31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 3 | 20240116 | 192700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20240116 | 192600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20240116 | 192500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20240116 | 192400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20240116 | 192300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20240116 | 192200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20240116 | 192100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20240116 | 192000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20240116 | 191900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20240116 | 191800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20240116 | 191700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20240116 | 191600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20240116 | 191500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20240116 | 191400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20240116 | 191300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20240116 | 191200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20240116 | 191100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20240116 | 191000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20240116 | 190900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20240116 | 190800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20240116 | 190700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20240116 | 190600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20240116 | 190500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20240116 | 190400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20240116 | 190300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20240116 | 190200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20240116 | 190100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20240116 | 190000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20240116 | 185900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20240116 | 185800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 33 | 20240116 | 185700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20240116 | 185600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20240116 | 185500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20240116 | 185400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20240116 | 185300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20240116 | 185200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20240116 | 185100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20240116 | 185000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20240116 | 184900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20240116 | 184800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20240116 | 184700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20240116 | 184600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20240116 | 184500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20240116 | 184400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20240116 | 184300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20240116 | 184200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20240116 | 184100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20240116 | 184000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20240116 | 183900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20240116 | 183800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20240116 | 183700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20240116 | 183600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20240116 | 183500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20240116 | 183400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20240116 | 183300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20240116 | 183200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20240116 | 183100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20240116 | 183000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20240116 | 182900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20240116 | 182800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 63 | 20240116 | 182700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20240116 | 182600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20240116 | 182500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20240116 | 182400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20240116 | 182300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20240116 | 182200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20240116 | 182100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20240116 | 182000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20240116 | 181900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20240116 | 181800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20240116 | 181700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20240116 | 181600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20240116 | 181500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20240116 | 181400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20240116 | 181300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20240116 | 181200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20240116 | 181100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20240116 | 181000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20240116 | 180900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20240116 | 180800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20240116 | 180700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20240116 | 180600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20240116 | 180500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20240116 | 180400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20240116 | 180300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20240116 | 180200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20240116 | 180100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20240116 | 180000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20240116 | 175900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20240116 | 175800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 93 | 20240116 | 175700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20240116 | 175600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20240116 | 175500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20240116 | 175400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20240116 | 175300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20240116 | 175200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20240116 | 175100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20240116 | 175000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20240116 | 174900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20240116 | 174800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20240116 | 174700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20240116 | 174600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20240116 | 174500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20240116 | 174400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20240116 | 174300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20240116 | 174200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20240116 | 174100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20240116 | 174000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20240116 | 173900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20240116 | 173800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20240116 | 173700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20240116 | 173600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20240116 | 173500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20240116 | 173400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20240116 | 173300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20240116 | 173200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20240116 | 173100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20240116 | 173000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20240116 | 172900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20240116 | 172800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 123 | 20240116 | 172700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20240116 | 172600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20240116 | 172500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20240116 | 172400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20240116 | 172300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20240116 | 172200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20240116 | 172100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20240116 | 172000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20240116 | 171900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20240116 | 171800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20240116 | 171700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20240116 | 171600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20240116 | 171500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20240116 | 171400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20240116 | 171300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20240116 | 171200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20240116 | 171100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20240116 | 171000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20240116 | 170900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20240116 | 170800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20240116 | 170700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20240116 | 170600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20240116 | 170500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20240116 | 170400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20240116 | 170300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20240116 | 170200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20240116 | 170100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20240116 | 170000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20240116 | 165900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20240116 | 165800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 153 | 20240116 | 165700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20240116 | 165600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20240116 | 165500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20240116 | 165400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20240116 | 165300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20240116 | 165200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20240116 | 165100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20240116 | 165000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20240116 | 164900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20240116 | 164800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20240116 | 164700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20240116 | 164600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20240116 | 164500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20240116 | 164400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20240116 | 164300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20240116 | 164200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20240116 | 164100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20240116 | 164000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20240116 | 163900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20240116 | 163800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20240116 | 163700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20240116 | 163600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20240116 | 163500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20240116 | 163400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20240116 | 163300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20240116 | 163200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20240116 | 163100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20240116 | 163000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20240116 | 162900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20240116 | 162800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 183 | 20240116 | 162700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20240116 | 162600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20240116 | 162500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20240116 | 162400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20240116 | 162300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20240116 | 162200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20240116 | 162100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20240116 | 162000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20240116 | 161900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20240116 | 161800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20240116 | 161700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20240116 | 161600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20240116 | 161500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20240116 | 161400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20240116 | 161300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20240116 | 161200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20240116 | 161100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20240116 | 161000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20240116 | 160900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20240116 | 160800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20240116 | 160700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20240116 | 160600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20240116 | 160500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20240116 | 160400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20240116 | 160300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20240116 | 160200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20240116 | 160100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20240116 | 160000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20240116 | 155900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20240116 | 155800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 213 | 20240116 | 155700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20240116 | 155600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20240116 | 155500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20240116 | 155400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20240116 | 155300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20240116 | 155200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20240116 | 155100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20240116 | 155000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20240116 | 154900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20240116 | 154800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20240116 | 154700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20240116 | 154600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20240116 | 154500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20240116 | 154400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20240116 | 154300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20240116 | 154200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20240116 | 154100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20240116 | 154000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20240116 | 153900 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20240116 | 153800 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20240116 | 153700 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20240116 | 153600 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20240116 | 153500 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20240116 | 153400 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20240116 | 153300 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20240116 | 153200 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20240116 | 153100 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20240116 | 153000 | 7636142020 | 3495 | 3495 | 3495 | 3495 | 23984 |
| 241 | 20240116 | 152900 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20240116 | 152800 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 243 | 20240116 | 152700 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 244 | 20240116 | 152600 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20240116 | 152500 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20240116 | 152400 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20240116 | 152300 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20240116 | 152200 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20240116 | 152100 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20240116 | 152000 | 7552317940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20240116 | 151900 | 7552317940 | 3495 | 3495 | 3505 | 3495 | 9414 |
| 252 | 20240116 | 151800 | 7519375485 | 3495 | 3495 | 3500 | 3490 | 13685 |
| 253 | 20240116 | 151700 | 7471484120 | 3495 | 3490 | 3500 | 3490 | 3249 |
| 254 | 20240116 | 151600 | 7460122470 | 3495 | 3495 | 3495 | 3490 | 4192 |
| 255 | 20240116 | 151500 | 7445472860 | 3495 | 3485 | 3495 | 3485 | 6820 |
| 256 | 20240116 | 151400 | 7421654375 | 3490 | 3490 | 3490 | 3490 | 3 |
| 257 | 20240116 | 151300 | 7421643905 | 3480 | 3480 | 3480 | 3475 | 1360 |
| 258 | 20240116 | 151200 | 7416911905 | 3480 | 3480 | 3480 | 3480 | 68 |
| 259 | 20240116 | 151100 | 7416675265 | 3480 | 3490 | 3490 | 3480 | 1917 |
| 260 | 20240116 | 151000 | 7409998605 | 3490 | 3490 | 3495 | 3480 | 11244 |
| 261 | 20240116 | 150900 | 7370782485 | 3490 | 3495 | 3495 | 3490 | 1293 |
| 262 | 20240116 | 150800 | 7366268720 | 3495 | 3485 | 3495 | 3480 | 8622 |
| 263 | 20240116 | 150700 | 7336195225 | 3480 | 3490 | 3490 | 3475 | 1747 |
| 264 | 20240116 | 150600 | 7330110490 | 3490 | 3465 | 3490 | 3465 | 10772 |
| 265 | 20240116 | 150500 | 7292625270 | 3475 | 3470 | 3475 | 3470 | 1207 |
| 266 | 20240116 | 150400 | 7288436940 | 3465 | 3460 | 3470 | 3460 | 1736 |
| 267 | 20240116 | 150300 | 7282430230 | 3470 | 3450 | 3470 | 3445 | 25701 |
| 268 | 20240116 | 150200 | 7193686025 | 3450 | 3455 | 3460 | 3445 | 21476 |
| 269 | 20240116 | 150100 | 7119549785 | 3455 | 3460 | 3460 | 3455 | 1823 |
| 270 | 20240116 | 150000 | 7113247310 | 3460 | 3460 | 3465 | 3460 | 3673 |
| 271 | 20240116 | 145900 | 7100538230 | 3460 | 3465 | 3465 | 3460 | 75 |
| 272 | 20240116 | 145800 | 7100278705 | 3465 | 3470 | 3470 | 3465 | 670 |
| 273 | 20240116 | 145700 | 7097957080 | 3465 | 3465 | 3465 | 3460 | 528 |
| 274 | 20240116 | 145600 | 7096127595 | 3465 | 3460 | 3465 | 3455 | 7261 |
| 275 | 20240116 | 145500 | 7071004780 | 3455 | 3465 | 3465 | 3455 | 5677 |
| 276 | 20240116 | 145400 | 7051382360 | 3465 | 3460 | 3465 | 3460 | 748 |
| 277 | 20240116 | 145300 | 7048791250 | 3460 | 3460 | 3460 | 3460 | 3 |
| 278 | 20240116 | 145200 | 7048780870 | 3470 | 3460 | 3470 | 3455 | 10394 |
| 279 | 20240116 | 145100 | 7012818915 | 3465 | 3470 | 3470 | 3460 | 30 |
| 280 | 20240116 | 145000 | 7012715015 | 3470 | 3465 | 3470 | 3465 | 1361 |
| 281 | 20240116 | 144900 | 7007999140 | 3470 | 3465 | 3470 | 3465 | 5578 |
| 282 | 20240116 | 144800 | 6988671360 | 3465 | 3475 | 3475 | 3465 | 88 |
| 283 | 20240116 | 144700 | 6988365770 | 3465 | 3465 | 3465 | 3465 | 35 |
| 284 | 20240116 | 144600 | 6988244495 | 3465 | 3470 | 3470 | 3465 | 1043 |
| 285 | 20240116 | 144500 | 6984625500 | 3470 | 3470 | 3475 | 3470 | 2079 |
| 286 | 20240116 | 144400 | 6977411335 | 3470 | 3470 | 3470 | 3470 | 493 |
| 287 | 20240116 | 144300 | 6975700625 | 3470 | 3470 | 3470 | 3465 | 8613 |
| 288 | 20240116 | 144200 | 6945834265 | 3470 | 3470 | 3470 | 3470 | 1509 |
| 289 | 20240116 | 144100 | 6940598035 | 3470 | 3470 | 3470 | 3470 | 457 |
| 290 | 20240116 | 144000 | 6939012245 | 3475 | 3475 | 3475 | 3475 | 1700 |
| 291 | 20240116 | 143900 | 6933104745 | 3475 | 3475 | 3475 | 3475 | 229 |
| 292 | 20240116 | 143800 | 6932308970 | 3475 | 3475 | 3475 | 3475 | 607 |
| 293 | 20240116 | 143700 | 6930199645 | 3470 | 3475 | 3475 | 3470 | 605 |
| 294 | 20240116 | 143600 | 6928097275 | 3475 | 3480 | 3480 | 3475 | 2639 |
| 295 | 20240116 | 143500 | 6918924605 | 3480 | 3480 | 3480 | 3480 | 544 |
| 296 | 20240116 | 143400 | 6917031485 | 3480 | 3475 | 3480 | 3475 | 725 |
| 297 | 20240116 | 143300 | 6914509175 | 3480 | 3480 | 3485 | 3475 | 1142 |
| 298 | 20240116 | 143200 | 6910535035 | 3475 | 3475 | 3480 | 3475 | 759 |
| 299 | 20240116 | 143100 | 6907897260 | 3480 | 3480 | 3480 | 3475 | 2675 |
| 300 | 20240116 | 143000 | 6898588270 | 3480 | 3480 | 3485 | 3475 | 1034 |
| 301 | 20240116 | 142900 | 6894989950 | 3480 | 3480 | 3480 | 3480 | 103 |
| 302 | 20240116 | 142800 | 6894631510 | 3480 | 3475 | 3480 | 3475 | 150 |
| 303 | 20240116 | 142700 | 6894110020 | 3475 | 3475 | 3475 | 3465 | 2921 |
| 304 | 20240116 | 142600 | 6883973975 | 3470 | 3475 | 3475 | 3470 | 302 |
| 305 | 20240116 | 142500 | 6882925975 | 3475 | 3470 | 3475 | 3470 | 467 |
| 306 | 20240116 | 142400 | 6881305475 | 3470 | 3475 | 3475 | 3470 | 1681 |
| 307 | 20240116 | 142300 | 6875471800 | 3475 | 3480 | 3480 | 3475 | 1546 |
| 308 | 20240116 | 142200 | 6870091820 | 3480 | 3480 | 3480 | 3480 | 15 |
| 309 | 20240116 | 142100 | 6870039620 | 3480 | 3480 | 3480 | 3480 | 651 |
| 310 | 20240116 | 142000 | 6867774140 | 3480 | 3475 | 3480 | 3475 | 106 |
| 311 | 20240116 | 141900 | 6867405630 | 3475 | 3475 | 3475 | 3470 | 81 |
| 312 | 20240116 | 141800 | 6867124405 | 3470 | 3470 | 3475 | 3470 | 119 |
| 313 | 20240116 | 141700 | 6866711405 | 3470 | 3480 | 3480 | 3465 | 22366 |
| 314 | 20240116 | 141600 | 6789047445 | 3485 | 3480 | 3485 | 3480 | 1716 |
| 315 | 20240116 | 141500 | 6783075710 | 3480 | 3485 | 3485 | 3480 | 937 |
| 316 | 20240116 | 141400 | 6779810390 | 3485 | 3490 | 3490 | 3485 | 33 |
| 317 | 20240116 | 141300 | 6779695225 | 3490 | 3485 | 3490 | 3485 | 613 |
| 318 | 20240116 | 141200 | 6777558355 | 3480 | 3485 | 3485 | 3480 | 51 |
| 319 | 20240116 | 141100 | 6777380770 | 3480 | 3485 | 3485 | 3480 | 2373 |
| 320 | 20240116 | 141000 | 6769122580 | 3485 | 3485 | 3485 | 3480 | 2042 |
| 321 | 20240116 | 140900 | 6762014220 | 3485 | 3485 | 3485 | 3480 | 183 |
| 322 | 20240116 | 140800 | 6761376945 | 3480 | 3485 | 3485 | 3480 | 1729 |
| 323 | 20240116 | 140700 | 6755359525 | 3485 | 3485 | 3485 | 3485 | 1775 |
| 324 | 20240116 | 140600 | 6749173650 | 3485 | 3490 | 3495 | 3485 | 2252 |
| 325 | 20240116 | 140500 | 6741321165 | 3490 | 3500 | 3500 | 3490 | 4862 |
| 326 | 20240116 | 140400 | 6724316785 | 3500 | 3500 | 3500 | 3490 | 5081 |
| 327 | 20240116 | 140300 | 6706580820 | 3500 | 3500 | 3500 | 3500 | 2 |
| 328 | 20240116 | 140200 | 6706573820 | 3500 | 3495 | 3500 | 3495 | 97 |
| 329 | 20240116 | 140100 | 6706234700 | 3495 | 3495 | 3495 | 3495 | 81 |
| 330 | 20240116 | 140000 | 6705951605 | 3500 | 3500 | 3500 | 3500 | 42 |
| 331 | 20240116 | 135900 | 6705804605 | 3495 | 3495 | 3495 | 3495 | 80 |
| 332 | 20240116 | 135800 | 6705525005 | 3495 | 3495 | 3495 | 3495 | 91 |
| 333 | 20240116 | 135700 | 6705206960 | 3495 | 3495 | 3495 | 3495 | 390 |
| 334 | 20240116 | 135600 | 6703843910 | 3500 | 3500 | 3500 | 3500 | 409 |
| 335 | 20240116 | 135500 | 6702412410 | 3500 | 3500 | 3500 | 3490 | 318 |
| 336 | 20240116 | 135400 | 6701302510 | 3490 | 3495 | 3495 | 3490 | 15380 |
| 337 | 20240116 | 135300 | 6647623070 | 3500 | 3500 | 3500 | 3495 | 351 |
| 338 | 20240116 | 135200 | 6646395020 | 3500 | 3505 | 3510 | 3500 | 6839 |
| 339 | 20240116 | 135100 | 6622453910 | 3510 | 3515 | 3515 | 3505 | 256 |
| 340 | 20240116 | 135000 | 6621556135 | 3515 | 3500 | 3515 | 3500 | 4032 |
| 341 | 20240116 | 134900 | 6607394105 | 3505 | 3505 | 3505 | 3500 | 4016 |
| 342 | 20240116 | 134800 | 6593335610 | 3505 | 3505 | 3510 | 3505 | 983 |
| 343 | 20240116 | 134700 | 6589890190 | 3505 | 3505 | 3505 | 3500 | 4288 |
| 344 | 20240116 | 134600 | 6574861250 | 3500 | 3505 | 3505 | 3500 | 5659 |
| 345 | 20240116 | 134500 | 6555029065 | 3505 | 3510 | 3510 | 3500 | 4544 |
| 346 | 20240116 | 134400 | 6539102165 | 3510 | 3505 | 3510 | 3505 | 552 |
| 347 | 20240116 | 134300 | 6537167145 | 3505 | 3505 | 3505 | 3500 | 1895 |
| 348 | 20240116 | 134200 | 6530525470 | 3500 | 3500 | 3500 | 3500 | 569 |
| 349 | 20240116 | 134100 | 6528533970 | 3495 | 3500 | 3500 | 3495 | 3335 |
| 350 | 20240116 | 134000 | 6516866470 | 3500 | 3515 | 3515 | 3500 | 6699 |
| 351 | 20240116 | 133900 | 6493388090 | 3510 | 3505 | 3510 | 3505 | 1013 |
| 352 | 20240116 | 133800 | 6489832520 | 3505 | 3515 | 3515 | 3505 | 1342 |
| 353 | 20240116 | 133700 | 6485120810 | 3515 | 3510 | 3515 | 3505 | 6842 |
| 354 | 20240116 | 133600 | 6461095300 | 3510 | 3500 | 3510 | 3500 | 3529 |
| 355 | 20240116 | 133500 | 6448734325 | 3495 | 3490 | 3495 | 3490 | 2868 |
| 356 | 20240116 | 133400 | 6438710870 | 3490 | 3490 | 3490 | 3490 | 4905 |
| 357 | 20240116 | 133300 | 6421592420 | 3490 | 3490 | 3495 | 3490 | 8 |
| 358 | 20240116 | 133200 | 6421564480 | 3495 | 3495 | 3495 | 3495 | 1105 |
| 359 | 20240116 | 133100 | 6417702505 | 3495 | 3490 | 3495 | 3490 | 51 |
| 360 | 20240116 | 133000 | 6417524510 | 3490 | 3485 | 3495 | 3485 | 4985 |
| 361 | 20240116 | 132900 | 6400121180 | 3485 | 3490 | 3490 | 3485 | 7367 |
| 362 | 20240116 | 132800 | 6374419000 | 3490 | 3495 | 3495 | 3490 | 3355 |
| 363 | 20240116 | 132700 | 6362706695 | 3495 | 3490 | 3500 | 3490 | 439 |
| 364 | 20240116 | 132600 | 6361172390 | 3495 | 3495 | 3495 | 3490 | 2183 |
| 365 | 20240116 | 132500 | 6353543940 | 3495 | 3500 | 3500 | 3495 | 250 |
| 366 | 20240116 | 132400 | 6352669945 | 3505 | 3500 | 3505 | 3500 | 253 |
| 367 | 20240116 | 132300 | 6351784430 | 3500 | 3500 | 3500 | 3495 | 3286 |
| 368 | 20240116 | 132200 | 6340290410 | 3500 | 3505 | 3505 | 3490 | 21580 |
| 369 | 20240116 | 132100 | 6264811825 | 3505 | 3505 | 3510 | 3505 | 2097 |
| 370 | 20240116 | 132000 | 6257461185 | 3505 | 3510 | 3515 | 3505 | 1006 |
| 371 | 20240116 | 131900 | 6253930130 | 3510 | 3510 | 3510 | 3510 | 2422 |
| 372 | 20240116 | 131800 | 6245428910 | 3515 | 3510 | 3515 | 3510 | 1261 |
| 373 | 20240116 | 131700 | 6241002650 | 3510 | 3510 | 3510 | 3510 | 4051 |
| 374 | 20240116 | 131600 | 6226783640 | 3515 | 3510 | 3515 | 3510 | 2901 |
| 375 | 20240116 | 131500 | 6216592475 | 3515 | 3510 | 3515 | 3510 | 464 |
| 376 | 20240116 | 131400 | 6214963375 | 3510 | 3515 | 3515 | 3510 | 2544 |
| 377 | 20240116 | 131300 | 6206025700 | 3515 | 3515 | 3515 | 3515 | 1490 |
| 378 | 20240116 | 131200 | 6200788350 | 3515 | 3520 | 3520 | 3515 | 1682 |
| 379 | 20240116 | 131100 | 6194875070 | 3520 | 3520 | 3525 | 3520 | 3994 |
| 380 | 20240116 | 131000 | 6180816185 | 3520 | 3530 | 3530 | 3520 | 6902 |
| 381 | 20240116 | 130900 | 6156486460 | 3530 | 3525 | 3535 | 3525 | 1954 |
| 382 | 20240116 | 130800 | 6149587540 | 3530 | 3530 | 3530 | 3530 | 1003 |
| 383 | 20240116 | 130700 | 6146046950 | 3530 | 3535 | 3535 | 3530 | 548 |
| 384 | 20240116 | 130600 | 6144111820 | 3535 | 3535 | 3535 | 3530 | 3034 |
| 385 | 20240116 | 130500 | 6133396015 | 3535 | 3540 | 3540 | 3535 | 899 |
| 386 | 20240116 | 130400 | 6130214485 | 3540 | 3540 | 3540 | 3540 | 1 |
| 387 | 20240116 | 130300 | 6130210945 | 3525 | 3540 | 3540 | 3525 | 20495 |
| 388 | 20240116 | 130200 | 6057840650 | 3540 | 3540 | 3540 | 3540 | 3868 |
| 389 | 20240116 | 130100 | 6044147930 | 3540 | 3535 | 3540 | 3535 | 3127 |
| 390 | 20240116 | 130000 | 6033088135 | 3535 | 3535 | 3540 | 3535 | 4705 |
| 391 | 20240116 | 125900 | 6016447660 | 3535 | 3535 | 3540 | 3530 | 3402 |
| 392 | 20240116 | 125800 | 6004420255 | 3535 | 3540 | 3545 | 3535 | 4148 |
| 393 | 20240116 | 125700 | 5989743880 | 3540 | 3545 | 3550 | 3540 | 10739 |
| 394 | 20240116 | 125600 | 5951672140 | 3545 | 3530 | 3545 | 3530 | 30668 |
| 395 | 20240116 | 125500 | 5843209090 | 3530 | 3530 | 3530 | 3530 | 4368 |
| 396 | 20240116 | 125400 | 5827790050 | 3530 | 3530 | 3530 | 3530 | 4263 |
| 397 | 20240116 | 125300 | 5812741660 | 3530 | 3530 | 3530 | 3530 | 1146 |
| 398 | 20240116 | 125200 | 5808696280 | 3530 | 3530 | 3530 | 3525 | 2348 |
| 399 | 20240116 | 125100 | 5800413060 | 3530 | 3530 | 3535 | 3525 | 3035 |
| 400 | 20240116 | 125000 | 5789699510 | 3530 | 3535 | 3535 | 3530 | 146 |
| 401 | 20240116 | 124900 | 5789183755 | 3530 | 3535 | 3535 | 3530 | 2629 |
| 402 | 20240116 | 124800 | 5779902855 | 3540 | 3535 | 3540 | 3535 | 1931 |
| 403 | 20240116 | 124700 | 5773076765 | 3535 | 3525 | 3535 | 3525 | 6108 |
| 404 | 20240116 | 124600 | 5751500490 | 3530 | 3535 | 3535 | 3525 | 1969 |
| 405 | 20240116 | 124500 | 5744551305 | 3535 | 3530 | 3535 | 3530 | 256 |
| 406 | 20240116 | 124400 | 5743647560 | 3530 | 3535 | 3540 | 3530 | 3331 |
| 407 | 20240116 | 124300 | 5731882915 | 3535 | 3540 | 3540 | 3535 | 2820 |
| 408 | 20240116 | 124200 | 5721902560 | 3540 | 3530 | 3540 | 3525 | 19461 |
| 409 | 20240116 | 124100 | 5653104370 | 3530 | 3530 | 3530 | 3520 | 22438 |
| 410 | 20240116 | 124000 | 5573999030 | 3525 | 3530 | 3530 | 3525 | 1600 |
| 411 | 20240116 | 123900 | 5568352625 | 3530 | 3525 | 3530 | 3525 | 649 |
| 412 | 20240116 | 123800 | 5566063445 | 3530 | 3525 | 3530 | 3525 | 1032 |
| 413 | 20240116 | 123700 | 5562422155 | 3530 | 3520 | 3530 | 3520 | 3739 |
| 414 | 20240116 | 123600 | 5549240955 | 3520 | 3520 | 3525 | 3515 | 14579 |
| 415 | 20240116 | 123500 | 5497923435 | 3520 | 3525 | 3525 | 3520 | 5893 |
| 416 | 20240116 | 123400 | 5477168235 | 3525 | 3520 | 3525 | 3515 | 3337 |
| 417 | 20240116 | 123300 | 5465422565 | 3520 | 3520 | 3525 | 3520 | 4077 |
| 418 | 20240116 | 123200 | 5451054845 | 3520 | 3530 | 3535 | 3520 | 7746 |
| 419 | 20240116 | 123100 | 5423722935 | 3530 | 3540 | 3540 | 3530 | 3648 |
| 420 | 20240116 | 123000 | 5410815050 | 3535 | 3540 | 3540 | 3535 | 7168 |
| 421 | 20240116 | 122900 | 5385464360 | 3535 | 3540 | 3550 | 3535 | 39078 |
| 422 | 20240116 | 122800 | 5246924425 | 3540 | 3535 | 3540 | 3530 | 13320 |
| 423 | 20240116 | 122700 | 5199806065 | 3525 | 3535 | 3535 | 3525 | 6088 |
| 424 | 20240116 | 122600 | 5178313125 | 3535 | 3525 | 3540 | 3520 | 31571 |
| 425 | 20240116 | 122500 | 5066889360 | 3525 | 3535 | 3535 | 3525 | 13708 |
| 426 | 20240116 | 122400 | 5018477270 | 3535 | 3525 | 3535 | 3525 | 6453 |
| 427 | 20240116 | 122300 | 4995697450 | 3530 | 3535 | 3535 | 3530 | 2124 |
| 428 | 20240116 | 122200 | 4988192770 | 3530 | 3530 | 3535 | 3530 | 11923 |
| 429 | 20240116 | 122100 | 4946099475 | 3530 | 3520 | 3530 | 3520 | 12737 |
| 430 | 20240116 | 122000 | 4901232935 | 3520 | 3520 | 3530 | 3520 | 15030 |
| 431 | 20240116 | 121900 | 4848269610 | 3525 | 3525 | 3525 | 3515 | 4371 |
| 432 | 20240116 | 121800 | 4832883000 | 3525 | 3515 | 3525 | 3510 | 17246 |
| 433 | 20240116 | 121700 | 4772200080 | 3515 | 3515 | 3520 | 3515 | 1994 |
| 434 | 20240116 | 121600 | 4765190880 | 3515 | 3515 | 3520 | 3510 | 2701 |
| 435 | 20240116 | 121500 | 4755697990 | 3515 | 3510 | 3515 | 3505 | 3351 |
| 436 | 20240116 | 121400 | 4743939520 | 3510 | 3520 | 3520 | 3505 | 1320 |
| 437 | 20240116 | 121300 | 4739306650 | 3505 | 3515 | 3520 | 3505 | 13017 |
| 438 | 20240116 | 121200 | 4693511285 | 3515 | 3510 | 3520 | 3510 | 10235 |
| 439 | 20240116 | 121100 | 4657565030 | 3515 | 3505 | 3520 | 3505 | 11511 |
| 440 | 20240116 | 121000 | 4617113470 | 3505 | 3510 | 3510 | 3500 | 3677 |
| 441 | 20240116 | 120900 | 4604231240 | 3510 | 3505 | 3515 | 3500 | 9458 |
| 442 | 20240116 | 120800 | 4571040040 | 3505 | 3510 | 3510 | 3505 | 2098 |
| 443 | 20240116 | 120700 | 4563679745 | 3510 | 3510 | 3515 | 3505 | 3022 |
| 444 | 20240116 | 120600 | 4553073135 | 3505 | 3495 | 3505 | 3495 | 6240 |
| 445 | 20240116 | 120500 | 4531216880 | 3500 | 3500 | 3500 | 3500 | 3527 |
| 446 | 20240116 | 120400 | 4518872380 | 3500 | 3500 | 3500 | 3495 | 1581 |
| 447 | 20240116 | 120300 | 4513346010 | 3500 | 3495 | 3500 | 3485 | 3354 |
| 448 | 20240116 | 120200 | 4501628225 | 3495 | 3490 | 3495 | 3490 | 1880 |
| 449 | 20240116 | 120100 | 4495062875 | 3495 | 3495 | 3495 | 3490 | 1499 |
| 450 | 20240116 | 120000 | 4489825315 | 3490 | 3490 | 3495 | 3490 | 2432 |
| 451 | 20240116 | 115900 | 4481337160 | 3490 | 3485 | 3490 | 3480 | 2630 |
| 452 | 20240116 | 115800 | 4472172950 | 3485 | 3490 | 3490 | 3480 | 3347 |
| 453 | 20240116 | 115700 | 4460509880 | 3485 | 3485 | 3485 | 3480 | 2292 |
| 454 | 20240116 | 115600 | 4452522560 | 3485 | 3490 | 3490 | 3480 | 2011 |
| 455 | 20240116 | 115500 | 4445512365 | 3490 | 3485 | 3495 | 3480 | 2305 |
| 456 | 20240116 | 115400 | 4437471215 | 3485 | 3480 | 3495 | 3475 | 4223 |
| 457 | 20240116 | 115300 | 4422763505 | 3475 | 3490 | 3490 | 3475 | 14098 |
| 458 | 20240116 | 115200 | 4373707770 | 3490 | 3490 | 3500 | 3490 | 5363 |
| 459 | 20240116 | 115100 | 4354990530 | 3490 | 3495 | 3500 | 3490 | 1893 |
| 460 | 20240116 | 115000 | 4348374970 | 3495 | 3510 | 3510 | 3495 | 5874 |
| 461 | 20240116 | 114900 | 4327797835 | 3510 | 3515 | 3515 | 3505 | 6460 |
| 462 | 20240116 | 114800 | 4305113890 | 3515 | 3505 | 3515 | 3505 | 6434 |
| 463 | 20240116 | 114700 | 4282526910 | 3510 | 3510 | 3510 | 3505 | 2234 |
| 464 | 20240116 | 114600 | 4274694220 | 3510 | 3505 | 3520 | 3505 | 20146 |
| 465 | 20240116 | 114500 | 4203883690 | 3510 | 3485 | 3510 | 3485 | 2951 |
| 466 | 20240116 | 114400 | 4193559750 | 3495 | 3485 | 3495 | 3480 | 13111 |
| 467 | 20240116 | 114300 | 4147882400 | 3490 | 3500 | 3500 | 3485 | 15875 |
| 468 | 20240116 | 114200 | 4092458235 | 3490 | 3515 | 3515 | 3490 | 17374 |
| 469 | 20240116 | 114100 | 4031649895 | 3515 | 3510 | 3515 | 3495 | 19978 |
| 470 | 20240116 | 114000 | 3961677790 | 3500 | 3510 | 3515 | 3500 | 27609 |
| 471 | 20240116 | 113900 | 3864907420 | 3515 | 3515 | 3520 | 3510 | 13839 |
| 472 | 20240116 | 113800 | 3816247185 | 3515 | 3525 | 3525 | 3515 | 22475 |
| 473 | 20240116 | 113700 | 3737137310 | 3525 | 3530 | 3535 | 3520 | 39118 |
| 474 | 20240116 | 113600 | 3599065220 | 3535 | 3520 | 3540 | 3520 | 97149 |
| 475 | 20240116 | 113500 | 3256050480 | 3525 | 3500 | 3540 | 3500 | 128214 |
| 476 | 20240116 | 113400 | 2804226255 | 3500 | 3500 | 3505 | 3495 | 19328 |
| 477 | 20240116 | 113300 | 2736539735 | 3500 | 3495 | 3500 | 3490 | 15068 |
| 478 | 20240116 | 113200 | 2683878335 | 3495 | 3485 | 3495 | 3485 | 12713 |
| 479 | 20240116 | 113100 | 2639500845 | 3485 | 3485 | 3485 | 3480 | 2198 |
| 480 | 20240116 | 113000 | 2631841065 | 3485 | 3485 | 3490 | 3480 | 5926 |
| 481 | 20240116 | 112900 | 2611197155 | 3485 | 3480 | 3485 | 3480 | 6422 |
| 482 | 20240116 | 112800 | 2588847675 | 3480 | 3485 | 3485 | 3480 | 1324 |
| 483 | 20240116 | 112700 | 2584240005 | 3485 | 3490 | 3490 | 3480 | 1249 |
| 484 | 20240116 | 112600 | 2579891235 | 3490 | 3480 | 3490 | 3475 | 4107 |
| 485 | 20240116 | 112500 | 2565584000 | 3490 | 3485 | 3490 | 3475 | 11728 |
| 486 | 20240116 | 112400 | 2524775155 | 3485 | 3485 | 3490 | 3480 | 894 |
| 487 | 20240116 | 112300 | 2521658820 | 3480 | 3490 | 3490 | 3480 | 303 |
| 488 | 20240116 | 112200 | 2520604370 | 3480 | 3490 | 3490 | 3480 | 3827 |
| 489 | 20240116 | 112100 | 2507274340 | 3485 | 3490 | 3495 | 3485 | 4201 |
| 490 | 20240116 | 112000 | 2492621180 | 3490 | 3485 | 3490 | 3480 | 6959 |
| 491 | 20240116 | 111900 | 2468343935 | 3485 | 3485 | 3490 | 3485 | 3130 |
| 492 | 20240116 | 111800 | 2457434920 | 3485 | 3480 | 3490 | 3480 | 3560 |
| 493 | 20240116 | 111700 | 2445038070 | 3480 | 3485 | 3485 | 3480 | 5720 |
| 494 | 20240116 | 111600 | 2425116970 | 3485 | 3490 | 3490 | 3485 | 7866 |
| 495 | 20240116 | 111500 | 2397688680 | 3490 | 3490 | 3495 | 3490 | 4422 |
| 496 | 20240116 | 111400 | 2382254600 | 3490 | 3490 | 3500 | 3490 | 7057 |
| 497 | 20240116 | 111300 | 2357599420 | 3485 | 3485 | 3505 | 3485 | 62434 |
| 498 | 20240116 | 111200 | 2139629155 | 3475 | 3475 | 3485 | 3470 | 12208 |
| 499 | 20240116 | 111100 | 2097165860 | 3480 | 3475 | 3480 | 3475 | 703 |
| 500 | 20240116 | 111000 | 2094720810 | 3475 | 3480 | 3480 | 3475 | 5875 |
| 501 | 20240116 | 110900 | 2074284750 | 3480 | 3480 | 3485 | 3480 | 5624 |
| 502 | 20240116 | 110800 | 2054712540 | 3480 | 3485 | 3485 | 3480 | 3200 |
| 503 | 20240116 | 110700 | 2043569530 | 3485 | 3480 | 3490 | 3480 | 21038 |
| 504 | 20240116 | 110600 | 1970252130 | 3485 | 3485 | 3490 | 3480 | 14070 |
| 505 | 20240116 | 110500 | 1921226580 | 3485 | 3480 | 3485 | 3475 | 31349 |
| 506 | 20240116 | 110400 | 1812105390 | 3475 | 3465 | 3475 | 3465 | 22577 |
| 507 | 20240116 | 110300 | 1733714020 | 3465 | 3460 | 3465 | 3460 | 8127 |
| 508 | 20240116 | 110200 | 1705575095 | 3460 | 3460 | 3465 | 3460 | 13573 |
| 509 | 20240116 | 110100 | 1658587010 | 3460 | 3460 | 3460 | 3460 | 3977 |
| 510 | 20240116 | 110000 | 1644826590 | 3465 | 3465 | 3470 | 3460 | 4677 |
| 511 | 20240116 | 105900 | 1628634155 | 3460 | 3475 | 3480 | 3460 | 9513 |
| 512 | 20240116 | 105800 | 1595620310 | 3475 | 3445 | 3480 | 3440 | 60467 |
| 513 | 20240116 | 105700 | 1386283660 | 3440 | 3440 | 3440 | 3440 | 3673 |
| 514 | 20240116 | 105600 | 1373648540 | 3440 | 3440 | 3440 | 3440 | 4265 |
| 515 | 20240116 | 105500 | 1358976940 | 3440 | 3435 | 3440 | 3435 | 1254 |
| 516 | 20240116 | 105400 | 1354665040 | 3435 | 3430 | 3435 | 3430 | 37 |
| 517 | 20240116 | 105300 | 1354537955 | 3435 | 3440 | 3440 | 3430 | 3715 |
| 518 | 20240116 | 105200 | 1341777780 | 3445 | 3435 | 3460 | 3430 | 77222 |
| 519 | 20240116 | 105100 | 1075548635 | 3435 | 3430 | 3435 | 3420 | 19465 |
| 520 | 20240116 | 105000 | 1008799890 | 3425 | 3420 | 3425 | 3410 | 4827 |
| 521 | 20240116 | 104900 | 992276270 | 3420 | 3420 | 3420 | 3415 | 2757 |
| 522 | 20240116 | 104800 | 982848330 | 3415 | 3410 | 3415 | 3410 | 10938 |
| 523 | 20240116 | 104700 | 945531655 | 3410 | 3410 | 3410 | 3410 | 7681 |
| 524 | 20240116 | 104600 | 919339445 | 3410 | 3410 | 3410 | 3410 | 12593 |
| 525 | 20240116 | 104500 | 876397315 | 3410 | 3405 | 3410 | 3405 | 835 |
| 526 | 20240116 | 104400 | 873553640 | 3405 | 3405 | 3405 | 3405 | 1077 |
| 527 | 20240116 | 104300 | 869886455 | 3410 | 3405 | 3410 | 3405 | 294 |
| 528 | 20240116 | 104200 | 868883975 | 3405 | 3405 | 3405 | 3405 | 588 |
| 529 | 20240116 | 104100 | 866881835 | 3405 | 3405 | 3405 | 3405 | 1540 |
| 530 | 20240116 | 104000 | 861638135 | 3405 | 3405 | 3405 | 3405 | 5 |
| 531 | 20240116 | 103900 | 861621110 | 3410 | 3410 | 3410 | 3405 | 939 |
| 532 | 20240116 | 103800 | 858419140 | 3405 | 3405 | 3410 | 3405 | 333 |
| 533 | 20240116 | 103700 | 857284025 | 3405 | 3405 | 3410 | 3405 | 59 |
| 534 | 20240116 | 103600 | 857083125 | 3405 | 3410 | 3410 | 3405 | 1210 |
| 535 | 20240116 | 103500 | 852963025 | 3405 | 3405 | 3405 | 3405 | 502 |
| 536 | 20240116 | 103400 | 851253715 | 3405 | 3405 | 3405 | 3405 | 487 |
| 537 | 20240116 | 103300 | 849595480 | 3405 | 3400 | 3405 | 3400 | 992 |
| 538 | 20240116 | 103200 | 846219545 | 3400 | 3400 | 3400 | 3400 | 1035 |
| 539 | 20240116 | 103100 | 842700545 | 3395 | 3395 | 3395 | 3395 | 3255 |
| 540 | 20240116 | 103000 | 831649820 | 3395 | 3390 | 3395 | 3390 | 800 |
| 541 | 20240116 | 102900 | 828936320 | 3385 | 3385 | 3385 | 3385 | 1024 |
| 542 | 20240116 | 102800 | 825470080 | 3385 | 3385 | 3385 | 3385 | 2807 |
| 543 | 20240116 | 102700 | 815968385 | 3385 | 3385 | 3385 | 3385 | 543 |
| 544 | 20240116 | 102600 | 814130330 | 3385 | 3390 | 3390 | 3385 | 2610 |
| 545 | 20240116 | 102500 | 805294980 | 3390 | 3390 | 3390 | 3390 | 1501 |
| 546 | 20240116 | 102400 | 800206590 | 3390 | 3395 | 3395 | 3390 | 3845 |
| 547 | 20240116 | 102300 | 787164765 | 3400 | 3400 | 3400 | 3400 | 0 |
| 548 | 20240116 | 102200 | 787164765 | 3400 | 3400 | 3400 | 3400 | 300 |
| 549 | 20240116 | 102100 | 786144765 | 3400 | 3400 | 3400 | 3400 | 0 |
| 550 | 20240116 | 102000 | 786144765 | 3400 | 3400 | 3405 | 3400 | 2210 |
| 551 | 20240116 | 101900 | 778629765 | 3405 | 3400 | 3405 | 3400 | 246 |
| 552 | 20240116 | 101800 | 777792235 | 3405 | 3405 | 3405 | 3395 | 748 |
| 553 | 20240116 | 101700 | 775246450 | 3405 | 3400 | 3405 | 3400 | 1189 |
| 554 | 20240116 | 101600 | 771202660 | 3395 | 3395 | 3395 | 3390 | 134 |
| 555 | 20240116 | 101500 | 770747735 | 3390 | 3390 | 3395 | 3390 | 715 |
| 556 | 20240116 | 101400 | 768320820 | 3390 | 3395 | 3395 | 3390 | 453 |
| 557 | 20240116 | 101300 | 766784900 | 3395 | 3385 | 3395 | 3385 | 419 |
| 558 | 20240116 | 101200 | 765364585 | 3390 | 3385 | 3390 | 3380 | 6119 |
| 559 | 20240116 | 101100 | 744677800 | 3385 | 3380 | 3385 | 3380 | 1636 |
| 560 | 20240116 | 101000 | 739147615 | 3380 | 3385 | 3385 | 3380 | 550 |
| 561 | 20240116 | 100900 | 737286615 | 3385 | 3385 | 3385 | 3380 | 1090 |
| 562 | 20240116 | 100800 | 733601365 | 3385 | 3380 | 3395 | 3380 | 3068 |
| 563 | 20240116 | 100700 | 723231200 | 3380 | 3380 | 3380 | 3375 | 649 |
| 564 | 20240116 | 100600 | 721037640 | 3385 | 3385 | 3385 | 3375 | 8932 |
| 565 | 20240116 | 100500 | 690834335 | 3385 | 3395 | 3395 | 3385 | 2103 |
| 566 | 20240116 | 100400 | 683715160 | 3395 | 3400 | 3400 | 3390 | 5179 |
| 567 | 20240116 | 100300 | 666155830 | 3400 | 3400 | 3400 | 3395 | 106 |
| 568 | 20240116 | 100200 | 665795930 | 3400 | 3390 | 3400 | 3390 | 527 |
| 569 | 20240116 | 100100 | 664007350 | 3395 | 3395 | 3395 | 3395 | 2018 |
| 570 | 20240116 | 100000 | 657156240 | 3400 | 3400 | 3400 | 3400 | 0 |
| 571 | 20240116 | 095900 | 657156240 | 3400 | 3395 | 3400 | 3395 | 1001 |
| 572 | 20240116 | 095800 | 653757840 | 3400 | 3400 | 3405 | 3395 | 3394 |
| 573 | 20240116 | 095700 | 642218985 | 3410 | 3400 | 3410 | 3400 | 2397 |
| 574 | 20240116 | 095600 | 634069165 | 3400 | 3410 | 3410 | 3400 | 1270 |
| 575 | 20240116 | 095500 | 629751055 | 3410 | 3400 | 3410 | 3400 | 600 |
| 576 | 20240116 | 095400 | 627711045 | 3395 | 3400 | 3405 | 3395 | 7730 |
| 577 | 20240116 | 095300 | 601434035 | 3400 | 3405 | 3410 | 3400 | 1054 |
| 578 | 20240116 | 095200 | 597844750 | 3405 | 3415 | 3415 | 3405 | 1159 |
| 579 | 20240116 | 095100 | 593897850 | 3410 | 3415 | 3415 | 3410 | 5762 |
| 580 | 20240116 | 095000 | 574233830 | 3420 | 3420 | 3420 | 3415 | 1024 |
| 581 | 20240116 | 094900 | 570731825 | 3420 | 3420 | 3420 | 3420 | 24 |
| 582 | 20240116 | 094800 | 570649745 | 3420 | 3415 | 3420 | 3415 | 5445 |
| 583 | 20240116 | 094700 | 552052845 | 3420 | 3420 | 3420 | 3415 | 1307 |
| 584 | 20240116 | 094600 | 547587905 | 3420 | 3425 | 3425 | 3415 | 7394 |
| 585 | 20240116 | 094500 | 522299690 | 3425 | 3425 | 3425 | 3420 | 1696 |
| 586 | 20240116 | 094400 | 516491390 | 3430 | 3415 | 3430 | 3415 | 7534 |
| 587 | 20240116 | 094300 | 490714440 | 3420 | 3420 | 3425 | 3420 | 5955 |
| 588 | 20240116 | 094200 | 470346240 | 3420 | 3425 | 3425 | 3420 | 5029 |
| 589 | 20240116 | 094100 | 453134740 | 3420 | 3425 | 3425 | 3420 | 1563 |
| 590 | 20240116 | 094000 | 447789275 | 3420 | 3415 | 3420 | 3415 | 9503 |
| 591 | 20240116 | 093900 | 415291760 | 3415 | 3415 | 3420 | 3415 | 3694 |
| 592 | 20240116 | 093800 | 402674340 | 3420 | 3425 | 3425 | 3420 | 2385 |
| 593 | 20240116 | 093700 | 394517605 | 3425 | 3425 | 3425 | 3425 | 179 |
| 594 | 20240116 | 093600 | 393904530 | 3425 | 3425 | 3425 | 3425 | 1473 |
| 595 | 20240116 | 093500 | 388859505 | 3425 | 3430 | 3430 | 3425 | 825 |
| 596 | 20240116 | 093400 | 386033830 | 3425 | 3425 | 3430 | 3425 | 2055 |
| 597 | 20240116 | 093300 | 378995445 | 3425 | 3425 | 3425 | 3420 | 860 |
| 598 | 20240116 | 093200 | 376050950 | 3425 | 3425 | 3430 | 3420 | 3020 |
| 599 | 20240116 | 093100 | 365707450 | 3430 | 3415 | 3430 | 3415 | 11031 |
| 600 | 20240116 | 093000 | 327974920 | 3415 | 3420 | 3420 | 3415 | 1996 |
| 601 | 20240116 | 092900 | 321157415 | 3415 | 3415 | 3420 | 3415 | 1708 |
| 602 | 20240116 | 092800 | 315324565 | 3415 | 3415 | 3420 | 3415 | 1625 |
| 603 | 20240116 | 092700 | 309767400 | 3420 | 3415 | 3420 | 3415 | 1142 |
| 604 | 20240116 | 092600 | 305861865 | 3415 | 3415 | 3415 | 3415 | 550 |
| 605 | 20240116 | 092500 | 303983615 | 3420 | 3420 | 3420 | 3420 | 382 |
| 606 | 20240116 | 092400 | 302677175 | 3420 | 3420 | 3420 | 3420 | 1260 |
| 607 | 20240116 | 092300 | 298367975 | 3415 | 3420 | 3420 | 3415 | 9301 |
| 608 | 20240116 | 092200 | 266574055 | 3420 | 3420 | 3420 | 3420 | 9019 |
| 609 | 20240116 | 092100 | 235729075 | 3420 | 3415 | 3420 | 3415 | 3192 |
| 610 | 20240116 | 092000 | 224820395 | 3415 | 3415 | 3415 | 3415 | 3575 |
| 611 | 20240116 | 091900 | 212611770 | 3415 | 3410 | 3415 | 3410 | 5465 |
| 612 | 20240116 | 091800 | 193951525 | 3410 | 3410 | 3410 | 3410 | 0 |
| 613 | 20240116 | 091700 | 193951525 | 3410 | 3410 | 3410 | 3405 | 266 |
| 614 | 20240116 | 091600 | 193044470 | 3405 | 3405 | 3405 | 3405 | 199 |
| 615 | 20240116 | 091500 | 192366875 | 3410 | 3405 | 3410 | 3400 | 253 |
| 616 | 20240116 | 091400 | 191506640 | 3400 | 3410 | 3410 | 3400 | 420 |
| 617 | 20240116 | 091300 | 190078440 | 3410 | 3400 | 3410 | 3400 | 450 |
| 618 | 20240116 | 091200 | 188544240 | 3400 | 3400 | 3400 | 3400 | 350 |
| 619 | 20240116 | 091100 | 187354240 | 3400 | 3400 | 3400 | 3400 | 348 |
| 620 | 20240116 | 091000 | 186171040 | 3400 | 3410 | 3410 | 3400 | 1321 |
| 621 | 20240116 | 090900 | 181679610 | 3415 | 3405 | 3415 | 3405 | 376 |
| 622 | 20240116 | 090800 | 180397985 | 3405 | 3400 | 3405 | 3400 | 1370 |
| 623 | 20240116 | 090700 | 175739885 | 3410 | 3410 | 3410 | 3410 | 0 |
| 624 | 20240116 | 090600 | 175739885 | 3410 | 3410 | 3410 | 3410 | 1100 |
| 625 | 20240116 | 090500 | 171988885 | 3415 | 3410 | 3415 | 3405 | 9628 |
| 626 | 20240116 | 090400 | 139172385 | 3410 | 3400 | 3410 | 3400 | 937 |
| 627 | 20240116 | 090300 | 135978885 | 3385 | 3400 | 3400 | 3385 | 1319 |
| 628 | 20240116 | 090200 | 131495815 | 3400 | 3400 | 3400 | 3395 | 30865 |
| 629 | 20240116 | 090100 | 26555315 | 3385 | 3385 | 3400 | 3385 | 1616 |
| 630 | 20240116 | 090000 | 21071625 | 3385 | 3385 | 3385 | 3385 | 6225 |