 | 112000 | 2811369925 | 2815 | 2815 | 2815 | 2815 | 1704 |
| 475 | 20240116 | 111900 | 2806573165 | 2815 | 2815 | 2815 | 2815 | 1398 |
| 476 | 20240116 | 111800 | 2802637795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 477 | 20240116 | 111700 | 2802637795 | 2820 | 2820 | 2820 | 2820 | 166 |
| 478 | 20240116 | 111600 | 2802169675 | 2820 | 2820 | 2820 | 2820 | 1074 |
| 479 | 20240116 | 111500 | 2799140995 | 2815 | 2820 | 2820 | 2815 | 2676 |
| 480 | 20240116 | 111400 | 2791596640 | 2840 | 2840 | 2840 | 2840 | 0 |
| 481 | 20240116 | 111300 | 2791596640 | 2840 | 2840 | 2840 | 2840 | 2 |
| 482 | 20240116 | 111200 | 2791590960 | 2825 | 2830 | 2830 | 2825 | 2194 |
| 483 | 20240116 | 111100 | 2785390790 | 2830 | 2840 | 2840 | 2825 | 923 |
| 484 | 20240116 | 111000 | 2782777010 | 2840 | 2840 | 2840 | 2840 | 0 |
| 485 | 20240116 | 110900 | 2782777010 | 2840 | 2820 | 2840 | 2820 | 506 |
| 486 | 20240116 | 110800 | 2781339990 | 2820 | 2820 | 2820 | 2820 | 200 |
| 487 | 20240116 | 110700 | 2780775990 | 2820 | 2835 | 2840 | 2820 | 1052 |
| 488 | 20240116 | 110600 | 2777795960 | 2835 | 2835 | 2835 | 2835 | 211 |
| 489 | 20240116 | 110500 | 2777197775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 490 | 20240116 | 110400 | 2777197775 | 2840 | 2825 | 2840 | 2825 | 3296 |
| 491 | 20240116 | 110300 | 2767871390 | 2825 | 2815 | 2825 | 2815 | 146 |
| 492 | 20240116 | 110200 | 2767460320 | 2815 | 2830 | 2830 | 2815 | 973 |
| 493 | 20240116 | 110100 | 2764718965 | 2825 | 2830 | 2830 | 2815 | 1949 |
| 494 | 20240116 | 110000 | 2759225675 | 2830 | 2825 | 2830 | 2820 | 5518 |
| 495 | 20240116 | 105900 | 2743652385 | 2830 | 2830 | 2830 | 2830 | 1874 |
| 496 | 20240116 | 105800 | 2738348965 | 2835 | 2835 | 2835 | 2830 | 453 |
| 497 | 20240116 | 105700 | 2737064965 | 2840 | 2835 | 2840 | 2835 | 221 |
| 498 | 20240116 | 105600 | 2736437370 | 2835 | 2845 | 2845 | 2830 | 564 |
| 499 | 20240116 | 105500 | 2734836505 | 2850 | 2830 | 2850 | 2830 | 3842 |
| 500 | 20240116 | 105400 | 2723933065 | 2830 | 2830 | 2830 | 2830 | 1413 |
| 501 | 20240116 | 105300 | 2719934275 | 2830 | 2845 | 2850 | 2830 | 4544 |
| 502 | 20240116 | 105200 | 2707071160 | 2850 | 2850 | 2850 | 2840 | 2317 |
| 503 | 20240116 | 105100 | 2700490810 | 2840 | 2845 | 2850 | 2840 | 4413 |
| 504 | 20240116 | 105000 | 2687927905 | 2850 | 2860 | 2860 | 2850 | 3669 |
| 505 | 20240116 | 104900 | 2677462295 | 2855 | 2860 | 2860 | 2855 | 1077 |
| 506 | 20240116 | 104800 | 2674382960 | 2865 | 2855 | 2865 | 2850 | 6286 |
| 507 | 20240116 | 104700 | 2656384675 | 2860 | 2865 | 2870 | 2860 | 13864 |
| 508 | 20240116 | 104600 | 2616660520 | 2865 | 2870 | 2870 | 2865 | 2285 |
| 509 | 20240116 | 104500 | 2610102770 | 2870 | 2860 | 2870 | 2860 | 4384 |
| 510 | 20240116 | 104400 | 2597533650 | 2860 | 2875 | 2875 | 2860 | 7877 |
| 511 | 20240116 | 104300 | 2574963335 | 2875 | 2870 | 2875 | 2865 | 3975 |
| 512 | 20240116 | 104200 | 2563550600 | 2875 | 2860 | 2875 | 2860 | 5382 |
| 513 | 20240116 | 104100 | 2548125210 | 2855 | 2860 | 2860 | 2850 | 5159 |
| 514 | 20240116 | 104000 | 2533377860 | 2860 | 2855 | 2860 | 2845 | 9638 |
| 515 | 20240116 | 103900 | 2505859190 | 2860 | 2855 | 2860 | 2855 | 1711 |
| 516 | 20240116 | 103800 | 2500971750 | 2855 | 2850 | 2855 | 2850 | 837 |
| 517 | 20240116 | 103700 | 2498584490 | 2850 | 2850 | 2855 | 2850 | 1002 |
| 518 | 20240116 | 103600 | 2495728750 | 2850 | 2855 | 2855 | 2840 | 3311 |
| 519 | 20240116 | 103500 | 2486296025 | 2860 | 2880 | 2880 | 2855 | 10484 |
| 520 | 20240116 | 103400 | 2456180875 | 2880 | 2850 | 2880 | 2845 | 19817 |
| 521 | 20240116 | 103300 | 2399361180 | 2850 | 2835 | 2850 | 2835 | 8835 |
| 522 | 20240116 | 103200 | 2374264850 | 2830 | 2840 | 2840 | 2825 | 3495 |
| 523 | 20240116 | 103100 | 2364378045 | 2845 | 2825 | 2845 | 2825 | 7850 |
| 524 | 20240116 | 103000 | 2342185390 | 2830 | 2830 | 2840 | 2825 | 8285 |
| 525 | 20240116 | 102900 | 2318735745 | 2835 | 2830 | 2880 | 2830 | 25473 |
| 526 | 20240116 | 102800 | 2245877860 | 2830 | 2815 | 2830 | 2815 | 3679 |
| 527 | 20240116 | 102700 | 2235504380 | 2810 | 2810 | 2815 | 2810 | 4909 |
| 528 | 20240116 | 102600 | 2221707900 | 2810 | 2810 | 2810 | 2810 | 10 |
| 529 | 20240116 | 102500 | 2221679800 | 2810 | 2795 | 2820 | 2795 | 1408 |
| 530 | 20240116 | 102400 | 2217725675 | 2795 | 2800 | 2800 | 2795 | 5035 |
| 531 | 20240116 | 102300 | 2203628295 | 2800 | 2800 | 2800 | 2800 | 191 |
| 532 | 20240116 | 102200 | 2203093495 | 2800 | 2800 | 2800 | 2800 | 20 |
| 533 | 20240116 | 102100 | 2203037495 | 2800 | 2795 | 2800 | 2795 | 1248 |
| 534 | 20240116 | 102000 | 2199543470 | 2795 | 2795 | 2800 | 2775 | 2560 |
| 535 | 20240116 | 101900 | 2192398165 | 2795 | 2795 | 2795 | 2795 | 1691 |
| 536 | 20240116 | 101800 | 2187671820 | 2795 | 2790 | 2830 | 2790 | 5005 |
| 537 | 20240116 | 101700 | 2173561370 | 2785 | 2790 | 2790 | 2770 | 2047 |
| 538 | 20240116 | 101600 | 2167851805 | 2790 | 2780 | 2790 | 2780 | 4000 |
| 539 | 20240116 | 101500 | 2156704645 | 2790 | 2775 | 2790 | 2775 | 1180 |
| 540 | 20240116 | 101400 | 2153425965 | 2765 | 2765 | 2770 | 2765 | 5239 |
| 541 | 20240116 | 101300 | 2138917165 | 2750 | 2750 | 2750 | 2745 | 1714 |
| 542 | 20240116 | 101200 | 2134208725 | 2750 | 2750 | 2750 | 2750 | 10 |
| 543 | 20240116 | 101100 | 2134181225 | 2745 | 2750 | 2750 | 2745 | 1306 |
| 544 | 20240116 | 101000 | 2130591285 | 2765 | 2770 | 2770 | 2755 | 10691 |
| 545 | 20240116 | 100900 | 2101077505 | 2770 | 2770 | 2770 | 2765 | 3884 |
| 546 | 20240116 | 100800 | 2090319110 | 2765 | 2765 | 2765 | 2765 | 983 |
| 547 | 20240116 | 100700 | 2087601115 | 2760 | 2755 | 2760 | 2755 | 1853 |
| 548 | 20240116 | 100600 | 2082491295 | 2755 | 2755 | 2765 | 2755 | 1171 |
| 549 | 20240116 | 100500 | 2079265090 | 2760 | 2750 | 2760 | 2735 | 8825 |
| 550 | 20240116 | 100400 | 2055019600 | 2750 | 2750 | 2750 | 2730 | 4328 |
| 551 | 20240116 | 100300 | 2043145500 | 2750 | 2760 | 2765 | 2745 | 1090 |
| 552 | 20240116 | 100200 | 2040143175 | 2755 | 2755 | 2760 | 2740 | 10838 |
| 553 | 20240116 | 100100 | 2010343560 | 2760 | 2760 | 2765 | 2760 | 4206 |
| 554 | 20240116 | 100000 | 1998734880 | 2765 | 2770 | 2770 | 2760 | 3583 |
| 555 | 20240116 | 095900 | 1988830295 | 2770 | 2775 | 2780 | 2770 | 11624 |
| 556 | 20240116 | 095800 | 1956600635 | 2780 | 2790 | 2790 | 2780 | 13186 |
| 557 | 20240116 | 095700 | 1919903010 | 2790 | 2790 | 2790 | 2785 | 3197 |
| 558 | 20240116 | 095600 | 1910983405 | 2790 | 2800 | 2800 | 2790 | 7857 |
| 559 | 20240116 | 095500 | 1889056540 | 2800 | 2800 | 2805 | 2790 | 14962 |
| 560 | 20240116 | 095400 | 1847177430 | 2805 | 2810 | 2860 | 2805 | 15866 |
| 561 | 20240116 | 095300 | 1802289245 | 2800 | 2800 | 2805 | 2800 | 1830 |
| 562 | 20240116 | 095200 | 1797162645 | 2800 | 2800 | 2810 | 2800 | 3921 |
| 563 | 20240116 | 095100 | 1786183815 | 2800 | 2800 | 2815 | 2800 | 3363 |
| 564 | 20240116 | 095000 | 1776756085 | 2800 | 2810 | 2810 | 2800 | 6440 |
| 565 | 20240116 | 094900 | 1758716165 | 2815 | 2810 | 2815 | 2810 | 2798 |
| 566 | 20240116 | 094800 | 1750849250 | 2805 | 2805 | 2805 | 2800 | 4636 |
| 567 | 20240116 | 094700 | 1737846270 | 2800 | 2805 | 2805 | 2800 | 9479 |
| 568 | 20240116 | 094600 | 1711275000 | 2805 | 2815 | 2815 | 2805 | 8635 |
| 569 | 20240116 | 094500 | 1687014255 | 2820 | 2830 | 2830 | 2815 | 6172 |
| 570 | 20240116 | 094400 | 1669608600 | 2820 | 2815 | 2830 | 2810 | 7769 |
| 571 | 20240116 | 094300 | 1647733935 | 2815 | 2845 | 2845 | 2815 | 18460 |
| 572 | 20240116 | 094200 | 1595538295 | 2845 | 2855 | 2855 | 2840 | 3985 |
| 573 | 20240116 | 094100 | 1584195995 | 2855 | 2850 | 2855 | 2845 | 4160 |
| 574 | 20240116 | 094000 | 1572348940 | 2845 | 2850 | 2855 | 2845 | 5034 |
| 575 | 20240116 | 093900 | 1558024585 | 2850 | 2850 | 2855 | 2850 | 2434 |
| 576 | 20240116 | 093800 | 1551087010 | 2850 | 2845 | 2865 | 2845 | 5819 |
| 577 | 20240116 | 093700 | 1534474790 | 2845 | 2835 | 2845 | 2830 | 4787 |
| 578 | 20240116 | 093600 | 1520883355 | 2835 | 2845 | 2845 | 2830 | 7712 |
| 579 | 20240116 | 093500 | 1499020250 | 2840 | 2845 | 2845 | 2840 | 3498 |
| 580 | 20240116 | 093400 | 1489080385 | 2845 | 2855 | 2855 | 2845 | 15110 |
| 581 | 20240116 | 093300 | 1446040465 | 2860 | 2865 | 2865 | 2855 | 2958 |
| 582 | 20240116 | 093200 | 1437575750 | 2865 | 2870 | 2880 | 2850 | 8904 |
| 583 | 20240116 | 093100 | 1412082150 | 2870 | 2875 | 2890 | 2865 | 15043 |
| 584 | 20240116 | 093000 | 1368777135 | 2875 | 2875 | 2880 | 2860 | 19623 |
| 585 | 20240116 | 092900 | 1312458165 | 2875 | 2870 | 2875 | 2860 | 25079 |
| 586 | 20240116 | 092800 | 1240444575 | 2870 | 2830 | 2870 | 2825 | 30682 |
| 587 | 20240116 | 092700 | 1152764200 | 2830 | 2845 | 2850 | 2830 | 970 |
| 588 | 20240116 | 092600 | 1150004740 | 2850 | 2815 | 2850 | 2815 | 7029 |
| 589 | 20240116 | 092500 | 1130108620 | 2815 | 2830 | 2830 | 2815 | 9150 |
| 590 | 20240116 | 092400 | 1104309515 | 2820 | 2840 | 2840 | 2820 | 9782 |
| 591 | 20240116 | 092300 | 1076639635 | 2835 | 2855 | 2855 | 2835 | 12843 |
| 592 | 20240116 | 092200 | 1040072880 | 2850 | 2855 | 2860 | 2840 | 10589 |
| 593 | 20240116 | 092100 | 1009850945 | 2855 | 2825 | 2860 | 2825 | 20562 |
| 594 | 20240116 | 092000 | 951317710 | 2825 | 2830 | 2830 | 2820 | 2409 |
| 595 | 20240116 | 091900 | 944517065 | 2830 | 2835 | 2850 | 2830 | 12851 |
| 596 | 20240116 | 091800 | 908024545 | 2835 | 2820 | 2835 | 2810 | 5403 |
| 597 | 20240116 | 091700 | 892758230 | 2820 | 2820 | 2820 | 2810 | 989 |
| 598 | 20240116 | 091600 | 889974780 | 2805 | 2820 | 2850 | 2805 | 9622 |
| 599 | 20240116 | 091500 | 862693490 | 2825 | 2800 | 2835 | 2790 | 12190 |
| 600 | 20240116 | 091400 | 828480310 | 2790 | 2805 | 2810 | 2755 | 29115 |
| 601 | 20240116 | 091300 | 747271130 | 2805 | 2850 | 2855 | 2805 | 48350 |
| 602 | 20240116 | 091200 | 610624820 | 2855 | 2845 | 2860 | 2840 | 21842 |
| 603 | 20240116 | 091100 | 548407455 | 2845 | 2840 | 2845 | 2835 | 14091 |
| 604 | 20240116 | 091000 | 508379795 | 2835 | 2850 | 2855 | 2835 | 9803 |
| 605 | 20240116 | 090900 | 480478040 | 2850 | 2835 | 2860 | 2815 | 29653 |
| 606 | 20240116 | 090800 | 396431970 | 2835 | 2835 | 2840 | 2825 | 23042 |
| 607 | 20240116 | 090700 | 331209100 | 2830 | 2785 | 2830 | 2785 | 37154 |
| 608 | 20240116 | 090600 | 226966375 | 2790 | 2765 | 2790 | 2755 | 10647 |
| 609 | 20240116 | 090500 | 197436115 | 2770 | 2745 | 2770 | 2725 | 9944 |
| 610 | 20240116 | 090400 | 170088200 | 2750 | 2745 | 2760 | 2745 | 14431 |
| 611 | 20240116 | 090300 | 130332015 | 2745 | 2705 | 2745 | 2700 | 13565 |
| 612 | 20240116 | 090200 | 93381570 | 2700 | 2745 | 2745 | 2695 | 12217 |
| 613 | 20240116 | 090100 | 60160020 | 2745 | 2735 | 2760 | 2730 | 6492 |
| 614 | 20240116 | 090000 | 42330530 | 2740 | 2730 | 2750 | 2705 | 15494 |