29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 10135 |
| 3 | 20240112 | 184800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20240112 | 184700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20240112 | 184600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20240112 | 184500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20240112 | 184400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20240112 | 184300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20240112 | 184200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20240112 | 184100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20240112 | 184000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20240112 | 183900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20240112 | 183800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20240112 | 183700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20240112 | 183600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20240112 | 183500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20240112 | 183400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20240112 | 183300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20240112 | 183200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20240112 | 183100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20240112 | 183000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20240112 | 182900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20240112 | 182800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20240112 | 182700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20240112 | 182600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20240112 | 182500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20240112 | 182400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20240112 | 182300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20240112 | 182200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20240112 | 182100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20240112 | 182000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20240112 | 181900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 10135 |
| 33 | 20240112 | 181800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20240112 | 181700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20240112 | 181600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20240112 | 181500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20240112 | 181400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20240112 | 181300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20240112 | 181200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20240112 | 181100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20240112 | 181000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20240112 | 180900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20240112 | 180800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20240112 | 180700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20240112 | 180600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20240112 | 180500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20240112 | 180400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20240112 | 180300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20240112 | 180200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20240112 | 180100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20240112 | 180000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20240112 | 175900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20240112 | 175800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20240112 | 175700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20240112 | 175600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20240112 | 175500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20240112 | 175400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20240112 | 175300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20240112 | 175200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20240112 | 175100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20240112 | 175000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20240112 | 174900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 10135 |
| 63 | 20240112 | 174800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20240112 | 174700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20240112 | 174600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20240112 | 174500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20240112 | 174400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20240112 | 174300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20240112 | 174200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20240112 | 174100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20240112 | 174000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20240112 | 173900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20240112 | 173800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20240112 | 173700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20240112 | 173600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20240112 | 173500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20240112 | 173400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20240112 | 173300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20240112 | 173200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20240112 | 173100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20240112 | 173000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20240112 | 172900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20240112 | 172800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20240112 | 172700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20240112 | 172600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20240112 | 172500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20240112 | 172400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20240112 | 172300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20240112 | 172200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20240112 | 172100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20240112 | 172000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20240112 | 171900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 10135 |
| 93 | 20240112 | 171800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20240112 | 171700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20240112 | 171600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20240112 | 171500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20240112 | 171400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20240112 | 171300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20240112 | 171200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20240112 | 171100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20240112 | 171000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20240112 | 170900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20240112 | 170800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20240112 | 170700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20240112 | 170600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20240112 | 170500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20240112 | 170400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20240112 | 170300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20240112 | 170200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20240112 | 170100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20240112 | 170000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20240112 | 165900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20240112 | 165800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20240112 | 165700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20240112 | 165600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20240112 | 165500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20240112 | 165400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20240112 | 165300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20240112 | 165200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20240112 | 165100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20240112 | 165000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20240112 | 164900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 10135 |
| 123 | 20240112 | 164800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20240112 | 164700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20240112 | 164600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20240112 | 164500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20240112 | 164400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20240112 | 164300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20240112 | 164200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20240112 | 164100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20240112 | 164000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20240112 | 163900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20240112 | 163800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20240112 | 163700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20240112 | 163600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20240112 | 163500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20240112 | 163400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20240112 | 163300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20240112 | 163200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20240112 | 163100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20240112 | 163000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20240112 | 162900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20240112 | 162800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20240112 | 162700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20240112 | 162600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20240112 | 162500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20240112 | 162400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20240112 | 162300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20240112 | 162200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20240112 | 162100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20240112 | 162000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20240112 | 161900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 10135 |
| 153 | 20240112 | 161800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20240112 | 161700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20240112 | 161600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20240112 | 161500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20240112 | 161400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20240112 | 161300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20240112 | 161200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20240112 | 161100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20240112 | 161000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20240112 | 160900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20240112 | 160800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20240112 | 160700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20240112 | 160600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20240112 | 160500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20240112 | 160400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20240112 | 160300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20240112 | 160200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20240112 | 160100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20240112 | 160000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20240112 | 155900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20240112 | 155800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20240112 | 155700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20240112 | 155600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20240112 | 155500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20240112 | 155400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20240112 | 155300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20240112 | 155200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20240112 | 155100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20240112 | 155000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20240112 | 154900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 10135 |
| 183 | 20240112 | 154800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20240112 | 154700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20240112 | 154600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20240112 | 154500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20240112 | 154400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20240112 | 154300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20240112 | 154200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20240112 | 154100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20240112 | 154000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20240112 | 153900 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20240112 | 153800 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20240112 | 153700 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20240112 | 153600 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20240112 | 153500 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20240112 | 153400 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20240112 | 153300 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20240112 | 153200 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20240112 | 153100 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20240112 | 153000 | 1488126195 | 3300 | 3300 | 3300 | 3300 | 10135 |
| 202 | 20240112 | 152900 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20240112 | 152800 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20240112 | 152700 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20240112 | 152600 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20240112 | 152500 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20240112 | 152400 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20240112 | 152300 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20240112 | 152200 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20240112 | 152100 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20240112 | 152000 | 1454680695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20240112 | 151900 | 1454680695 | 3300 | 3300 | 3305 | 3295 | 6719 |
| 213 | 20240112 | 151800 | 1432517065 | 3300 | 3300 | 3300 | 3295 | 6164 |
| 214 | 20240112 | 151700 | 1412177685 | 3300 | 3300 | 3300 | 3295 | 7765 |
| 215 | 20240112 | 151600 | 1386556675 | 3300 | 3300 | 3300 | 3295 | 66 |
| 216 | 20240112 | 151500 | 1386338925 | 3300 | 3300 | 3300 | 3295 | 804 |
| 217 | 20240112 | 151400 | 1383688225 | 3300 | 3295 | 3300 | 3295 | 509 |
| 218 | 20240112 | 151300 | 1382011025 | 3295 | 3300 | 3300 | 3295 | 714 |
| 219 | 20240112 | 151200 | 1379656325 | 3295 | 3295 | 3300 | 3295 | 290 |
| 220 | 20240112 | 151100 | 1378699675 | 3295 | 3300 | 3300 | 3295 | 465 |
| 221 | 20240112 | 151000 | 1377165760 | 3295 | 3295 | 3295 | 3295 | 70 |
| 222 | 20240112 | 150900 | 1376935110 | 3295 | 3295 | 3295 | 3295 | 287 |
| 223 | 20240112 | 150800 | 1375989445 | 3295 | 3295 | 3295 | 3295 | 1482 |
| 224 | 20240112 | 150700 | 1371106255 | 3295 | 3295 | 3295 | 3295 | 1 |
| 225 | 20240112 | 150600 | 1371102960 | 3295 | 3300 | 3300 | 3295 | 52 |
| 226 | 20240112 | 150500 | 1370931510 | 3300 | 3300 | 3300 | 3295 | 227 |
| 227 | 20240112 | 150400 | 1370182415 | 3300 | 3300 | 3300 | 3300 | 1997 |
| 228 | 20240112 | 150300 | 1363592315 | 3300 | 3295 | 3300 | 3295 | 351 |
| 229 | 20240112 | 150200 | 1362435635 | 3295 | 3295 | 3295 | 3290 | 1016 |
| 230 | 20240112 | 150100 | 1359087940 | 3295 | 3290 | 3295 | 3290 | 970 |
| 231 | 20240112 | 150000 | 1355893345 | 3295 | 3295 | 3295 | 3295 | 0 |
| 232 | 20240112 | 145900 | 1355893345 | 3295 | 3295 | 3295 | 3295 | 0 |
| 233 | 20240112 | 145800 | 1355893345 | 3295 | 3295 | 3295 | 3295 | 141 |
| 234 | 20240112 | 145700 | 1355428750 | 3295 | 3295 | 3295 | 3295 | 176 |
| 235 | 20240112 | 145600 | 1354848830 | 3295 | 3295 | 3295 | 3290 | 466 |
| 236 | 20240112 | 145500 | 1353313385 | 3295 | 3295 | 3295 | 3295 | 801 |
| 237 | 20240112 | 145400 | 1350674090 | 3295 | 3295 | 3295 | 3295 | 1 |
| 238 | 20240112 | 145300 | 1350670795 | 3290 | 3290 | 3290 | 3290 | 1 |
| 239 | 20240112 | 145200 | 1350667505 | 3290 | 3295 | 3295 | 3290 | 996 |
| 240 | 20240112 | 145100 | 1347390655 | 3290 | 3300 | 3300 | 3290 | 517 |
| 241 | 20240112 | 145000 | 1345684565 | 3300 | 3300 | 3300 | 3300 | 6 |
| 242 | 20240112 | 144900 | 1345664765 | 3300 | 3300 | 3300 | 3300 | 0 |
| 243 | 20240112 | 144800 | 1345664765 | 3300 | 3290 | 3300 | 3290 | 435 |
| 244 | 20240112 | 144700 | 1344232615 | 3290 | 3290 | 3290 | 3290 | 1621 |
| 245 | 20240112 | 144600 | 1338899525 | 3295 | 3305 | 3305 | 3295 | 2249 |
| 246 | 20240112 | 144500 | 1331489050 | 3300 | 3300 | 3300 | 3300 | 388 |
| 247 | 20240112 | 144400 | 1330208650 | 3300 | 3295 | 3300 | 3295 | 4071 |
| 248 | 20240112 | 144300 | 1316794305 | 3300 | 3300 | 3300 | 3300 | 50 |
| 249 | 20240112 | 144200 | 1316629305 | 3300 | 3295 | 3300 | 3295 | 623 |
| 250 | 20240112 | 144100 | 1314576025 | 3300 | 3300 | 3300 | 3300 | 196 |
| 251 | 20240112 | 144000 | 1313929225 | 3295 | 3295 | 3295 | 3295 | 0 |
| 252 | 20240112 | 143900 | 1313929225 | 3295 | 3295 | 3295 | 3295 | 0 |
| 253 | 20240112 | 143800 | 1313929225 | 3295 | 3295 | 3295 | 3295 | 124 |
| 254 | 20240112 | 143700 | 1313520645 | 3295 | 3295 | 3295 | 3295 | 1070 |
| 255 | 20240112 | 143600 | 1309994995 | 3295 | 3300 | 3300 | 3295 | 3008 |
| 256 | 20240112 | 143500 | 1300069195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 257 | 20240112 | 143400 | 1300069195 | 3300 | 3305 | 3305 | 3300 | 405 |
| 258 | 20240112 | 143300 | 1298731170 | 3305 | 3300 | 3305 | 3300 | 62 |
| 259 | 20240112 | 143200 | 1298526380 | 3305 | 3305 | 3305 | 3305 | 0 |
| 260 | 20240112 | 143100 | 1298526380 | 3305 | 3300 | 3305 | 3300 | 1025 |
| 261 | 20240112 | 143000 | 1295138880 | 3310 | 3310 | 3310 | 3310 | 0 |
| 262 | 20240112 | 142900 | 1295138880 | 3310 | 3310 | 3310 | 3310 | 100 |
| 263 | 20240112 | 142800 | 1294807880 | 3310 | 3310 | 3310 | 3310 | 635 |
| 264 | 20240112 | 142700 | 1292706030 | 3310 | 3300 | 3310 | 3300 | 201 |
| 265 | 20240112 | 142600 | 1292042670 | 3310 | 3300 | 3310 | 3300 | 2 |
| 266 | 20240112 | 142500 | 1292036060 | 3300 | 3310 | 3310 | 3300 | 971 |
| 267 | 20240112 | 142400 | 1288822060 | 3310 | 3300 | 3310 | 3300 | 804 |
| 268 | 20240112 | 142300 | 1286160920 | 3310 | 3300 | 3310 | 3300 | 1525 |
| 269 | 20240112 | 142200 | 1281124705 | 3300 | 3300 | 3300 | 3300 | 91 |
| 270 | 20240112 | 142100 | 1280824405 | 3300 | 3295 | 3300 | 3295 | 953 |
| 271 | 20240112 | 142000 | 1277679855 | 3290 | 3285 | 3290 | 3285 | 348 |
| 272 | 20240112 | 141900 | 1276536445 | 3290 | 3290 | 3290 | 3290 | 0 |
| 273 | 20240112 | 141800 | 1276536445 | 3290 | 3290 | 3290 | 3290 | 1 |
| 274 | 20240112 | 141700 | 1276533155 | 3290 | 3290 | 3290 | 3290 | 300 |
| 275 | 20240112 | 141600 | 1275546155 | 3290 | 3290 | 3290 | 3290 | 530 |
| 276 | 20240112 | 141500 | 1273802455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 277 | 20240112 | 141400 | 1273802455 | 3290 | 3290 | 3290 | 3290 | 2788 |
| 278 | 20240112 | 141300 | 1264629935 | 3290 | 3285 | 3290 | 3285 | 252 |
| 279 | 20240112 | 141200 | 1263801355 | 3285 | 3285 | 3285 | 3285 | 0 |
| 280 | 20240112 | 141100 | 1263801355 | 3285 | 3285 | 3285 | 3285 | 2408 |
| 281 | 20240112 | 141000 | 1255891075 | 3280 | 3285 | 3285 | 3280 | 1002 |
| 282 | 20240112 | 140900 | 1252604505 | 3285 | 3285 | 3285 | 3285 | 0 |
| 283 | 20240112 | 140800 | 1252604505 | 3285 | 3285 | 3285 | 3285 | 791 |
| 284 | 20240112 | 140700 | 1250006070 | 3285 | 3285 | 3285 | 3285 | 559 |
| 285 | 20240112 | 140600 | 1248169755 | 3290 | 3290 | 3290 | 3290 | 0 |
| 286 | 20240112 | 140500 | 1248169755 | 3290 | 3290 | 3290 | 3290 | 439 |
| 287 | 20240112 | 140400 | 1246725445 | 3285 | 3285 | 3285 | 3285 | 1275 |
| 288 | 20240112 | 140300 | 1242537070 | 3285 | 3285 | 3285 | 3285 | 2 |
| 289 | 20240112 | 140200 | 1242530500 | 3285 | 3290 | 3290 | 3285 | 111 |
| 290 | 20240112 | 140100 | 1242165810 | 3285 | 3290 | 3290 | 3285 | 350 |
| 291 | 20240112 | 140000 | 1241015810 | 3285 | 3290 | 3290 | 3285 | 917 |
| 292 | 20240112 | 135900 | 1238002160 | 3295 | 3295 | 3295 | 3295 | 0 |
| 293 | 20240112 | 135800 | 1238002160 | 3295 | 3295 | 3295 | 3290 | 106 |
| 294 | 20240112 | 135700 | 1237653190 | 3295 | 3295 | 3295 | 3295 | 21 |
| 295 | 20240112 | 135600 | 1237583995 | 3295 | 3300 | 3300 | 3295 | 184 |
| 296 | 20240112 | 135500 | 1236977035 | 3290 | 3290 | 3290 | 3290 | 50 |
| 297 | 20240112 | 135400 | 1236812535 | 3290 | 3300 | 3300 | 3290 | 401 |
| 298 | 20240112 | 135300 | 1235493230 | 3290 | 3290 | 3290 | 3290 | 6 |
| 299 | 20240112 | 135200 | 1235473490 | 3300 | 3300 | 3300 | 3300 | 400 |
| 300 | 20240112 | 135100 | 1234153490 | 3305 | 3285 | 3305 | 3280 | 4503 |
| 301 | 20240112 | 135000 | 1219317145 | 3290 | 3285 | 3290 | 3285 | 2507 |
| 302 | 20240112 | 134900 | 1211079620 | 3285 | 3285 | 3285 | 3285 | 602 |
| 303 | 20240112 | 134800 | 1209102050 | 3285 | 3285 | 3285 | 3285 | 1000 |
| 304 | 20240112 | 134700 | 1205817050 | 3280 | 3285 | 3285 | 3280 | 5063 |
| 305 | 20240112 | 134600 | 1189201725 | 3285 | 3285 | 3285 | 3285 | 2660 |
| 306 | 20240112 | 134500 | 1180463625 | 3290 | 3290 | 3290 | 3285 | 1551 |
| 307 | 20240112 | 134400 | 1175362350 | 3290 | 3290 | 3290 | 3290 | 0 |
| 308 | 20240112 | 134300 | 1175362350 | 3290 | 3290 | 3290 | 3290 | 100 |
| 309 | 20240112 | 134200 | 1175033350 | 3290 | 3290 | 3290 | 3290 | 165 |
| 310 | 20240112 | 134100 | 1174490500 | 3285 | 3285 | 3290 | 3285 | 1030 |
| 311 | 20240112 | 134000 | 1171106945 | 3285 | 3290 | 3290 | 3285 | 1465 |
| 312 | 20240112 | 133900 | 1166293345 | 3290 | 3290 | 3290 | 3290 | 920 |
| 313 | 20240112 | 133800 | 1163266545 | 3290 | 3290 | 3290 | 3290 | 4238 |
| 314 | 20240112 | 133700 | 1149323525 | 3295 | 3295 | 3295 | 3295 | 100 |
| 315 | 20240112 | 133600 | 1148994025 | 3295 | 3290 | 3295 | 3290 | 323 |
| 316 | 20240112 | 133500 | 1147931240 | 3295 | 3295 | 3295 | 3290 | 3397 |
| 317 | 20240112 | 133400 | 1136754855 | 3300 | 3300 | 3300 | 3300 | 0 |
| 318 | 20240112 | 133300 | 1136754855 | 3300 | 3300 | 3300 | 3300 | 1 |
| 319 | 20240112 | 133200 | 1136751555 | 3295 | 3295 | 3295 | 3295 | 2082 |
| 320 | 20240112 | 133100 | 1129891365 | 3300 | 3300 | 3300 | 3300 | 114 |
| 321 | 20240112 | 133000 | 1129515165 | 3295 | 3300 | 3305 | 3295 | 1531 |
| 322 | 20240112 | 132900 | 1124469050 | 3305 | 3300 | 3305 | 3300 | 59 |
| 323 | 20240112 | 132800 | 1124274345 | 3300 | 3295 | 3300 | 3295 | 1535 |
| 324 | 20240112 | 132700 | 1119216510 | 3305 | 3295 | 3305 | 3290 | 3003 |
| 325 | 20240112 | 132600 | 1109304240 | 3290 | 3295 | 3295 | 3290 | 1393 |
| 326 | 20240112 | 132500 | 1104716225 | 3295 | 3295 | 3295 | 3295 | 2706 |
| 327 | 20240112 | 132400 | 1095799955 | 3300 | 3300 | 3300 | 3300 | 146 |
| 328 | 20240112 | 132300 | 1095318155 | 3305 | 3300 | 3305 | 3300 | 51 |
| 329 | 20240112 | 132200 | 1095149850 | 3300 | 3300 | 3300 | 3300 | 414 |
| 330 | 20240112 | 132100 | 1093783650 | 3300 | 3300 | 3300 | 3300 | 200 |
| 331 | 20240112 | 132000 | 1093123650 | 3305 | 3300 | 3305 | 3295 | 2658 |
| 332 | 20240112 | 131900 | 1084356130 | 3300 | 3300 | 3300 | 3300 | 0 |
| 333 | 20240112 | 131800 | 1084356130 | 3300 | 3300 | 3300 | 3300 | 89 |
| 334 | 20240112 | 131700 | 1084062430 | 3300 | 3300 | 3300 | 3300 | 61 |
| 335 | 20240112 | 131600 | 1083861130 | 3300 | 3300 | 3300 | 3300 | 0 |
| 336 | 20240112 | 131500 | 1083861130 | 3300 | 3310 | 3310 | 3300 | 51 |
| 337 | 20240112 | 131400 | 1083692820 | 3305 | 3305 | 3305 | 3305 | 1060 |
| 338 | 20240112 | 131300 | 1080189520 | 3305 | 3305 | 3305 | 3305 | 596 |
| 339 | 20240112 | 131200 | 1078219740 | 3310 | 3310 | 3310 | 3310 | 30 |
| 340 | 20240112 | 131100 | 1078120440 | 3310 | 3310 | 3310 | 3310 | 1036 |
| 341 | 20240112 | 131000 | 1074691280 | 3310 | 3305 | 3310 | 3305 | 582 |
| 342 | 20240112 | 130900 | 1072767765 | 3310 | 3310 | 3310 | 3310 | 0 |
| 343 | 20240112 | 130800 | 1072767765 | 3310 | 3305 | 3310 | 3305 | 301 |
| 344 | 20240112 | 130700 | 1071772955 | 3305 | 3305 | 3305 | 3305 | 2107 |
| 345 | 20240112 | 130600 | 1064809320 | 3305 | 3305 | 3305 | 3305 | 311 |
| 346 | 20240112 | 130500 | 1063781465 | 3310 | 3310 | 3310 | 3310 | 618 |
| 347 | 20240112 | 130400 | 1061735885 | 3310 | 3310 | 3310 | 3310 | 310 |
| 348 | 20240112 | 130300 | 1060709785 | 3305 | 3305 | 3305 | 3305 | 1049 |
| 349 | 20240112 | 130200 | 1057242840 | 3305 | 3305 | 3305 | 3305 | 0 |
| 350 | 20240112 | 130100 | 1057242840 | 3305 | 3300 | 3305 | 3300 | 300 |
| 351 | 20240112 | 130000 | 1056251840 | 3305 | 3305 | 3305 | 3305 | 0 |
| 352 | 20240112 | 125900 | 1056251840 | 3305 | 3305 | 3305 | 3305 | 124 |
| 353 | 20240112 | 125800 | 1055842020 | 3305 | 3305 | 3305 | 3305 | 235 |
| 354 | 20240112 | 125700 | 1055065345 | 3305 | 3305 | 3305 | 3305 | 11 |
| 355 | 20240112 | 125600 | 1055028990 | 3305 | 3305 | 3305 | 3305 | 0 |
| 356 | 20240112 | 125500 | 1055028990 | 3305 | 3305 | 3305 | 3305 | 100 |
| 357 | 20240112 | 125400 | 1054698490 | 3305 | 3305 | 3305 | 3305 | 200 |
| 358 | 20240112 | 125300 | 1054037490 | 3305 | 3305 | 3305 | 3305 | 300 |
| 359 | 20240112 | 125200 | 1053045990 | 3305 | 3305 | 3305 | 3305 | 11 |
| 360 | 20240112 | 125100 | 1053009635 | 3305 | 3300 | 3305 | 3300 | 443 |
| 361 | 20240112 | 125000 | 1051547730 | 3300 | 3300 | 3300 | 3300 | 3 |
| 362 | 20240112 | 124900 | 1051537830 | 3305 | 3305 | 3305 | 3305 | 5 |
| 363 | 20240112 | 124800 | 1051521305 | 3300 | 3305 | 3305 | 3300 | 41 |
| 364 | 20240112 | 124700 | 1051386000 | 3300 | 3300 | 3300 | 3300 | 3197 |
| 365 | 20240112 | 124600 | 1040835900 | 3305 | 3305 | 3310 | 3305 | 1772 |
| 366 | 20240112 | 124500 | 1034979435 | 3305 | 3305 | 3310 | 3305 | 921 |
| 367 | 20240112 | 124400 | 1031935495 | 3310 | 3310 | 3310 | 3310 | 156 |
| 368 | 20240112 | 124300 | 1031419135 | 3305 | 3305 | 3310 | 3305 | 83 |
| 369 | 20240112 | 124200 | 1031144810 | 3310 | 3310 | 3310 | 3310 | 0 |
| 370 | 20240112 | 124100 | 1031144810 | 3310 | 3310 | 3310 | 3310 | 500 |
| 371 | 20240112 | 124000 | 1029489810 | 3310 | 3310 | 3310 | 3310 | 1792 |
| 372 | 20240112 | 123900 | 1023558290 | 3310 | 3315 | 3315 | 3310 | 549 |
| 373 | 20240112 | 123800 | 1021741090 | 3310 | 3310 | 3310 | 3310 | 1 |
| 374 | 20240112 | 123700 | 1021737780 | 3315 | 3315 | 3320 | 3315 | 2549 |
| 375 | 20240112 | 123600 | 1013287805 | 3315 | 3315 | 3315 | 3315 | 625 |
| 376 | 20240112 | 123500 | 1011215930 | 3320 | 3315 | 3320 | 3315 | 118 |
| 377 | 20240112 | 123400 | 1010824670 | 3320 | 3320 | 3320 | 3320 | 100 |
| 378 | 20240112 | 123300 | 1010492670 | 3320 | 3315 | 3320 | 3315 | 199 |
| 379 | 20240112 | 123200 | 1009832980 | 3315 | 3320 | 3320 | 3315 | 300 |
| 380 | 20240112 | 123100 | 1008837480 | 3320 | 3320 | 3320 | 3320 | 190 |
| 381 | 20240112 | 123000 | 1008206680 | 3320 | 3320 | 3325 | 3320 | 583 |
| 382 | 20240112 | 122900 | 1006270185 | 3320 | 3320 | 3320 | 3320 | 1220 |
| 383 | 20240112 | 122800 | 1002219785 | 3320 | 3320 | 3320 | 3315 | 684 |
| 384 | 20240112 | 122700 | 999949005 | 3320 | 3320 | 3325 | 3315 | 2065 |
| 385 | 20240112 | 122600 | 993093170 | 3330 | 3325 | 3330 | 3325 | 1949 |
| 386 | 20240112 | 122500 | 986608750 | 3330 | 3335 | 3335 | 3330 | 289 |
| 387 | 20240112 | 122400 | 985645515 | 3335 | 3310 | 3335 | 3310 | 34878 |
| 388 | 20240112 | 122300 | 869739560 | 3310 | 3310 | 3310 | 3310 | 0 |
| 389 | 20240112 | 122200 | 869739560 | 3310 | 3310 | 3310 | 3310 | 0 |
| 390 | 20240112 | 122100 | 869739560 | 3310 | 3310 | 3310 | 3310 | 380 |
| 391 | 20240112 | 122000 | 868481760 | 3310 | 3315 | 3315 | 3310 | 852 |
| 392 | 20240112 | 121900 | 865660135 | 3315 | 3315 | 3315 | 3310 | 496 |
| 393 | 20240112 | 121800 | 864016995 | 3315 | 3315 | 3315 | 3315 | 0 |
| 394 | 20240112 | 121700 | 864016995 | 3315 | 3310 | 3315 | 3310 | 91 |
| 395 | 20240112 | 121600 | 863715780 | 3315 | 3310 | 3315 | 3310 | 559 |
| 396 | 20240112 | 121500 | 861865485 | 3310 | 3320 | 3320 | 3310 | 2489 |
| 397 | 20240112 | 121400 | 853614720 | 3320 | 3320 | 3320 | 3320 | 51 |
| 398 | 20240112 | 121300 | 853445400 | 3320 | 3320 | 3320 | 3320 | 745 |
| 399 | 20240112 | 121200 | 850972000 | 3320 | 3320 | 3320 | 3320 | 1888 |
| 400 | 20240112 | 121100 | 844703840 | 3315 | 3315 | 3315 | 3310 | 4514 |
| 401 | 20240112 | 121000 | 829739955 | 3315 | 3310 | 3315 | 3310 | 600 |
| 402 | 20240112 | 120900 | 827751455 | 3315 | 3310 | 3315 | 3310 | 1107 |
| 403 | 20240112 | 120800 | 824084785 | 3310 | 3310 | 3310 | 3310 | 533 |
| 404 | 20240112 | 120700 | 822320555 | 3315 | 3315 | 3315 | 3315 | 0 |
| 405 | 20240112 | 120600 | 822320555 | 3315 | 3315 | 3315 | 3315 | 10 |
| 406 | 20240112 | 120500 | 822287405 | 3315 | 3315 | 3315 | 3315 | 404 |
| 407 | 20240112 | 120400 | 820948145 | 3310 | 3310 | 3310 | 3310 | 900 |
| 408 | 20240112 | 120300 | 817969145 | 3315 | 3315 | 3315 | 3315 | 100 |
| 409 | 20240112 | 120200 | 817637645 | 3310 | 3310 | 3310 | 3310 | 1237 |
| 410 | 20240112 | 120100 | 813543175 | 3305 | 3305 | 3305 | 3305 | 1 |
| 411 | 20240112 | 120000 | 813539870 | 3310 | 3310 | 3310 | 3310 | 1501 |
| 412 | 20240112 | 115900 | 808571560 | 3310 | 3310 | 3310 | 3310 | 425 |
| 413 | 20240112 | 115800 | 807164810 | 3310 | 3310 | 3310 | 3310 | 241 |
| 414 | 20240112 | 115700 | 806367100 | 3310 | 3310 | 3310 | 3310 | 0 |
| 415 | 20240112 | 115600 | 806367100 | 3310 | 3310 | 3310 | 3310 | 0 |
| 416 | 20240112 | 115500 | 806367100 | 3310 | 3305 | 3315 | 3305 | 1308 |
| 417 | 20240112 | 115400 | 802032210 | 3310 | 3315 | 3315 | 3310 | 624 |
| 418 | 20240112 | 115300 | 799965135 | 3320 | 3315 | 3320 | 3315 | 502 |
| 419 | 20240112 | 115200 | 798300675 | 3315 | 3315 | 3315 | 3315 | 5 |
| 420 | 20240112 | 115100 | 798284100 | 3315 | 3320 | 3320 | 3310 | 1060 |
| 421 | 20240112 | 115000 | 794770150 | 3315 | 3315 | 3320 | 3315 | 423 |
| 422 | 20240112 | 114900 | 793367900 | 3320 | 3315 | 3320 | 3315 | 397 |
| 423 | 20240112 | 114800 | 792049865 | 3315 | 3310 | 3320 | 3310 | 13877 |
| 424 | 20240112 | 114700 | 746077420 | 3310 | 3310 | 3310 | 3310 | 1112 |
| 425 | 20240112 | 114600 | 742396700 | 3310 | 3300 | 3310 | 3300 | 36 |
| 426 | 20240112 | 114500 | 742277890 | 3300 | 3305 | 3310 | 3300 | 913 |
| 427 | 20240112 | 114400 | 739263695 | 3310 | 3310 | 3310 | 3310 | 0 |
| 428 | 20240112 | 114300 | 739263695 | 3310 | 3310 | 3310 | 3310 | 100 |
| 429 | 20240112 | 114200 | 738932695 | 3310 | 3305 | 3310 | 3305 | 1114 |
| 430 | 20240112 | 114100 | 735250770 | 3305 | 3300 | 3305 | 3300 | 811 |
| 431 | 20240112 | 114000 | 732574415 | 3305 | 3305 | 3305 | 3305 | 367 |
| 432 | 20240112 | 113900 | 731361480 | 3305 | 3305 | 3305 | 3300 | 435 |
| 433 | 20240112 | 113800 | 729925805 | 3305 | 3300 | 3305 | 3300 | 2350 |
| 434 | 20240112 | 113700 | 722169630 | 3300 | 3300 | 3305 | 3300 | 2050 |
| 435 | 20240112 | 113600 | 715404605 | 3305 | 3305 | 3305 | 3305 | 0 |
| 436 | 20240112 | 113500 | 715404605 | 3305 | 3305 | 3305 | 3305 | 1 |
| 437 | 20240112 | 113400 | 715401300 | 3305 | 3305 | 3305 | 3305 | 18 |
| 438 | 20240112 | 113300 | 715341810 | 3305 | 3305 | 3305 | 3305 | 632 |
| 439 | 20240112 | 113200 | 713253050 | 3305 | 3300 | 3305 | 3300 | 801 |
| 440 | 20240112 | 113100 | 710609725 | 3300 | 3300 | 3305 | 3300 | 2472 |
| 441 | 20240112 | 113000 | 702452025 | 3305 | 3300 | 3305 | 3300 | 518 |
| 442 | 20240112 | 112900 | 700742610 | 3305 | 3305 | 3305 | 3305 | 0 |
| 443 | 20240112 | 112800 | 700742610 | 3305 | 3305 | 3305 | 3305 | 82 |
| 444 | 20240112 | 112700 | 700471600 | 3305 | 3305 | 3305 | 3300 | 1276 |
| 445 | 20240112 | 112600 | 696259420 | 3305 | 3305 | 3305 | 3305 | 336 |
| 446 | 20240112 | 112500 | 695148940 | 3305 | 3305 | 3305 | 3305 | 0 |
| 447 | 20240112 | 112400 | 695148940 | 3305 | 3305 | 3305 | 3300 | 2813 |
| 448 | 20240112 | 112300 | 685857975 | 3305 | 3305 | 3305 | 3305 | 1046 |
| 449 | 20240112 | 112200 | 682400945 | 3305 | 3305 | 3305 | 3305 | 12 |
| 450 | 20240112 | 112100 | 682361285 | 3305 | 3300 | 3305 | 3300 | 362 |
| 451 | 20240112 | 112000 | 681166405 | 3305 | 3305 | 3305 | 3305 | 151 |
| 452 | 20240112 | 111900 | 680667350 | 3305 | 3305 | 3305 | 3305 | 159 |
| 453 | 20240112 | 111800 | 680141855 | 3305 | 3305 | 3305 | 3305 | 2021 |
| 454 | 20240112 | 111700 | 673462450 | 3305 | 3305 | 3310 | 3300 | 682 |
| 455 | 20240112 | 111600 | 671209095 | 3310 | 3300 | 3310 | 3300 | 339 |
| 456 | 20240112 | 111500 | 670090085 | 3305 | 3305 | 3310 | 3305 | 139 |
| 457 | 20240112 | 111400 | 669630665 | 3310 | 3310 | 3310 | 3305 | 551 |
| 458 | 20240112 | 111300 | 667807105 | 3310 | 3310 | 3310 | 3310 | 67 |
| 459 | 20240112 | 111200 | 667585335 | 3310 | 3300 | 3310 | 3300 | 4479 |
| 460 | 20240112 | 111100 | 652762260 | 3300 | 3300 | 3305 | 3300 | 2786 |
| 461 | 20240112 | 111000 | 643558905 | 3300 | 3300 | 3300 | 3300 | 91 |
| 462 | 20240112 | 110900 | 643258605 | 3295 | 3300 | 3300 | 3295 | 54 |
| 463 | 20240112 | 110800 | 643080600 | 3300 | 3305 | 3305 | 3300 | 878 |
| 464 | 20240112 | 110700 | 640183190 | 3305 | 3305 | 3310 | 3305 | 1097 |
| 465 | 20240112 | 110600 | 636557480 | 3310 | 3310 | 3310 | 3305 | 1545 |
| 466 | 20240112 | 110500 | 631443550 | 3305 | 3305 | 3305 | 3300 | 101 |
| 467 | 20240112 | 110400 | 631109750 | 3310 | 3310 | 3310 | 3300 | 564 |
| 468 | 20240112 | 110300 | 629245635 | 3310 | 3305 | 3310 | 3305 | 748 |
| 469 | 20240112 | 110200 | 626773415 | 3305 | 3300 | 3305 | 3300 | 502 |
| 470 | 20240112 | 110100 | 625116765 | 3300 | 3295 | 3305 | 3295 | 896 |
| 471 | 20240112 | 110000 | 622159980 | 3300 | 3300 | 3305 | 3290 | 1085 |
| 472 | 20240112 | 105900 | 618585995 | 3300 | 3300 | 3305 | 3300 | 1012 |
| 473 | 20240112 | 105800 | 615246320 | 3305 | 3305 | 3305 | 3305 | 153 |
| 474 | 20240112 | 105700 | 614740655 | 3305 | 3305 | 3305 | 3305 | 100 |
| 475 | 20240112 | 105600 | 614410155 | 3305 | 3310 | 3310 | 3305 | 315 |
| 476 | 20240112 | 105500 | 613369005 | 3315 | 3305 | 3315 | 3305 | 501 |
| 477 | 20240112 | 105400 | 611710840 | 3305 | 3310 | 3310 | 3305 | 457 |
| 478 | 20240112 | 105300 | 610199770 | 3305 | 3310 | 3310 | 3305 | 2451 |
| 479 | 20240112 | 105200 | 602098460 | 3310 | 3315 | 3315 | 3310 | 3899 |
| 480 | 20240112 | 105100 | 589190070 | 3315 | 3320 | 3320 | 3315 | 1714 |
| 481 | 20240112 | 105000 | 583504590 | 3320 | 3315 | 3325 | 3315 | 3378 |
| 482 | 20240112 | 104900 | 572289705 | 3320 | 3310 | 3320 | 3310 | 3406 |
| 483 | 20240112 | 104800 | 561006875 | 3310 | 3305 | 3310 | 3305 | 1880 |
| 484 | 20240112 | 104700 | 554792305 | 3310 | 3305 | 3310 | 3305 | 5095 |
| 485 | 20240112 | 104600 | 537936980 | 3310 | 3295 | 3310 | 3295 | 16785 |
| 486 | 20240112 | 104500 | 482517350 | 3295 | 3295 | 3295 | 3290 | 1127 |
| 487 | 20240112 | 104400 | 478806385 | 3295 | 3295 | 3295 | 3290 | 1003 |
| 488 | 20240112 | 104300 | 475506500 | 3295 | 3295 | 3295 | 3290 | 1512 |
| 489 | 20240112 | 104200 | 470527710 | 3295 | 3295 | 3295 | 3285 | 2665 |
| 490 | 20240112 | 104100 | 461758995 | 3295 | 3275 | 3295 | 3275 | 12740 |
| 491 | 20240112 | 104000 | 419973405 | 3270 | 3275 | 3275 | 3270 | 1574 |
| 492 | 20240112 | 103900 | 414818560 | 3270 | 3270 | 3275 | 3270 | 2668 |
| 493 | 20240112 | 103800 | 406094155 | 3275 | 3275 | 3275 | 3275 | 3 |
| 494 | 20240112 | 103700 | 406084330 | 3270 | 3270 | 3270 | 3270 | 2048 |
| 495 | 20240112 | 103600 | 399387370 | 3270 | 3270 | 3270 | 3270 | 2953 |
| 496 | 20240112 | 103500 | 389731060 | 3270 | 3275 | 3275 | 3265 | 475 |
| 497 | 20240112 | 103400 | 388178715 | 3275 | 3275 | 3275 | 3275 | 40 |
| 498 | 20240112 | 103300 | 388047715 | 3270 | 3270 | 3270 | 3270 | 0 |
| 499 | 20240112 | 103200 | 388047715 | 3270 | 3275 | 3275 | 3270 | 5 |
| 500 | 20240112 | 103100 | 388031360 | 3270 | 3270 | 3270 | 3270 | 636 |
| 501 | 20240112 | 103000 | 385951640 | 3270 | 3270 | 3270 | 3270 | 1384 |
| 502 | 20240112 | 102900 | 381425960 | 3270 | 3270 | 3270 | 3270 | 67 |
| 503 | 20240112 | 102800 | 381206870 | 3275 | 3270 | 3275 | 3270 | 492 |
| 504 | 20240112 | 102700 | 379597880 | 3275 | 3275 | 3275 | 3275 | 202 |
| 505 | 20240112 | 102600 | 378936330 | 3275 | 3270 | 3275 | 3270 | 740 |
| 506 | 20240112 | 102500 | 376516025 | 3270 | 3270 | 3270 | 3270 | 1 |
| 507 | 20240112 | 102400 | 376512755 | 3265 | 3265 | 3265 | 3265 | 380 |
| 508 | 20240112 | 102300 | 375272055 | 3260 | 3255 | 3260 | 3255 | 824 |
| 509 | 20240112 | 102200 | 372586910 | 3260 | 3260 | 3260 | 3260 | 510 |
| 510 | 20240112 | 102100 | 370924310 | 3260 | 3260 | 3260 | 3260 | 1 |
| 511 | 20240112 | 102000 | 370921050 | 3250 | 3255 | 3255 | 3250 | 723 |
| 512 | 20240112 | 101900 | 368571225 | 3260 | 3260 | 3260 | 3255 | 313 |
| 513 | 20240112 | 101800 | 367552395 | 3255 | 3255 | 3255 | 3255 | 50 |
| 514 | 20240112 | 101700 | 367389645 | 3260 | 3260 | 3260 | 3260 | 1 |
| 515 | 20240112 | 101600 | 367386385 | 3255 | 3255 | 3255 | 3255 | 300 |
| 516 | 20240112 | 101500 | 366409885 | 3255 | 3255 | 3255 | 3255 | 0 |
| 517 | 20240112 | 101400 | 366409885 | 3255 | 3255 | 3255 | 3255 | 296 |
| 518 | 20240112 | 101300 | 365446405 | 3255 | 3255 | 3255 | 3255 | 1 |
| 519 | 20240112 | 101200 | 365443150 | 3250 | 3250 | 3250 | 3250 | 15 |
| 520 | 20240112 | 101100 | 365394400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 521 | 20240112 | 101000 | 365394400 | 3250 | 3250 | 3250 | 3250 | 154 |
| 522 | 20240112 | 100900 | 364893900 | 3260 | 3250 | 3260 | 3250 | 531 |
| 523 | 20240112 | 100800 | 363163040 | 3250 | 3250 | 3260 | 3250 | 114 |
| 524 | 20240112 | 100700 | 362792530 | 3250 | 3250 | 3255 | 3250 | 1625 |
| 525 | 20240112 | 100600 | 357508770 | 3250 | 3255 | 3255 | 3250 | 271 |
| 526 | 20240112 | 100500 | 356626805 | 3260 | 3255 | 3260 | 3255 | 105 |
| 527 | 20240112 | 100400 | 356285005 | 3255 | 3255 | 3255 | 3255 | 100 |
| 528 | 20240112 | 100300 | 355959505 | 3250 | 3250 | 3250 | 3250 | 954 |
| 529 | 20240112 | 100200 | 352859005 | 3250 | 3255 | 3255 | 3250 | 1762 |
| 530 | 20240112 | 100100 | 347124045 | 3255 | 3250 | 3255 | 3250 | 6474 |
| 531 | 20240112 | 100000 | 326065750 | 3255 | 3255 | 3255 | 3255 | 1 |
| 532 | 20240112 | 095900 | 326062495 | 3250 | 3250 | 3250 | 3250 | 2280 |
| 533 | 20240112 | 095800 | 318652495 | 3255 | 3250 | 3255 | 3250 | 14848 |
| 534 | 20240112 | 095700 | 270394260 | 3250 | 3250 | 3255 | 3250 | 5353 |
| 535 | 20240112 | 095600 | 252994475 | 3255 | 3255 | 3255 | 3250 | 2141 |
| 536 | 20240112 | 095500 | 246034120 | 3255 | 3250 | 3255 | 3250 | 3612 |
| 537 | 20240112 | 095400 | 234295035 | 3250 | 3250 | 3250 | 3250 | 65 |
| 538 | 20240112 | 095300 | 234083785 | 3255 | 3255 | 3255 | 3255 | 740 |
| 539 | 20240112 | 095200 | 231675085 | 3255 | 3250 | 3255 | 3250 | 921 |
| 540 | 20240112 | 095100 | 228681760 | 3250 | 3255 | 3255 | 3250 | 362 |
| 541 | 20240112 | 095000 | 227503460 | 3255 | 3255 | 3255 | 3255 | 51 |
| 542 | 20240112 | 094900 | 227337455 | 3255 | 3255 | 3255 | 3250 | 1847 |
| 543 | 20240112 | 094800 | 221325480 | 3255 | 3255 | 3255 | 3255 | 1889 |
| 544 | 20240112 | 094700 | 215176785 | 3255 | 3260 | 3260 | 3255 | 461 |
| 545 | 20240112 | 094600 | 213676225 | 3255 | 3255 | 3260 | 3255 | 550 |
| 546 | 20240112 | 094500 | 211884915 | 3255 | 3260 | 3260 | 3250 | 46 |
| 547 | 20240112 | 094400 | 211735255 | 3250 | 3250 | 3260 | 3250 | 988 |
| 548 | 20240112 | 094300 | 208524245 | 3250 | 3255 | 3255 | 3250 | 367 |
| 549 | 20240112 | 094200 | 207329900 | 3255 | 3255 | 3255 | 3255 | 346 |
| 550 | 20240112 | 094100 | 206203670 | 3260 | 3260 | 3260 | 3255 | 217 |
| 551 | 20240112 | 094000 | 205496255 | 3260 | 3260 | 3260 | 3260 | 174 |
| 552 | 20240112 | 093900 | 204929015 | 3260 | 3260 | 3260 | 3255 | 38 |
| 553 | 20240112 | 093800 | 204805235 | 3260 | 3260 | 3260 | 3250 | 3844 |
| 554 | 20240112 | 093700 | 192298205 | 3255 | 3255 | 3255 | 3255 | 1101 |
| 555 | 20240112 | 093600 | 188714450 | 3255 | 3255 | 3255 | 3255 | 1173 |
| 556 | 20240112 | 093500 | 184896335 | 3260 | 3260 | 3260 | 3255 | 2042 |
| 557 | 20240112 | 093400 | 178249415 | 3265 | 3260 | 3265 | 3255 | 97 |
| 558 | 20240112 | 093300 | 177933645 | 3265 | 3260 | 3265 | 3260 | 56 |
| 559 | 20240112 | 093200 | 177751055 | 3265 | 3265 | 3265 | 3265 | 2 |
| 560 | 20240112 | 093100 | 177744525 | 3265 | 3255 | 3265 | 3255 | 616 |
| 561 | 20240112 | 093000 | 175736925 | 3255 | 3260 | 3260 | 3255 | 2335 |
| 562 | 20240112 | 092900 | 168127350 | 3265 | 3265 | 3265 | 3265 | 266 |
| 563 | 20240112 | 092800 | 167258860 | 3265 | 3265 | 3265 | 3260 | 2640 |
| 564 | 20240112 | 092700 | 158648505 | 3265 | 3265 | 3270 | 3265 | 724 |
| 565 | 20240112 | 092600 | 156284535 | 3275 | 3285 | 3285 | 3265 | 3073 |
| 566 | 20240112 | 092500 | 146237190 | 3280 | 3275 | 3290 | 3275 | 4310 |
| 567 | 20240112 | 092400 | 132098810 | 3285 | 3290 | 3290 | 3285 | 9 |
| 568 | 20240112 | 092300 | 132069240 | 3270 | 3275 | 3275 | 3270 | 1726 |
| 569 | 20240112 | 092200 | 126421125 | 3275 | 3275 | 3275 | 3275 | 1167 |
| 570 | 20240112 | 092100 | 122599200 | 3280 | 3275 | 3280 | 3275 | 1123 |
| 571 | 20240112 | 092000 | 118917620 | 3275 | 3275 | 3275 | 3270 | 1108 |
| 572 | 20240112 | 091900 | 115293920 | 3270 | 3270 | 3270 | 3270 | 0 |
| 573 | 20240112 | 091800 | 115293920 | 3270 | 3270 | 3270 | 3270 | 802 |
| 574 | 20240112 | 091700 | 112671380 | 3270 | 3270 | 3275 | 3270 | 1625 |
| 575 | 20240112 | 091600 | 107357585 | 3275 | 3280 | 3280 | 3275 | 376 |
| 576 | 20240112 | 091500 | 106126135 | 3280 | 3280 | 3280 | 3280 | 420 |
| 577 | 20240112 | 091400 | 104748535 | 3275 | 3275 | 3275 | 3275 | 900 |
| 578 | 20240112 | 091300 | 101801035 | 3275 | 3275 | 3275 | 3275 | 171 |
| 579 | 20240112 | 091200 | 101241010 | 3275 | 3275 | 3275 | 3270 | 122 |
| 580 | 20240112 | 091100 | 100841960 | 3275 | 3270 | 3275 | 3265 | 1769 |
| 581 | 20240112 | 091000 | 95055440 | 3270 | 3270 | 3270 | 3270 | 1750 |
| 582 | 20240112 | 090900 | 89332940 | 3270 | 3270 | 3270 | 3265 | 1975 |
| 583 | 20240112 | 090800 | 82874695 | 3275 | 3280 | 3280 | 3275 | 60 |
| 584 | 20240112 | 090700 | 82678095 | 3280 | 3280 | 3280 | 3270 | 1340 |
| 585 | 20240112 | 090600 | 78296095 | 3275 | 3270 | 3275 | 3270 | 3176 |
| 586 | 20240112 | 090500 | 67899845 | 3270 | 3275 | 3275 | 3270 | 1052 |
| 587 | 20240112 | 090400 | 64459545 | 3275 | 3270 | 3275 | 3260 | 5700 |
| 588 | 20240112 | 090300 | 45854795 | 3260 | 3265 | 3265 | 3260 | 3200 |
| 589 | 20240112 | 090200 | 35411295 | 3265 | 3265 | 3265 | 3265 | 998 |
| 590 | 20240112 | 090100 | 32152825 | 3265 | 3265 | 3265 | 3265 | 870 |
| 591 | 20240112 | 090000 | 29312275 | 3265 | 3280 | 3280 | 3265 | 8955 |