31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 3 | 20240116 | 192800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20240116 | 192700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20240116 | 192600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20240116 | 192500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20240116 | 192400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20240116 | 192300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20240116 | 192200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20240116 | 192100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20240116 | 192000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20240116 | 191900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20240116 | 191800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20240116 | 191700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20240116 | 191600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20240116 | 191500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20240116 | 191400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20240116 | 191300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20240116 | 191200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20240116 | 191100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20240116 | 191000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20240116 | 190900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20240116 | 190800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20240116 | 190700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20240116 | 190600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20240116 | 190500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20240116 | 190400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20240116 | 190300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20240116 | 190200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20240116 | 190100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20240116 | 190000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20240116 | 185900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 33 | 20240116 | 185800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20240116 | 185700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20240116 | 185600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20240116 | 185500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20240116 | 185400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20240116 | 185300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20240116 | 185200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20240116 | 185100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20240116 | 185000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20240116 | 184900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20240116 | 184800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20240116 | 184700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20240116 | 184600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20240116 | 184500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20240116 | 184400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20240116 | 184300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20240116 | 184200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20240116 | 184100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20240116 | 184000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20240116 | 183900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20240116 | 183800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20240116 | 183700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20240116 | 183600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20240116 | 183500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20240116 | 183400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20240116 | 183300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20240116 | 183200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20240116 | 183100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20240116 | 183000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20240116 | 182900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 63 | 20240116 | 182800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20240116 | 182700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20240116 | 182600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20240116 | 182500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20240116 | 182400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20240116 | 182300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20240116 | 182200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20240116 | 182100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20240116 | 182000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20240116 | 181900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20240116 | 181800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20240116 | 181700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20240116 | 181600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20240116 | 181500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20240116 | 181400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20240116 | 181300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20240116 | 181200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20240116 | 181100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20240116 | 181000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20240116 | 180900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20240116 | 180800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20240116 | 180700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20240116 | 180600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20240116 | 180500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20240116 | 180400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20240116 | 180300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20240116 | 180200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20240116 | 180100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20240116 | 180000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20240116 | 175900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 93 | 20240116 | 175800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20240116 | 175700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20240116 | 175600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20240116 | 175500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20240116 | 175400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20240116 | 175300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20240116 | 175200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20240116 | 175100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20240116 | 175000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20240116 | 174900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20240116 | 174800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20240116 | 174700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20240116 | 174600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20240116 | 174500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20240116 | 174400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20240116 | 174300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20240116 | 174200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20240116 | 174100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20240116 | 174000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20240116 | 173900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20240116 | 173800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20240116 | 173700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20240116 | 173600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20240116 | 173500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20240116 | 173400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20240116 | 173300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20240116 | 173200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20240116 | 173100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20240116 | 173000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20240116 | 172900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 123 | 20240116 | 172800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20240116 | 172700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20240116 | 172600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20240116 | 172500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20240116 | 172400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20240116 | 172300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20240116 | 172200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20240116 | 172100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20240116 | 172000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20240116 | 171900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20240116 | 171800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20240116 | 171700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20240116 | 171600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20240116 | 171500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20240116 | 171400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20240116 | 171300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20240116 | 171200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20240116 | 171100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20240116 | 171000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20240116 | 170900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20240116 | 170800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20240116 | 170700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20240116 | 170600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20240116 | 170500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20240116 | 170400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20240116 | 170300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20240116 | 170200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20240116 | 170100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20240116 | 170000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20240116 | 165900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 153 | 20240116 | 165800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20240116 | 165700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20240116 | 165600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20240116 | 165500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20240116 | 165400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20240116 | 165300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20240116 | 165200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20240116 | 165100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20240116 | 165000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20240116 | 164900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20240116 | 164800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20240116 | 164700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20240116 | 164600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20240116 | 164500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20240116 | 164400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20240116 | 164300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20240116 | 164200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20240116 | 164100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20240116 | 164000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20240116 | 163900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20240116 | 163800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20240116 | 163700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20240116 | 163600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20240116 | 163500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20240116 | 163400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20240116 | 163300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20240116 | 163200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20240116 | 163100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20240116 | 163000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20240116 | 162900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 183 | 20240116 | 162800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20240116 | 162700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20240116 | 162600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20240116 | 162500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20240116 | 162400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20240116 | 162300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20240116 | 162200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20240116 | 162100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20240116 | 162000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20240116 | 161900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20240116 | 161800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20240116 | 161700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20240116 | 161600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20240116 | 161500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20240116 | 161400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20240116 | 161300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20240116 | 161200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20240116 | 161100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20240116 | 161000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20240116 | 160900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20240116 | 160800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20240116 | 160700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20240116 | 160600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20240116 | 160500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20240116 | 160400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20240116 | 160300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20240116 | 160200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20240116 | 160100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20240116 | 160000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20240116 | 155900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 213 | 20240116 | 155800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20240116 | 155700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20240116 | 155600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20240116 | 155500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20240116 | 155400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20240116 | 155300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20240116 | 155200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20240116 | 155100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20240116 | 155000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20240116 | 154900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20240116 | 154800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20240116 | 154700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20240116 | 154600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20240116 | 154500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20240116 | 154400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20240116 | 154300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20240116 | 154200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20240116 | 154100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20240116 | 154000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20240116 | 153900 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20240116 | 153800 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20240116 | 153700 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20240116 | 153600 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20240116 | 153500 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20240116 | 153400 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20240116 | 153300 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20240116 | 153200 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20240116 | 153100 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20240116 | 153000 | 1471885600 | 3580 | 3580 | 3580 | 3580 | 10932 |
| 242 | 20240116 | 152900 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 243 | 20240116 | 152800 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 244 | 20240116 | 152700 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 245 | 20240116 | 152600 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 246 | 20240116 | 152500 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 247 | 20240116 | 152400 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 248 | 20240116 | 152300 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 249 | 20240116 | 152200 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 250 | 20240116 | 152100 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 251 | 20240116 | 152000 | 1432749040 | 3575 | 3575 | 3575 | 3575 | 0 |
| 252 | 20240116 | 151900 | 1432749040 | 3575 | 3570 | 3575 | 3570 | 1101 |
| 253 | 20240116 | 151800 | 1428816425 | 3570 | 3570 | 3575 | 3570 | 3405 |
| 254 | 20240116 | 151700 | 1416657770 | 3570 | 3565 | 3570 | 3565 | 962 |
| 255 | 20240116 | 151600 | 1413225220 | 3565 | 3565 | 3565 | 3565 | 2053 |
| 256 | 20240116 | 151500 | 1405906275 | 3565 | 3565 | 3570 | 3565 | 1349 |
| 257 | 20240116 | 151400 | 1401097050 | 3565 | 3570 | 3570 | 3565 | 30 |
| 258 | 20240116 | 151300 | 1400990090 | 3565 | 3560 | 3570 | 3560 | 814 |
| 259 | 20240116 | 151200 | 1398089850 | 3565 | 3565 | 3565 | 3565 | 1 |
| 260 | 20240116 | 151100 | 1398086285 | 3565 | 3570 | 3570 | 3560 | 362 |
| 261 | 20240116 | 151000 | 1396797400 | 3560 | 3560 | 3560 | 3560 | 2 |
| 262 | 20240116 | 150900 | 1396790280 | 3570 | 3570 | 3570 | 3570 | 707 |
| 263 | 20240116 | 150800 | 1394266290 | 3560 | 3570 | 3570 | 3560 | 527 |
| 264 | 20240116 | 150700 | 1392386610 | 3570 | 3565 | 3570 | 3560 | 1108 |
| 265 | 20240116 | 150600 | 1388441070 | 3565 | 3570 | 3570 | 3565 | 874 |
| 266 | 20240116 | 150500 | 1385325240 | 3570 | 3575 | 3575 | 3565 | 14 |
| 267 | 20240116 | 150400 | 1385275220 | 3575 | 3575 | 3575 | 3565 | 1089 |
| 268 | 20240116 | 150300 | 1381382285 | 3575 | 3570 | 3575 | 3565 | 2517 |
| 269 | 20240116 | 150200 | 1372405075 | 3570 | 3570 | 3570 | 3570 | 833 |
| 270 | 20240116 | 150100 | 1369431265 | 3570 | 3570 | 3570 | 3570 | 70 |
| 271 | 20240116 | 150000 | 1369181365 | 3570 | 3565 | 3570 | 3565 | 5 |
| 272 | 20240116 | 145900 | 1369163530 | 3570 | 3570 | 3570 | 3570 | 1 |
| 273 | 20240116 | 145800 | 1369159960 | 3565 | 3570 | 3570 | 3565 | 795 |
| 274 | 20240116 | 145700 | 1366322165 | 3570 | 3570 | 3570 | 3570 | 337 |
| 275 | 20240116 | 145600 | 1365119075 | 3575 | 3575 | 3575 | 3565 | 443 |
| 276 | 20240116 | 145500 | 1363539550 | 3575 | 3570 | 3575 | 3560 | 3067 |
| 277 | 20240116 | 145400 | 1352590115 | 3575 | 3570 | 3575 | 3570 | 1159 |
| 278 | 20240116 | 145300 | 1348452460 | 3575 | 3565 | 3575 | 3555 | 4112 |
| 279 | 20240116 | 145200 | 1333810890 | 3575 | 3575 | 3580 | 3565 | 726 |
| 280 | 20240116 | 145100 | 1331216430 | 3570 | 3565 | 3570 | 3560 | 3324 |
| 281 | 20240116 | 145000 | 1319360530 | 3570 | 3570 | 3570 | 3570 | 100 |
| 282 | 20240116 | 144900 | 1319003530 | 3570 | 3565 | 3570 | 3565 | 902 |
| 283 | 20240116 | 144800 | 1315787890 | 3570 | 3565 | 3570 | 3565 | 7 |
| 284 | 20240116 | 144700 | 1315762910 | 3570 | 3565 | 3570 | 3565 | 460 |
| 285 | 20240116 | 144600 | 1314123000 | 3570 | 3565 | 3570 | 3550 | 3404 |
| 286 | 20240116 | 144500 | 1301982330 | 3565 | 3550 | 3565 | 3550 | 366 |
| 287 | 20240116 | 144400 | 1300678265 | 3550 | 3550 | 3570 | 3550 | 2127 |
| 288 | 20240116 | 144300 | 1293112105 | 3560 | 3560 | 3565 | 3560 | 110 |
| 289 | 20240116 | 144200 | 1292720005 | 3560 | 3560 | 3560 | 3560 | 0 |
| 290 | 20240116 | 144100 | 1292720005 | 3560 | 3550 | 3565 | 3550 | 310 |
| 291 | 20240116 | 144000 | 1291616410 | 3550 | 3565 | 3565 | 3550 | 1374 |
| 292 | 20240116 | 143900 | 1286725565 | 3560 | 3565 | 3565 | 3560 | 593 |
| 293 | 20240116 | 143800 | 1284614140 | 3560 | 3570 | 3570 | 3560 | 301 |
| 294 | 20240116 | 143700 | 1283542570 | 3565 | 3565 | 3570 | 3565 | 1763 |
| 295 | 20240116 | 143600 | 1277257470 | 3565 | 3565 | 3565 | 3560 | 105 |
| 296 | 20240116 | 143500 | 1276883215 | 3565 | 3565 | 3565 | 3565 | 520 |
| 297 | 20240116 | 143400 | 1275029415 | 3565 | 3560 | 3565 | 3560 | 284 |
| 298 | 20240116 | 143300 | 1274018360 | 3560 | 3560 | 3560 | 3560 | 4000 |
| 299 | 20240116 | 143200 | 1259778360 | 3560 | 3555 | 3560 | 3555 | 300 |
| 300 | 20240116 | 143100 | 1258711855 | 3555 | 3555 | 3555 | 3555 | 737 |
| 301 | 20240116 | 143000 | 1256091820 | 3555 | 3550 | 3555 | 3550 | 579 |
| 302 | 20240116 | 142900 | 1254036360 | 3545 | 3545 | 3550 | 3545 | 304 |
| 303 | 20240116 | 142800 | 1252958675 | 3545 | 3545 | 3545 | 3545 | 34 |
| 304 | 20240116 | 142700 | 1252838145 | 3545 | 3545 | 3545 | 3545 | 161 |
| 305 | 20240116 | 142600 | 1252267400 | 3545 | 3545 | 3545 | 3545 | 0 |
| 306 | 20240116 | 142500 | 1252267400 | 3545 | 3545 | 3545 | 3545 | 20 |
| 307 | 20240116 | 142400 | 1252196500 | 3545 | 3540 | 3545 | 3530 | 853 |
| 308 | 20240116 | 142300 | 1249181295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 309 | 20240116 | 142200 | 1249181295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 310 | 20240116 | 142100 | 1249181295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 311 | 20240116 | 142000 | 1249181295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 312 | 20240116 | 141900 | 1249181295 | 3545 | 3545 | 3545 | 3545 | 1 |
| 313 | 20240116 | 141800 | 1249177750 | 3545 | 3545 | 3545 | 3545 | 15 |
| 314 | 20240116 | 141700 | 1249124575 | 3545 | 3545 | 3545 | 3545 | 100 |
| 315 | 20240116 | 141600 | 1248770075 | 3550 | 3550 | 3550 | 3530 | 1145 |
| 316 | 20240116 | 141500 | 1244720185 | 3555 | 3555 | 3555 | 3555 | 59 |
| 317 | 20240116 | 141400 | 1244510440 | 3555 | 3540 | 3555 | 3540 | 267 |
| 318 | 20240116 | 141300 | 1243562655 | 3550 | 3545 | 3550 | 3545 | 350 |
| 319 | 20240116 | 141200 | 1242320260 | 3550 | 3540 | 3550 | 3540 | 11 |
| 320 | 20240116 | 141100 | 1242281310 | 3550 | 3540 | 3550 | 3540 | 11 |
| 321 | 20240116 | 141000 | 1242242360 | 3550 | 3550 | 3550 | 3550 | 10 |
| 322 | 20240116 | 140900 | 1242206860 | 3550 | 3550 | 3550 | 3550 | 200 |
| 323 | 20240116 | 140800 | 1241496860 | 3550 | 3550 | 3550 | 3550 | 300 |
| 324 | 20240116 | 140700 | 1240431860 | 3555 | 3555 | 3555 | 3530 | 5658 |
| 325 | 20240116 | 140600 | 1220432560 | 3555 | 3550 | 3555 | 3550 | 552 |
| 326 | 20240116 | 140500 | 1218471935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 327 | 20240116 | 140400 | 1218471935 | 3550 | 3555 | 3555 | 3550 | 2998 |
| 328 | 20240116 | 140300 | 1207824810 | 3555 | 3555 | 3555 | 3555 | 0 |
| 329 | 20240116 | 140200 | 1207824810 | 3555 | 3550 | 3555 | 3550 | 180 |
| 330 | 20240116 | 140100 | 1207185030 | 3555 | 3555 | 3560 | 3555 | 1982 |
| 331 | 20240116 | 140000 | 1200133695 | 3555 | 3555 | 3555 | 3550 | 1200 |
| 332 | 20240116 | 135900 | 1195867845 | 3555 | 3555 | 3555 | 3555 | 438 |
| 333 | 20240116 | 135800 | 1194310755 | 3560 | 3560 | 3560 | 3555 | 237 |
| 334 | 20240116 | 135700 | 1193467670 | 3560 | 3555 | 3560 | 3555 | 154 |
| 335 | 20240116 | 135600 | 1192920195 | 3560 | 3555 | 3560 | 3555 | 1379 |
| 336 | 20240116 | 135500 | 1188012765 | 3555 | 3560 | 3560 | 3555 | 334 |
| 337 | 20240116 | 135400 | 1186823895 | 3560 | 3565 | 3565 | 3560 | 722 |
| 338 | 20240116 | 135300 | 1184253570 | 3560 | 3545 | 3565 | 3545 | 15873 |
| 339 | 20240116 | 135200 | 1127851545 | 3545 | 3545 | 3545 | 3545 | 1 |
| 340 | 20240116 | 135100 | 1127848000 | 3545 | 3545 | 3545 | 3545 | 394 |
| 341 | 20240116 | 135000 | 1126451270 | 3545 | 3545 | 3545 | 3545 | 3 |
| 342 | 20240116 | 134900 | 1126440635 | 3540 | 3540 | 3540 | 3540 | 500 |
| 343 | 20240116 | 134800 | 1124670635 | 3540 | 3545 | 3545 | 3540 | 529 |
| 344 | 20240116 | 134700 | 1122797930 | 3545 | 3545 | 3545 | 3545 | 29 |
| 345 | 20240116 | 134600 | 1122695125 | 3545 | 3545 | 3545 | 3545 | 1 |
| 346 | 20240116 | 134500 | 1122691580 | 3545 | 3540 | 3545 | 3540 | 624 |
| 347 | 20240116 | 134400 | 1120482465 | 3540 | 3530 | 3540 | 3530 | 51 |
| 348 | 20240116 | 134300 | 1120302425 | 3540 | 3540 | 3545 | 3530 | 1078 |
| 349 | 20240116 | 134200 | 1116493375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 350 | 20240116 | 134100 | 1116493375 | 3540 | 3535 | 3540 | 3535 | 203 |
| 351 | 20240116 | 134000 | 1115774935 | 3540 | 3540 | 3540 | 3540 | 1 |
| 352 | 20240116 | 133900 | 1115771395 | 3535 | 3535 | 3535 | 3535 | 1374 |
| 353 | 20240116 | 133800 | 1110914305 | 3535 | 3535 | 3535 | 3535 | 0 |
| 354 | 20240116 | 133700 | 1110914305 | 3535 | 3535 | 3535 | 3535 | 0 |
| 355 | 20240116 | 133600 | 1110914305 | 3535 | 3535 | 3535 | 3535 | 105 |
| 356 | 20240116 | 133500 | 1110543130 | 3535 | 3535 | 3535 | 3535 | 0 |
| 357 | 20240116 | 133400 | 1110543130 | 3535 | 3535 | 3535 | 3535 | 0 |
| 358 | 20240116 | 133300 | 1110543130 | 3535 | 3535 | 3535 | 3535 | 188 |
| 359 | 20240116 | 133200 | 1109878550 | 3535 | 3535 | 3535 | 3535 | 5 |
| 360 | 20240116 | 133100 | 1109860875 | 3535 | 3535 | 3545 | 3535 | 220 |
| 361 | 20240116 | 133000 | 1109081315 | 3540 | 3540 | 3540 | 3540 | 80 |
| 362 | 20240116 | 132900 | 1108798115 | 3540 | 3540 | 3540 | 3540 | 218 |
| 363 | 20240116 | 132800 | 1108026395 | 3540 | 3535 | 3540 | 3535 | 365 |
| 364 | 20240116 | 132700 | 1106736065 | 3535 | 3535 | 3535 | 3535 | 0 |
| 365 | 20240116 | 132600 | 1106736065 | 3535 | 3535 | 3535 | 3535 | 0 |
| 366 | 20240116 | 132500 | 1106736065 | 3535 | 3535 | 3535 | 3535 | 0 |
| 367 | 20240116 | 132400 | 1106736065 | 3535 | 3535 | 3535 | 3535 | 10 |
| 368 | 20240116 | 132300 | 1106700715 | 3535 | 3535 | 3535 | 3535 | 10 |
| 369 | 20240116 | 132200 | 1106665365 | 3535 | 3535 | 3535 | 3535 | 300 |
| 370 | 20240116 | 132100 | 1105604865 | 3535 | 3535 | 3535 | 3535 | 97 |
| 371 | 20240116 | 132000 | 1105261970 | 3530 | 3530 | 3530 | 3530 | 1 |
| 372 | 20240116 | 131900 | 1105258440 | 3530 | 3530 | 3530 | 3530 | 4 |
| 373 | 20240116 | 131800 | 1105244320 | 3530 | 3535 | 3535 | 3530 | 920 |
| 374 | 20240116 | 131700 | 1101993870 | 3530 | 3530 | 3530 | 3530 | 1 |
| 375 | 20240116 | 131600 | 1101990340 | 3530 | 3530 | 3530 | 3530 | 584 |
| 376 | 20240116 | 131500 | 1099928820 | 3530 | 3530 | 3530 | 3530 | 48 |
| 377 | 20240116 | 131400 | 1099759380 | 3530 | 3530 | 3530 | 3530 | 10 |
| 378 | 20240116 | 131300 | 1099724080 | 3530 | 3530 | 3530 | 3530 | 100 |
| 379 | 20240116 | 131200 | 1099371080 | 3530 | 3530 | 3530 | 3530 | 0 |
| 380 | 20240116 | 131100 | 1099371080 | 3530 | 3530 | 3530 | 3530 | 33 |
| 381 | 20240116 | 131000 | 1099254590 | 3535 | 3535 | 3535 | 3535 | 0 |
| 382 | 20240116 | 130900 | 1099254590 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 383 | 20240116 | 130800 | 1095719590 | 3535 | 3535 | 3535 | 3535 | 450 |
| 384 | 20240116 | 130700 | 1094128840 | 3535 | 3535 | 3535 | 3535 | 3 |
| 385 | 20240116 | 130600 | 1094118235 | 3540 | 3540 | 3540 | 3540 | 0 |
| 386 | 20240116 | 130500 | 1094118235 | 3540 | 3540 | 3540 | 3540 | 196 |
| 387 | 20240116 | 130400 | 1093424395 | 3540 | 3535 | 3540 | 3535 | 4 |
| 388 | 20240116 | 130300 | 1093410245 | 3545 | 3540 | 3545 | 3540 | 102 |
| 389 | 20240116 | 130200 | 1093049155 | 3545 | 3550 | 3550 | 3545 | 102 |
| 390 | 20240116 | 130100 | 1092687560 | 3545 | 3530 | 3545 | 3530 | 253 |
| 391 | 20240116 | 130000 | 1091791470 | 3545 | 3545 | 3545 | 3545 | 0 |
| 392 | 20240116 | 125900 | 1091791470 | 3545 | 3545 | 3545 | 3545 | 0 |
| 393 | 20240116 | 125800 | 1091791470 | 3545 | 3540 | 3545 | 3540 | 160 |
| 394 | 20240116 | 125700 | 1091224770 | 3540 | 3530 | 3540 | 3530 | 883 |
| 395 | 20240116 | 125600 | 1088099800 | 3530 | 3530 | 3530 | 3530 | 408 |
| 396 | 20240116 | 125500 | 1086659560 | 3540 | 3540 | 3540 | 3540 | 264 |
| 397 | 20240116 | 125400 | 1085725000 | 3540 | 3545 | 3545 | 3540 | 230 |
| 398 | 20240116 | 125300 | 1084910650 | 3550 | 3550 | 3550 | 3550 | 4 |
| 399 | 20240116 | 125200 | 1084896450 | 3550 | 3545 | 3550 | 3545 | 60 |
| 400 | 20240116 | 125100 | 1084683600 | 3545 | 3540 | 3545 | 3540 | 2 |
| 401 | 20240116 | 125000 | 1084676515 | 3545 | 3545 | 3545 | 3545 | 147 |
| 402 | 20240116 | 124900 | 1084155400 | 3545 | 3555 | 3555 | 3545 | 561 |
| 403 | 20240116 | 124800 | 1082161645 | 3545 | 3545 | 3545 | 3545 | 1369 |
| 404 | 20240116 | 124700 | 1077308540 | 3555 | 3555 | 3555 | 3545 | 474 |
| 405 | 20240116 | 124600 | 1075627460 | 3560 | 3550 | 3560 | 3545 | 681 |
| 406 | 20240116 | 124500 | 1073203930 | 3560 | 3540 | 3560 | 3540 | 21435 |
| 407 | 20240116 | 124400 | 997178330 | 3535 | 3535 | 3535 | 3535 | 180 |
| 408 | 20240116 | 124300 | 996542030 | 3535 | 3535 | 3535 | 3535 | 0 |
| 409 | 20240116 | 124200 | 996542030 | 3535 | 3530 | 3535 | 3530 | 345 |
| 410 | 20240116 | 124100 | 995324010 | 3535 | 3530 | 3535 | 3530 | 652 |
| 411 | 20240116 | 124000 | 993022270 | 3535 | 3535 | 3535 | 3535 | 28 |
| 412 | 20240116 | 123900 | 992923290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 413 | 20240116 | 123800 | 992923290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 414 | 20240116 | 123700 | 992923290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 415 | 20240116 | 123600 | 992923290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 416 | 20240116 | 123500 | 992923290 | 3535 | 3535 | 3535 | 3535 | 5 |
| 417 | 20240116 | 123400 | 992905615 | 3515 | 3520 | 3520 | 3515 | 400 |
| 418 | 20240116 | 123300 | 991499440 | 3530 | 3530 | 3530 | 3530 | 278 |
| 419 | 20240116 | 123200 | 990518100 | 3535 | 3530 | 3535 | 3530 | 395 |
| 420 | 20240116 | 123100 | 989122775 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 421 | 20240116 | 123000 | 985592775 | 3530 | 3525 | 3530 | 3520 | 102 |
| 422 | 20240116 | 122900 | 985233695 | 3530 | 3525 | 3530 | 3525 | 253 |
| 423 | 20240116 | 122800 | 984340610 | 3525 | 3525 | 3525 | 3525 | 59 |
| 424 | 20240116 | 122700 | 984132635 | 3520 | 3520 | 3520 | 3520 | 0 |
| 425 | 20240116 | 122600 | 984132635 | 3520 | 3520 | 3520 | 3520 | 0 |
| 426 | 20240116 | 122500 | 984132635 | 3520 | 3520 | 3520 | 3520 | 90 |
| 427 | 20240116 | 122400 | 983815835 | 3520 | 3525 | 3525 | 3520 | 52 |
| 428 | 20240116 | 122300 | 983632545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 429 | 20240116 | 122200 | 983632545 | 3525 | 3520 | 3525 | 3520 | 48 |
| 430 | 20240116 | 122100 | 983463445 | 3520 | 3520 | 3520 | 3520 | 0 |
| 431 | 20240116 | 122000 | 983463445 | 3520 | 3520 | 3520 | 3520 | 0 |
| 432 | 20240116 | 121900 | 983463445 | 3520 | 3520 | 3520 | 3520 | 493 |
| 433 | 20240116 | 121800 | 981728085 | 3520 | 3520 | 3520 | 3520 | 101 |
| 434 | 20240116 | 121700 | 981372565 | 3515 | 3515 | 3515 | 3510 | 356 |
| 435 | 20240116 | 121600 | 980121275 | 3515 | 3515 | 3515 | 3515 | 35 |
| 436 | 20240116 | 121500 | 979998250 | 3510 | 3510 | 3510 | 3510 | 0 |
| 437 | 20240116 | 121400 | 979998250 | 3510 | 3515 | 3515 | 3510 | 39 |
| 438 | 20240116 | 121300 | 979861210 | 3515 | 3515 | 3515 | 3515 | 0 |
| 439 | 20240116 | 121200 | 979861210 | 3515 | 3515 | 3515 | 3515 | 0 |
| 440 | 20240116 | 121100 | 979861210 | 3515 | 3515 | 3515 | 3515 | 0 |
| 441 | 20240116 | 121000 | 979861210 | 3515 | 3515 | 3515 | 3515 | 0 |
| 442 | 20240116 | 120900 | 979861210 | 3515 | 3515 | 3515 | 3515 | 2 |
| 443 | 20240116 | 120800 | 979854180 | 3515 | 3515 | 3515 | 3515 | 35 |
| 444 | 20240116 | 120700 | 979731155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 445 | 20240116 | 120600 | 979731155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 446 | 20240116 | 120500 | 979731155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 447 | 20240116 | 120400 | 979731155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 448 | 20240116 | 120300 | 979731155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 449 | 20240116 | 120200 | 979731155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 450 | 20240116 | 120100 | 979731155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 451 | 20240116 | 120000 | 979731155 | 3510 | 3510 | 3510 | 3510 | 0 |
| 452 | 20240116 | 115900 | 979731155 | 3510 | 3510 | 3510 | 3510 | 140 |
| 453 | 20240116 | 115800 | 979239755 | 3515 | 3515 | 3515 | 3515 | 0 |
| 454 | 20240116 | 115700 | 979239755 | 3515 | 3515 | 3515 | 3515 | 0 |
| 455 | 20240116 | 115600 | 979239755 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 456 | 20240116 | 115500 | 975724755 | 3505 | 3505 | 3505 | 3505 | 1 |
| 457 | 20240116 | 115400 | 975721250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 458 | 20240116 | 115300 | 975721250 | 3505 | 3505 | 3505 | 3505 | 87 |
| 459 | 20240116 | 115200 | 975416315 | 3505 | 3505 | 3505 | 3505 | 299 |
| 460 | 20240116 | 115100 | 974368320 | 3505 | 3505 | 3505 | 3505 | 244 |
| 461 | 20240116 | 115000 | 973513100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 462 | 20240116 | 114900 | 973513100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 463 | 20240116 | 114800 | 973513100 | 3505 | 3505 | 3505 | 3505 | 24 |
| 464 | 20240116 | 114700 | 973428980 | 3505 | 3515 | 3515 | 3505 | 2201 |
| 465 | 20240116 | 114600 | 965704460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 466 | 20240116 | 114500 | 965704460 | 3515 | 3515 | 3515 | 3515 | 12 |
| 467 | 20240116 | 114400 | 965662280 | 3515 | 3515 | 3515 | 3515 | 123 |
| 468 | 20240116 | 114300 | 965229935 | 3515 | 3515 | 3515 | 3515 | 934 |
| 469 | 20240116 | 114200 | 961946925 | 3515 | 3515 | 3515 | 3515 | 0 |
| 470 | 20240116 | 114100 | 961946925 | 3515 | 3520 | 3520 | 3515 | 2027 |
| 471 | 20240116 | 114000 | 954816625 | 3520 | 3520 | 3520 | 3520 | 56 |
| 472 | 20240116 | 113900 | 954619505 | 3520 | 3520 | 3520 | 3520 | 0 |
| 473 | 20240116 | 113800 | 954619505 | 3520 | 3520 | 3520 | 3520 | 500 |
| 474 | 20240116 | 113700 | 952859505 | 3520 | 3520 | 3520 | 3520 | 200 |
| 475 | 20240116 | 113600 | 952155505 | 3520 | 3515 | 3520 | 3515 | 500 |
| 476 | 20240116 | 113500 | 950396505 | 3520 | 3520 | 3520 | 3520 | 500 |
| 477 | 20240116 | 113400 | 948636505 | 3520 | 3525 | 3525 | 3520 | 206 |
| 478 | 20240116 | 113300 | 947910380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 479 | 20240116 | 113200 | 947910380 | 3525 | 3520 | 3525 | 3520 | 218 |
| 480 | 20240116 | 113100 | 947142575 | 3525 | 3525 | 3525 | 3525 | 600 |
| 481 | 20240116 | 113000 | 945027575 | 3525 | 3525 | 3525 | 3525 | 500 |
| 482 | 20240116 | 112900 | 943265075 | 3525 | 3520 | 3525 | 3520 | 711 |
| 483 | 20240116 | 112800 | 940762105 | 3520 | 3520 | 3520 | 3520 | 620 |
| 484 | 20240116 | 112700 | 938579705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 485 | 20240116 | 112600 | 938579705 | 3520 | 3520 | 3520 | 3520 | 0 |
| 486 | 20240116 | 112500 | 938579705 | 3520 | 3520 | 3520 | 3520 | 50 |
| 487 | 20240116 | 112400 | 938403705 | 3530 | 3525 | 3530 | 3525 | 1131 |
| 488 | 20240116 | 112300 | 934416925 | 3525 | 3525 | 3525 | 3525 | 157 |
| 489 | 20240116 | 112200 | 933863500 | 3525 | 3525 | 3525 | 3525 | 29 |
| 490 | 20240116 | 112100 | 933761275 | 3525 | 3525 | 3525 | 3525 | 0 |
| 491 | 20240116 | 112000 | 933761275 | 3525 | 3525 | 3525 | 3525 | 301 |
| 492 | 20240116 | 111900 | 932700250 | 3525 | 3525 | 3525 | 3525 | 343 |
| 493 | 20240116 | 111800 | 931491175 | 3525 | 3520 | 3525 | 3520 | 102 |
| 494 | 20240116 | 111700 | 931131635 | 3525 | 3525 | 3525 | 3525 | 1527 |
| 495 | 20240116 | 111600 | 925748960 | 3525 | 3530 | 3530 | 3525 | 821 |
| 496 | 20240116 | 111500 | 922853570 | 3530 | 3530 | 3530 | 3530 | 229 |
| 497 | 20240116 | 111400 | 922045200 | 3530 | 3530 | 3530 | 3530 | 1101 |
| 498 | 20240116 | 111300 | 918158670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 499 | 20240116 | 111200 | 918158670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 500 | 20240116 | 111100 | 918158670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 501 | 20240116 | 111000 | 918158670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 502 | 20240116 | 110900 | 918158670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 503 | 20240116 | 110800 | 918158670 | 3535 | 3535 | 3535 | 3535 | 100 |
| 504 | 20240116 | 110700 | 917805170 | 3530 | 3535 | 3535 | 3530 | 208 |
| 505 | 20240116 | 110600 | 917069930 | 3535 | 3535 | 3535 | 3535 | 205 |
| 506 | 20240116 | 110500 | 916345255 | 3535 | 3535 | 3535 | 3535 | 1 |
| 507 | 20240116 | 110400 | 916341720 | 3540 | 3540 | 3540 | 3540 | 0 |
| 508 | 20240116 | 110300 | 916341720 | 3540 | 3540 | 3540 | 3540 | 10 |
| 509 | 20240116 | 110200 | 916306320 | 3540 | 3540 | 3540 | 3535 | 913 |
| 510 | 20240116 | 110100 | 913077300 | 3540 | 3530 | 3540 | 3530 | 1268 |
| 511 | 20240116 | 110000 | 908600485 | 3540 | 3540 | 3540 | 3540 | 254 |
| 512 | 20240116 | 105900 | 907701325 | 3540 | 3535 | 3540 | 3530 | 1423 |
| 513 | 20240116 | 105800 | 902672110 | 3535 | 3530 | 3535 | 3530 | 726 |
| 514 | 20240116 | 105700 | 900108815 | 3525 | 3520 | 3525 | 3520 | 151 |
| 515 | 20240116 | 105600 | 899577275 | 3520 | 3520 | 3520 | 3520 | 653 |
| 516 | 20240116 | 105500 | 897278715 | 3520 | 3530 | 3530 | 3520 | 1217 |
| 517 | 20240116 | 105400 | 892990195 | 3525 | 3525 | 3525 | 3525 | 85 |
| 518 | 20240116 | 105300 | 892690570 | 3525 | 3525 | 3525 | 3525 | 204 |
| 519 | 20240116 | 105200 | 891971470 | 3525 | 3525 | 3525 | 3525 | 200 |
| 520 | 20240116 | 105100 | 891266470 | 3520 | 3520 | 3520 | 3520 | 100 |
| 521 | 20240116 | 105000 | 890914470 | 3525 | 3525 | 3525 | 3525 | 51 |
| 522 | 20240116 | 104900 | 890734695 | 3525 | 3525 | 3525 | 3525 | 200 |
| 523 | 20240116 | 104800 | 890029695 | 3520 | 3520 | 3520 | 3520 | 850 |
| 524 | 20240116 | 104700 | 887037695 | 3520 | 3515 | 3525 | 3515 | 1001 |
| 525 | 20240116 | 104600 | 883515170 | 3520 | 3520 | 3520 | 3520 | 300 |
| 526 | 20240116 | 104500 | 882459170 | 3515 | 3515 | 3515 | 3515 | 201 |
| 527 | 20240116 | 104400 | 881752655 | 3515 | 3515 | 3515 | 3500 | 230 |
| 528 | 20240116 | 104300 | 880945705 | 3515 | 3510 | 3515 | 3510 | 3054 |
| 529 | 20240116 | 104200 | 870225690 | 3495 | 3495 | 3495 | 3495 | 260 |
| 530 | 20240116 | 104100 | 869316990 | 3500 | 3500 | 3500 | 3490 | 713 |
| 531 | 20240116 | 104000 | 866821865 | 3500 | 3510 | 3510 | 3500 | 1686 |
| 532 | 20240116 | 103900 | 860911785 | 3505 | 3505 | 3505 | 3500 | 1996 |
| 533 | 20240116 | 103800 | 853915840 | 3505 | 3505 | 3505 | 3505 | 4 |
| 534 | 20240116 | 103700 | 853901820 | 3500 | 3500 | 3500 | 3500 | 153 |
| 535 | 20240116 | 103600 | 853366320 | 3490 | 3490 | 3490 | 3490 | 2 |
| 536 | 20240116 | 103500 | 853359340 | 3485 | 3490 | 3490 | 3485 | 147 |
| 537 | 20240116 | 103400 | 852846360 | 3485 | 3480 | 3485 | 3480 | 501 |
| 538 | 20240116 | 103300 | 851102875 | 3480 | 3480 | 3480 | 3480 | 9 |
| 539 | 20240116 | 103200 | 851071555 | 3475 | 3475 | 3475 | 3475 | 216 |
| 540 | 20240116 | 103100 | 850320955 | 3480 | 3480 | 3480 | 3480 | 3000 |
| 541 | 20240116 | 103000 | 839880955 | 3480 | 3475 | 3480 | 3475 | 1529 |
| 542 | 20240116 | 102900 | 834560180 | 3475 | 3480 | 3480 | 3475 | 29 |
| 543 | 20240116 | 102800 | 834459400 | 3480 | 3475 | 3480 | 3475 | 2087 |
| 544 | 20240116 | 102700 | 827201640 | 3480 | 3475 | 3480 | 3475 | 1093 |
| 545 | 20240116 | 102600 | 823400715 | 3475 | 3475 | 3475 | 3470 | 1751 |
| 546 | 20240116 | 102500 | 817320990 | 3475 | 3475 | 3475 | 3470 | 264 |
| 547 | 20240116 | 102400 | 816404030 | 3475 | 3475 | 3475 | 3475 | 65 |
| 548 | 20240116 | 102300 | 816178155 | 3480 | 3475 | 3480 | 3475 | 204 |
| 549 | 20240116 | 102200 | 815469240 | 3470 | 3480 | 3480 | 3470 | 920 |
| 550 | 20240116 | 102100 | 812273200 | 3480 | 3480 | 3480 | 3480 | 1062 |
| 551 | 20240116 | 102000 | 808577440 | 3485 | 3475 | 3485 | 3475 | 1170 |
| 552 | 20240116 | 101900 | 804505890 | 3475 | 3475 | 3475 | 3475 | 2 |
| 553 | 20240116 | 101800 | 804498940 | 3475 | 3485 | 3485 | 3475 | 1613 |
| 554 | 20240116 | 101700 | 798887560 | 3485 | 3485 | 3485 | 3485 | 191 |
| 555 | 20240116 | 101600 | 798221925 | 3485 | 3485 | 3485 | 3485 | 2 |
| 556 | 20240116 | 101500 | 798214955 | 3485 | 3485 | 3485 | 3485 | 5 |
| 557 | 20240116 | 101400 | 798197530 | 3480 | 3480 | 3480 | 3480 | 0 |
| 558 | 20240116 | 101300 | 798197530 | 3480 | 3480 | 3480 | 3480 | 2419 |
| 559 | 20240116 | 101200 | 789779410 | 3475 | 3470 | 3475 | 3470 | 3856 |
| 560 | 20240116 | 101100 | 776398335 | 3470 | 3470 | 3470 | 3470 | 700 |
| 561 | 20240116 | 101000 | 773969335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 562 | 20240116 | 100900 | 773969335 | 3470 | 3470 | 3470 | 3470 | 372 |
| 563 | 20240116 | 100800 | 772678495 | 3460 | 3465 | 3470 | 3460 | 1665 |
| 564 | 20240116 | 100700 | 766915740 | 3460 | 3460 | 3460 | 3460 | 4918 |
| 565 | 20240116 | 100600 | 749899460 | 3460 | 3475 | 3475 | 3460 | 2493 |
| 566 | 20240116 | 100500 | 741256625 | 3470 | 3475 | 3475 | 3470 | 4655 |
| 567 | 20240116 | 100400 | 725091400 | 3480 | 3480 | 3485 | 3480 | 3000 |
| 568 | 20240116 | 100300 | 714648445 | 3480 | 3480 | 3480 | 3470 | 49 |
| 569 | 20240116 | 100200 | 714478180 | 3480 | 3480 | 3480 | 3470 | 1026 |
| 570 | 20240116 | 100100 | 710912740 | 3470 | 3475 | 3480 | 3470 | 3043 |
| 571 | 20240116 | 100000 | 700343805 | 3475 | 3485 | 3485 | 3475 | 896 |
| 572 | 20240116 | 095900 | 697225085 | 3485 | 3480 | 3485 | 3480 | 2497 |
| 573 | 20240116 | 095800 | 688534180 | 3485 | 3485 | 3495 | 3485 | 185 |
| 574 | 20240116 | 095700 | 687889020 | 3485 | 3480 | 3485 | 3480 | 200 |
| 575 | 20240116 | 095600 | 687192520 | 3485 | 3490 | 3490 | 3485 | 1242 |
| 576 | 20240116 | 095500 | 682862430 | 3495 | 3490 | 3495 | 3485 | 290 |
| 577 | 20240116 | 095400 | 681850380 | 3490 | 3485 | 3490 | 3485 | 287 |
| 578 | 20240116 | 095300 | 680850180 | 3485 | 3495 | 3495 | 3485 | 908 |
| 579 | 20240116 | 095200 | 677685730 | 3485 | 3485 | 3485 | 3485 | 0 |
| 580 | 20240116 | 095100 | 677685730 | 3485 | 3490 | 3490 | 3485 | 1813 |
| 581 | 20240116 | 095000 | 671361825 | 3490 | 3500 | 3500 | 3490 | 3229 |
| 582 | 20240116 | 094900 | 660076610 | 3500 | 3500 | 3500 | 3500 | 59 |
| 583 | 20240116 | 094800 | 659870110 | 3500 | 3500 | 3500 | 3500 | 763 |
| 584 | 20240116 | 094700 | 657199610 | 3500 | 3500 | 3500 | 3495 | 846 |
| 585 | 20240116 | 094600 | 654240655 | 3500 | 3495 | 3500 | 3495 | 1057 |
| 586 | 20240116 | 094500 | 650541190 | 3495 | 3500 | 3500 | 3495 | 30 |
| 587 | 20240116 | 094400 | 650436200 | 3500 | 3495 | 3500 | 3495 | 6846 |
| 588 | 20240116 | 094300 | 626476045 | 3490 | 3490 | 3490 | 3485 | 405 |
| 589 | 20240116 | 094200 | 625062605 | 3485 | 3485 | 3495 | 3485 | 1177 |
| 590 | 20240116 | 094100 | 620960260 | 3495 | 3500 | 3500 | 3495 | 469 |
| 591 | 20240116 | 094000 | 619319315 | 3500 | 3495 | 3500 | 3485 | 7982 |
| 592 | 20240116 | 093900 | 591470015 | 3495 | 3495 | 3500 | 3495 | 804 |
| 593 | 20240116 | 093800 | 588660015 | 3495 | 3495 | 3505 | 3495 | 1038 |
| 594 | 20240116 | 093700 | 585032185 | 3495 | 3505 | 3510 | 3495 | 13173 |
| 595 | 20240116 | 093600 | 538907650 | 3505 | 3510 | 3510 | 3505 | 1231 |
| 596 | 20240116 | 093500 | 534587385 | 3510 | 3510 | 3510 | 3510 | 858 |
| 597 | 20240116 | 093400 | 531575805 | 3510 | 3510 | 3520 | 3505 | 1805 |
| 598 | 20240116 | 093300 | 525246345 | 3510 | 3510 | 3510 | 3510 | 2208 |
| 599 | 20240116 | 093200 | 517496265 | 3510 | 3510 | 3510 | 3510 | 0 |
| 600 | 20240116 | 093100 | 517496265 | 3510 | 3510 | 3520 | 3510 | 2870 |
| 601 | 20240116 | 093000 | 507422065 | 3520 | 3520 | 3520 | 3515 | 2797 |
| 602 | 20240116 | 092900 | 497590555 | 3520 | 3520 | 3520 | 3520 | 15 |
| 603 | 20240116 | 092800 | 497537755 | 3520 | 3525 | 3525 | 3520 | 4285 |
| 604 | 20240116 | 092700 | 482453050 | 3520 | 3525 | 3525 | 3520 | 1624 |
| 605 | 20240116 | 092600 | 476730040 | 3525 | 3535 | 3535 | 3525 | 940 |
| 606 | 20240116 | 092500 | 473414190 | 3535 | 3540 | 3540 | 3535 | 53 |
| 607 | 20240116 | 092400 | 473226830 | 3520 | 3520 | 3520 | 3520 | 1609 |
| 608 | 20240116 | 092300 | 467563150 | 3530 | 3540 | 3540 | 3520 | 3119 |
| 609 | 20240116 | 092200 | 456564925 | 3540 | 3540 | 3540 | 3540 | 560 |
| 610 | 20240116 | 092100 | 454582525 | 3540 | 3540 | 3540 | 3540 | 50 |
| 611 | 20240116 | 092000 | 454405525 | 3530 | 3530 | 3530 | 3530 | 650 |
| 612 | 20240116 | 091900 | 452111025 | 3525 | 3530 | 3530 | 3525 | 286 |
| 613 | 20240116 | 091800 | 451101875 | 3525 | 3525 | 3525 | 3525 | 1549 |
| 614 | 20240116 | 091700 | 445641650 | 3530 | 3530 | 3530 | 3530 | 1704 |
| 615 | 20240116 | 091600 | 439626530 | 3535 | 3535 | 3535 | 3530 | 810 |
| 616 | 20240116 | 091500 | 436763680 | 3535 | 3535 | 3535 | 3530 | 893 |
| 617 | 20240116 | 091400 | 433607155 | 3535 | 3535 | 3535 | 3535 | 317 |
| 618 | 20240116 | 091300 | 432486560 | 3535 | 3540 | 3540 | 3535 | 2820 |
| 619 | 20240116 | 091200 | 422504260 | 3545 | 3545 | 3550 | 3540 | 689 |
| 620 | 20240116 | 091100 | 420062660 | 3540 | 3550 | 3565 | 3540 | 9356 |
| 621 | 20240116 | 091000 | 386862415 | 3555 | 3565 | 3565 | 3555 | 10456 |
| 622 | 20240116 | 090900 | 349652535 | 3565 | 3565 | 3565 | 3565 | 1392 |
| 623 | 20240116 | 090800 | 344690055 | 3570 | 3575 | 3575 | 3570 | 668 |
| 624 | 20240116 | 090700 | 342305045 | 3570 | 3575 | 3575 | 3570 | 376 |
| 625 | 20240116 | 090600 | 340962585 | 3570 | 3590 | 3590 | 3560 | 17037 |
| 626 | 20240116 | 090500 | 280119395 | 3585 | 3575 | 3595 | 3575 | 10707 |
| 627 | 20240116 | 090400 | 241767555 | 3570 | 3560 | 3580 | 3555 | 2155 |
| 628 | 20240116 | 090300 | 234072310 | 3555 | 3560 | 3560 | 3550 | 1919 |
| 629 | 20240116 | 090200 | 227245375 | 3555 | 3560 | 3560 | 3550 | 1313 |
| 630 | 20240116 | 090100 | 222573445 | 3545 | 3555 | 3575 | 3545 | 17591 |
| 631 | 20240116 | 090000 | 160049330 | 3575 | 3625 | 3625 | 3550 | 44521 |