29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 36053 |
| 3 | 20240119 | 183500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20240119 | 183400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20240119 | 183300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20240119 | 183200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20240119 | 183100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20240119 | 183000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20240119 | 182900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20240119 | 182800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20240119 | 182700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20240119 | 182600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20240119 | 182500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20240119 | 182400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20240119 | 182300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20240119 | 182200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20240119 | 182100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20240119 | 182000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20240119 | 181900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20240119 | 181800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20240119 | 181700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20240119 | 181600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20240119 | 181500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20240119 | 181400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20240119 | 181300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20240119 | 181200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20240119 | 181100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20240119 | 181000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20240119 | 180900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20240119 | 180800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20240119 | 180700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20240119 | 180600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 36053 |
| 33 | 20240119 | 180500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20240119 | 180400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20240119 | 180300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20240119 | 180200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20240119 | 180100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20240119 | 180000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20240119 | 175900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20240119 | 175800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20240119 | 175700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20240119 | 175600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20240119 | 175500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20240119 | 175400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20240119 | 175300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20240119 | 175200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20240119 | 175100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20240119 | 175000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20240119 | 174900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20240119 | 174800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20240119 | 174700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20240119 | 174600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20240119 | 174500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20240119 | 174400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20240119 | 174300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20240119 | 174200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20240119 | 174100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20240119 | 174000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20240119 | 173900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20240119 | 173800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20240119 | 173700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20240119 | 173600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 36053 |
| 63 | 20240119 | 173500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20240119 | 173400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20240119 | 173300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20240119 | 173200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20240119 | 173100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20240119 | 173000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20240119 | 172900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20240119 | 172800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20240119 | 172700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20240119 | 172600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20240119 | 172500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20240119 | 172400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20240119 | 172300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20240119 | 172200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20240119 | 172100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20240119 | 172000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20240119 | 171900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20240119 | 171800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20240119 | 171700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20240119 | 171600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20240119 | 171500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20240119 | 171400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20240119 | 171300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20240119 | 171200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20240119 | 171100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20240119 | 171000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20240119 | 170900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20240119 | 170800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20240119 | 170700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20240119 | 170600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 36053 |
| 93 | 20240119 | 170500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20240119 | 170400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20240119 | 170300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20240119 | 170200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20240119 | 170100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20240119 | 170000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20240119 | 165900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20240119 | 165800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20240119 | 165700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20240119 | 165600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20240119 | 165500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20240119 | 165400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20240119 | 165300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20240119 | 165200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20240119 | 165100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20240119 | 165000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20240119 | 164900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20240119 | 164800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20240119 | 164700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20240119 | 164600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20240119 | 164500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20240119 | 164400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20240119 | 164300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20240119 | 164200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20240119 | 164100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20240119 | 164000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20240119 | 163900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20240119 | 163800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20240119 | 163700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20240119 | 163600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 36053 |
| 123 | 20240119 | 163500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20240119 | 163400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20240119 | 163300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20240119 | 163200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20240119 | 163100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20240119 | 163000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20240119 | 162900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20240119 | 162800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20240119 | 162700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20240119 | 162600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20240119 | 162500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20240119 | 162400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20240119 | 162300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20240119 | 162200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20240119 | 162100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20240119 | 162000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20240119 | 161900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20240119 | 161800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20240119 | 161700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20240119 | 161600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20240119 | 161500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20240119 | 161400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20240119 | 161300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20240119 | 161200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20240119 | 161100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20240119 | 161000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20240119 | 160900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20240119 | 160800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20240119 | 160700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20240119 | 160600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 36053 |
| 153 | 20240119 | 160500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20240119 | 160400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20240119 | 160300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20240119 | 160200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20240119 | 160100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20240119 | 160000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20240119 | 155900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20240119 | 155800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20240119 | 155700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20240119 | 155600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20240119 | 155500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20240119 | 155400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20240119 | 155300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20240119 | 155200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20240119 | 155100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20240119 | 155000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20240119 | 154900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20240119 | 154800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20240119 | 154700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20240119 | 154600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20240119 | 154500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20240119 | 154400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20240119 | 154300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20240119 | 154200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20240119 | 154100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20240119 | 154000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20240119 | 153900 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20240119 | 153800 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20240119 | 153700 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20240119 | 153600 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 36053 |
| 183 | 20240119 | 153500 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20240119 | 153400 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20240119 | 153300 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20240119 | 153200 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20240119 | 153100 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20240119 | 153000 | 5374611250 | 3505 | 3505 | 3505 | 3505 | 36053 |
| 189 | 20240119 | 152900 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20240119 | 152800 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20240119 | 152700 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20240119 | 152600 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20240119 | 152500 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20240119 | 152400 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20240119 | 152300 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20240119 | 152200 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20240119 | 152100 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20240119 | 152000 | 5248245485 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20240119 | 151900 | 5248245485 | 3505 | 3475 | 3505 | 3475 | 18310 |
| 200 | 20240119 | 151800 | 5184275405 | 3485 | 3485 | 3485 | 3475 | 8235 |
| 201 | 20240119 | 151700 | 5155615005 | 3485 | 3490 | 3495 | 3480 | 4617 |
| 202 | 20240119 | 151600 | 5139505995 | 3490 | 3470 | 3490 | 3470 | 7832 |
| 203 | 20240119 | 151500 | 5112264290 | 3470 | 3470 | 3470 | 3465 | 1409 |
| 204 | 20240119 | 151400 | 5107377280 | 3470 | 3475 | 3475 | 3465 | 2787 |
| 205 | 20240119 | 151300 | 5097709295 | 3475 | 3475 | 3480 | 3470 | 4982 |
| 206 | 20240119 | 151200 | 5080397265 | 3465 | 3470 | 3480 | 3460 | 3307 |
| 207 | 20240119 | 151100 | 5068925350 | 3480 | 3480 | 3480 | 3455 | 5340 |
| 208 | 20240119 | 151000 | 5050394505 | 3480 | 3450 | 3480 | 3445 | 11919 |
| 209 | 20240119 | 150900 | 5009112975 | 3455 | 3450 | 3455 | 3450 | 501 |
| 210 | 20240119 | 150800 | 5007384025 | 3455 | 3450 | 3455 | 3440 | 707 |
| 211 | 20240119 | 150700 | 5004947255 | 3450 | 3450 | 3450 | 3450 | 1542 |
| 212 | 20240119 | 150600 | 4999627355 | 3450 | 3445 | 3450 | 3440 | 678 |
| 213 | 20240119 | 150500 | 4997293335 | 3445 | 3445 | 3445 | 3440 | 1104 |
| 214 | 20240119 | 150400 | 4993490070 | 3445 | 3435 | 3455 | 3430 | 6084 |
| 215 | 20240119 | 150300 | 4972570355 | 3435 | 3430 | 3435 | 3430 | 1427 |
| 216 | 20240119 | 150200 | 4967671360 | 3435 | 3430 | 3435 | 3430 | 381 |
| 217 | 20240119 | 150100 | 4966363620 | 3435 | 3430 | 3435 | 3430 | 343 |
| 218 | 20240119 | 150000 | 4965185420 | 3435 | 3425 | 3435 | 3425 | 1463 |
| 219 | 20240119 | 145900 | 4960174495 | 3430 | 3435 | 3440 | 3430 | 2069 |
| 220 | 20240119 | 145800 | 4953067425 | 3435 | 3430 | 3435 | 3430 | 551 |
| 221 | 20240119 | 145700 | 4951176310 | 3435 | 3435 | 3435 | 3435 | 55 |
| 222 | 20240119 | 145600 | 4950987385 | 3435 | 3430 | 3435 | 3430 | 658 |
| 223 | 20240119 | 145500 | 4948729810 | 3430 | 3435 | 3435 | 3420 | 11520 |
| 224 | 20240119 | 145400 | 4909291560 | 3435 | 3440 | 3440 | 3425 | 1145 |
| 225 | 20240119 | 145300 | 4905368795 | 3420 | 3445 | 3445 | 3420 | 14925 |
| 226 | 20240119 | 145200 | 4854137220 | 3445 | 3440 | 3445 | 3440 | 719 |
| 227 | 20240119 | 145100 | 4851663390 | 3445 | 3455 | 3460 | 3445 | 4860 |
| 228 | 20240119 | 145000 | 4834908575 | 3455 | 3445 | 3455 | 3445 | 1547 |
| 229 | 20240119 | 144900 | 4829576510 | 3450 | 3450 | 3450 | 3445 | 1972 |
| 230 | 20240119 | 144800 | 4822773410 | 3450 | 3450 | 3455 | 3450 | 1107 |
| 231 | 20240119 | 144700 | 4818953760 | 3455 | 3455 | 3455 | 3455 | 6045 |
| 232 | 20240119 | 144600 | 4798068285 | 3465 | 3465 | 3465 | 3455 | 3620 |
| 233 | 20240119 | 144500 | 4785542675 | 3465 | 3470 | 3475 | 3465 | 2475 |
| 234 | 20240119 | 144400 | 4776965225 | 3475 | 3470 | 3475 | 3470 | 2122 |
| 235 | 20240119 | 144300 | 4769601360 | 3475 | 3480 | 3485 | 3475 | 4196 |
| 236 | 20240119 | 144200 | 4755002330 | 3480 | 3470 | 3480 | 3470 | 2645 |
| 237 | 20240119 | 144100 | 4745818885 | 3470 | 3470 | 3475 | 3465 | 1261 |
| 238 | 20240119 | 144000 | 4741445535 | 3470 | 3475 | 3475 | 3460 | 1272 |
| 239 | 20240119 | 143900 | 4737032590 | 3470 | 3455 | 3475 | 3455 | 4383 |
| 240 | 20240119 | 143800 | 4721844945 | 3460 | 3455 | 3465 | 3455 | 3030 |
| 241 | 20240119 | 143700 | 4711366020 | 3460 | 3460 | 3460 | 3455 | 370 |
| 242 | 20240119 | 143600 | 4710087645 | 3460 | 3465 | 3465 | 3460 | 3767 |
| 243 | 20240119 | 143500 | 4697053570 | 3465 | 3470 | 3470 | 3465 | 2591 |
| 244 | 20240119 | 143400 | 4688075135 | 3470 | 3465 | 3470 | 3465 | 1844 |
| 245 | 20240119 | 143300 | 4681684035 | 3460 | 3460 | 3465 | 3455 | 789 |
| 246 | 20240119 | 143200 | 4678952680 | 3460 | 3455 | 3460 | 3455 | 2102 |
| 247 | 20240119 | 143100 | 4671690195 | 3455 | 3465 | 3465 | 3455 | 1040 |
| 248 | 20240119 | 143000 | 4668091795 | 3465 | 3460 | 3465 | 3460 | 2666 |
| 249 | 20240119 | 142900 | 4658861070 | 3460 | 3450 | 3460 | 3445 | 4191 |
| 250 | 20240119 | 142800 | 4644402040 | 3450 | 3460 | 3460 | 3450 | 1553 |
| 251 | 20240119 | 142700 | 4639033110 | 3450 | 3445 | 3455 | 3445 | 750 |
| 252 | 20240119 | 142600 | 4636448265 | 3445 | 3450 | 3460 | 3445 | 2299 |
| 253 | 20240119 | 142500 | 4628526670 | 3450 | 3455 | 3465 | 3450 | 7830 |
| 254 | 20240119 | 142400 | 4601508925 | 3455 | 3460 | 3460 | 3455 | 2092 |
| 255 | 20240119 | 142300 | 4594278995 | 3460 | 3465 | 3465 | 3460 | 3031 |
| 256 | 20240119 | 142200 | 4583783670 | 3460 | 3470 | 3475 | 3460 | 3280 |
| 257 | 20240119 | 142100 | 4572403730 | 3470 | 3465 | 3470 | 3455 | 3652 |
| 258 | 20240119 | 142000 | 4559757950 | 3465 | 3480 | 3480 | 3465 | 5940 |
| 259 | 20240119 | 141900 | 4539117210 | 3480 | 3495 | 3500 | 3475 | 2668 |
| 260 | 20240119 | 141800 | 4529813090 | 3490 | 3495 | 3495 | 3480 | 5321 |
| 261 | 20240119 | 141700 | 4511244790 | 3490 | 3490 | 3510 | 3490 | 12749 |
| 262 | 20240119 | 141600 | 4466602385 | 3495 | 3475 | 3500 | 3475 | 9897 |
| 263 | 20240119 | 141500 | 4432064910 | 3475 | 3455 | 3485 | 3450 | 9851 |
| 264 | 20240119 | 141400 | 4397973035 | 3455 | 3450 | 3455 | 3450 | 2092 |
| 265 | 20240119 | 141300 | 4390755560 | 3435 | 3450 | 3450 | 3430 | 1275 |
| 266 | 20240119 | 141200 | 4386380130 | 3450 | 3450 | 3450 | 3430 | 5093 |
| 267 | 20240119 | 141100 | 4368881775 | 3450 | 3445 | 3450 | 3440 | 4874 |
| 268 | 20240119 | 141000 | 4352087685 | 3445 | 3475 | 3490 | 3425 | 29112 |
| 269 | 20240119 | 140900 | 4251702495 | 3475 | 3475 | 3485 | 3470 | 5113 |
| 270 | 20240119 | 140800 | 4233949440 | 3475 | 3480 | 3505 | 3475 | 7654 |
| 271 | 20240119 | 140700 | 4207319310 | 3475 | 3500 | 3500 | 3475 | 6690 |
| 272 | 20240119 | 140600 | 4184048995 | 3500 | 3495 | 3525 | 3485 | 12988 |
| 273 | 20240119 | 140500 | 4138563285 | 3495 | 3490 | 3510 | 3475 | 19516 |
| 274 | 20240119 | 140400 | 4070447130 | 3490 | 3515 | 3525 | 3480 | 13182 |
| 275 | 20240119 | 140300 | 4024257670 | 3515 | 3460 | 3545 | 3455 | 48670 |
| 276 | 20240119 | 140200 | 3853676425 | 3460 | 3455 | 3460 | 3440 | 7355 |
| 277 | 20240119 | 140100 | 3828274950 | 3455 | 3425 | 3455 | 3425 | 12027 |
| 278 | 20240119 | 140000 | 3786925640 | 3425 | 3410 | 3425 | 3410 | 543 |
| 279 | 20240119 | 135900 | 3785071900 | 3425 | 3410 | 3425 | 3410 | 1416 |
| 280 | 20240119 | 135800 | 3780231365 | 3410 | 3405 | 3410 | 3405 | 5529 |
| 281 | 20240119 | 135700 | 3761405110 | 3410 | 3410 | 3410 | 3405 | 448 |
| 282 | 20240119 | 135600 | 3759877580 | 3410 | 3415 | 3415 | 3410 | 514 |
| 283 | 20240119 | 135500 | 3758124825 | 3415 | 3415 | 3415 | 3405 | 212 |
| 284 | 20240119 | 135400 | 3757401805 | 3410 | 3415 | 3415 | 3410 | 25 |
| 285 | 20240119 | 135300 | 3757316530 | 3415 | 3415 | 3415 | 3415 | 1372 |
| 286 | 20240119 | 135200 | 3752631150 | 3415 | 3420 | 3420 | 3415 | 538 |
| 287 | 20240119 | 135100 | 3750792275 | 3420 | 3415 | 3420 | 3415 | 330 |
| 288 | 20240119 | 135000 | 3749665175 | 3415 | 3415 | 3415 | 3415 | 106 |
| 289 | 20240119 | 134900 | 3749303185 | 3415 | 3410 | 3415 | 3410 | 232 |
| 290 | 20240119 | 134800 | 3748511660 | 3415 | 3400 | 3415 | 3400 | 871 |
| 291 | 20240119 | 134700 | 3745546400 | 3400 | 3395 | 3400 | 3395 | 675 |
| 292 | 20240119 | 134600 | 3743251840 | 3400 | 3395 | 3400 | 3385 | 3449 |
| 293 | 20240119 | 134500 | 3731570330 | 3395 | 3395 | 3395 | 3395 | 393 |
| 294 | 20240119 | 134400 | 3730236095 | 3395 | 3395 | 3395 | 3395 | 1 |
| 295 | 20240119 | 134300 | 3730232700 | 3395 | 3395 | 3395 | 3390 | 140 |
| 296 | 20240119 | 134200 | 3729757540 | 3395 | 3400 | 3400 | 3395 | 1498 |
| 297 | 20240119 | 134100 | 3724667245 | 3400 | 3400 | 3400 | 3395 | 767 |
| 298 | 20240119 | 134000 | 3722060445 | 3400 | 3395 | 3400 | 3395 | 866 |
| 299 | 20240119 | 133900 | 3719120275 | 3390 | 3395 | 3395 | 3390 | 151 |
| 300 | 20240119 | 133800 | 3718608130 | 3395 | 3395 | 3395 | 3395 | 2 |
| 301 | 20240119 | 133700 | 3718601340 | 3395 | 3390 | 3395 | 3385 | 4027 |
| 302 | 20240119 | 133600 | 3704961560 | 3390 | 3395 | 3395 | 3390 | 214 |
| 303 | 20240119 | 133500 | 3704236045 | 3395 | 3395 | 3395 | 3395 | 47 |
| 304 | 20240119 | 133400 | 3704076480 | 3395 | 3400 | 3400 | 3395 | 367 |
| 305 | 20240119 | 133300 | 3702828740 | 3400 | 3400 | 3400 | 3400 | 1130 |
| 306 | 20240119 | 133200 | 3698986740 | 3400 | 3390 | 3400 | 3390 | 821 |
| 307 | 20240119 | 133100 | 3696203480 | 3390 | 3395 | 3395 | 3390 | 4552 |
| 308 | 20240119 | 133000 | 3680766660 | 3400 | 3395 | 3400 | 3395 | 788 |
| 309 | 20240119 | 132900 | 3678091380 | 3395 | 3395 | 3400 | 3395 | 203 |
| 310 | 20240119 | 132800 | 3677402190 | 3400 | 3400 | 3400 | 3400 | 665 |
| 311 | 20240119 | 132700 | 3675141190 | 3405 | 3400 | 3405 | 3400 | 186 |
| 312 | 20240119 | 132600 | 3674508785 | 3405 | 3395 | 3405 | 3395 | 6 |
| 313 | 20240119 | 132500 | 3674488375 | 3405 | 3400 | 3405 | 3395 | 243 |
| 314 | 20240119 | 132400 | 3673662515 | 3410 | 3405 | 3410 | 3395 | 5034 |
| 315 | 20240119 | 132300 | 3656549715 | 3410 | 3410 | 3410 | 3410 | 403 |
| 316 | 20240119 | 132200 | 3655175485 | 3410 | 3405 | 3410 | 3405 | 1332 |
| 317 | 20240119 | 132100 | 3650637015 | 3410 | 3415 | 3415 | 3410 | 617 |
| 318 | 20240119 | 132000 | 3648533040 | 3410 | 3410 | 3410 | 3410 | 1074 |
| 319 | 20240119 | 131900 | 3644870700 | 3410 | 3410 | 3410 | 3410 | 698 |
| 320 | 20240119 | 131800 | 3642490520 | 3410 | 3405 | 3410 | 3405 | 737 |
| 321 | 20240119 | 131700 | 3639978100 | 3420 | 3420 | 3420 | 3420 | 0 |
| 322 | 20240119 | 131600 | 3639978100 | 3420 | 3420 | 3420 | 3420 | 0 |
| 323 | 20240119 | 131500 | 3639978100 | 3420 | 3415 | 3420 | 3405 | 2291 |
| 324 | 20240119 | 131400 | 3632174160 | 3405 | 3405 | 3415 | 3400 | 5274 |
| 325 | 20240119 | 131300 | 3614214760 | 3405 | 3405 | 3405 | 3405 | 246 |
| 326 | 20240119 | 131200 | 3613377130 | 3405 | 3410 | 3410 | 3405 | 1007 |
| 327 | 20240119 | 131100 | 3609947790 | 3410 | 3410 | 3410 | 3410 | 1088 |
| 328 | 20240119 | 131000 | 3606237710 | 3400 | 3410 | 3410 | 3400 | 969 |
| 329 | 20240119 | 130900 | 3602938305 | 3410 | 3410 | 3410 | 3410 | 427 |
| 330 | 20240119 | 130800 | 3601482235 | 3410 | 3415 | 3415 | 3405 | 243 |
| 331 | 20240119 | 130700 | 3600654785 | 3420 | 3405 | 3420 | 3400 | 6493 |
| 332 | 20240119 | 130600 | 3578541340 | 3405 | 3405 | 3405 | 3405 | 6 |
| 333 | 20240119 | 130500 | 3578520910 | 3405 | 3410 | 3410 | 3405 | 430 |
| 334 | 20240119 | 130400 | 3577056215 | 3410 | 3410 | 3415 | 3410 | 606 |
| 335 | 20240119 | 130300 | 3574989670 | 3410 | 3405 | 3410 | 3400 | 590 |
| 336 | 20240119 | 130200 | 3572983155 | 3400 | 3405 | 3405 | 3400 | 6 |
| 337 | 20240119 | 130100 | 3572962735 | 3400 | 3410 | 3410 | 3400 | 34 |
| 338 | 20240119 | 130000 | 3572847005 | 3410 | 3410 | 3410 | 3410 | 1 |
| 339 | 20240119 | 125900 | 3572843595 | 3410 | 3400 | 3410 | 3390 | 11148 |
| 340 | 20240119 | 125800 | 3535001200 | 3410 | 3410 | 3410 | 3410 | 1 |
| 341 | 20240119 | 125700 | 3534997790 | 3410 | 3400 | 3410 | 3400 | 13 |
| 342 | 20240119 | 125600 | 3534953500 | 3410 | 3400 | 3410 | 3395 | 4289 |
| 343 | 20240119 | 125500 | 3520377600 | 3400 | 3400 | 3400 | 3400 | 2219 |
| 344 | 20240119 | 125400 | 3512833000 | 3400 | 3405 | 3415 | 3400 | 5162 |
| 345 | 20240119 | 125300 | 3495252040 | 3410 | 3410 | 3410 | 3410 | 4535 |
| 346 | 20240119 | 125200 | 3479787690 | 3420 | 3400 | 3420 | 3400 | 428 |
| 347 | 20240119 | 125100 | 3478325290 | 3405 | 3415 | 3415 | 3400 | 6878 |
| 348 | 20240119 | 125000 | 3454882985 | 3420 | 3420 | 3420 | 3410 | 1013 |
| 349 | 20240119 | 124900 | 3451428575 | 3420 | 3420 | 3420 | 3410 | 5064 |
| 350 | 20240119 | 124800 | 3434149995 | 3425 | 3425 | 3425 | 3420 | 257 |
| 351 | 20240119 | 124700 | 3433270545 | 3420 | 3420 | 3420 | 3420 | 168 |
| 352 | 20240119 | 124600 | 3432695985 | 3420 | 3420 | 3420 | 3415 | 1164 |
| 353 | 20240119 | 124500 | 3428715110 | 3420 | 3420 | 3420 | 3420 | 368 |
| 354 | 20240119 | 124400 | 3427456550 | 3420 | 3420 | 3420 | 3415 | 773 |
| 355 | 20240119 | 124300 | 3424813640 | 3420 | 3430 | 3430 | 3420 | 57 |
| 356 | 20240119 | 124200 | 3424618690 | 3415 | 3420 | 3420 | 3415 | 868 |
| 357 | 20240119 | 124100 | 3421653160 | 3430 | 3415 | 3430 | 3410 | 1851 |
| 358 | 20240119 | 124000 | 3415330565 | 3415 | 3425 | 3425 | 3415 | 6099 |
| 359 | 20240119 | 123900 | 3394489830 | 3430 | 3430 | 3430 | 3430 | 1042 |
| 360 | 20240119 | 123800 | 3390915770 | 3430 | 3430 | 3430 | 3430 | 876 |
| 361 | 20240119 | 123700 | 3387911090 | 3440 | 3440 | 3440 | 3440 | 10 |
| 362 | 20240119 | 123600 | 3387876690 | 3440 | 3440 | 3440 | 3430 | 961 |
| 363 | 20240119 | 123500 | 3384574010 | 3440 | 3440 | 3440 | 3440 | 3 |
| 364 | 20240119 | 123400 | 3384563690 | 3430 | 3445 | 3445 | 3430 | 124 |
| 365 | 20240119 | 123300 | 3384136825 | 3420 | 3440 | 3440 | 3420 | 4428 |
| 366 | 20240119 | 123200 | 3368971040 | 3445 | 3430 | 3450 | 3430 | 1211 |
| 367 | 20240119 | 123100 | 3364802140 | 3445 | 3435 | 3445 | 3435 | 1112 |
| 368 | 20240119 | 123000 | 3360982155 | 3435 | 3430 | 3435 | 3430 | 32 |
| 369 | 20240119 | 122900 | 3360872365 | 3430 | 3430 | 3430 | 3425 | 5907 |
| 370 | 20240119 | 122800 | 3340622815 | 3430 | 3425 | 3430 | 3425 | 2923 |
| 371 | 20240119 | 122700 | 3330602935 | 3425 | 3430 | 3435 | 3425 | 981 |
| 372 | 20240119 | 122600 | 3327239980 | 3425 | 3425 | 3425 | 3425 | 20 |
| 373 | 20240119 | 122500 | 3327171480 | 3425 | 3425 | 3425 | 3425 | 1067 |
| 374 | 20240119 | 122400 | 3323517005 | 3425 | 3435 | 3435 | 3425 | 30 |
| 375 | 20240119 | 122300 | 3323414225 | 3435 | 3425 | 3435 | 3425 | 414 |
| 376 | 20240119 | 122200 | 3321996265 | 3440 | 3425 | 3440 | 3425 | 81 |
| 377 | 20240119 | 122100 | 3321718825 | 3425 | 3425 | 3440 | 3425 | 2862 |
| 378 | 20240119 | 122000 | 3311916460 | 3440 | 3430 | 3440 | 3425 | 2001 |
| 379 | 20240119 | 121900 | 3305062460 | 3440 | 3430 | 3440 | 3430 | 2194 |
| 380 | 20240119 | 121800 | 3297527030 | 3430 | 3435 | 3440 | 3430 | 3020 |
| 381 | 20240119 | 121700 | 3287165730 | 3440 | 3435 | 3440 | 3435 | 263 |
| 382 | 20240119 | 121600 | 3286262315 | 3435 | 3435 | 3440 | 3435 | 694 |
| 383 | 20240119 | 121500 | 3283878415 | 3435 | 3435 | 3435 | 3435 | 21 |
| 384 | 20240119 | 121400 | 3283806280 | 3435 | 3440 | 3440 | 3435 | 344 |
| 385 | 20240119 | 121300 | 3282623575 | 3440 | 3445 | 3445 | 3440 | 446 |
| 386 | 20240119 | 121200 | 3281089265 | 3445 | 3440 | 3445 | 3440 | 269 |
| 387 | 20240119 | 121100 | 3280163875 | 3445 | 3440 | 3445 | 3440 | 640 |
| 388 | 20240119 | 121000 | 3277962180 | 3440 | 3440 | 3440 | 3440 | 942 |
| 389 | 20240119 | 120900 | 3274721700 | 3445 | 3445 | 3445 | 3445 | 21 |
| 390 | 20240119 | 120800 | 3274649355 | 3440 | 3440 | 3440 | 3440 | 24 |
| 391 | 20240119 | 120700 | 3274566795 | 3445 | 3440 | 3445 | 3435 | 3391 |
| 392 | 20240119 | 120600 | 3262917535 | 3445 | 3440 | 3445 | 3435 | 48 |
| 393 | 20240119 | 120500 | 3262752455 | 3445 | 3440 | 3450 | 3440 | 117 |
| 394 | 20240119 | 120400 | 3262349725 | 3440 | 3440 | 3440 | 3440 | 40 |
| 395 | 20240119 | 120300 | 3262212125 | 3450 | 3440 | 3450 | 3440 | 55 |
| 396 | 20240119 | 120200 | 3262022575 | 3435 | 3435 | 3435 | 3435 | 0 |
| 397 | 20240119 | 120100 | 3262022575 | 3435 | 3435 | 3435 | 3435 | 643 |
| 398 | 20240119 | 120000 | 3259813870 | 3430 | 3440 | 3440 | 3430 | 245 |
| 399 | 20240119 | 115900 | 3258972420 | 3430 | 3440 | 3440 | 3430 | 1314 |
| 400 | 20240119 | 115800 | 3254459945 | 3445 | 3445 | 3445 | 3445 | 1071 |
| 401 | 20240119 | 115700 | 3250770350 | 3445 | 3460 | 3460 | 3445 | 973 |
| 402 | 20240119 | 115600 | 3247415770 | 3460 | 3455 | 3460 | 3455 | 3470 |
| 403 | 20240119 | 115500 | 3235426845 | 3455 | 3430 | 3460 | 3430 | 1558 |
| 404 | 20240119 | 115400 | 3230058015 | 3430 | 3435 | 3435 | 3430 | 1211 |
| 405 | 20240119 | 115300 | 3225902085 | 3435 | 3440 | 3440 | 3435 | 494 |
| 406 | 20240119 | 115200 | 3224202730 | 3440 | 3440 | 3440 | 3440 | 0 |
| 407 | 20240119 | 115100 | 3224202730 | 3440 | 3455 | 3455 | 3440 | 1289 |
| 408 | 20240119 | 115000 | 3219754080 | 3455 | 3455 | 3455 | 3440 | 588 |
| 409 | 20240119 | 114900 | 3217727340 | 3460 | 3460 | 3460 | 3460 | 369 |
| 410 | 20240119 | 114800 | 3216450600 | 3460 | 3445 | 3460 | 3435 | 2151 |
| 411 | 20240119 | 114700 | 3209028780 | 3445 | 3440 | 3445 | 3430 | 1113 |
| 412 | 20240119 | 114600 | 3205199650 | 3440 | 3435 | 3440 | 3435 | 662 |
| 413 | 20240119 | 114500 | 3202924320 | 3430 | 3440 | 3440 | 3430 | 28 |
| 414 | 20240119 | 114400 | 3202828165 | 3440 | 3440 | 3440 | 3430 | 639 |
| 415 | 20240119 | 114300 | 3200630050 | 3440 | 3440 | 3440 | 3440 | 215 |
| 416 | 20240119 | 114200 | 3199890450 | 3430 | 3445 | 3445 | 3430 | 60 |
| 417 | 20240119 | 114100 | 3199684515 | 3445 | 3425 | 3445 | 3425 | 436 |
| 418 | 20240119 | 114000 | 3198188435 | 3425 | 3435 | 3435 | 3425 | 5 |
| 419 | 20240119 | 113900 | 3198171270 | 3435 | 3435 | 3435 | 3425 | 252 |
| 420 | 20240119 | 113800 | 3197306900 | 3440 | 3440 | 3440 | 3435 | 261 |
| 421 | 20240119 | 113700 | 3196410260 | 3440 | 3420 | 3440 | 3420 | 938 |
| 422 | 20240119 | 113600 | 3193196560 | 3420 | 3430 | 3430 | 3415 | 9844 |
| 423 | 20240119 | 113500 | 3159509195 | 3430 | 3430 | 3430 | 3430 | 1816 |
| 424 | 20240119 | 113400 | 3153280315 | 3430 | 3435 | 3435 | 3430 | 1316 |
| 425 | 20240119 | 113300 | 3148762975 | 3435 | 3445 | 3445 | 3435 | 1050 |
| 426 | 20240119 | 113200 | 3145155675 | 3450 | 3435 | 3450 | 3435 | 201 |
| 427 | 20240119 | 113100 | 3144464130 | 3440 | 3440 | 3440 | 3435 | 1902 |
| 428 | 20240119 | 113000 | 3137928225 | 3440 | 3440 | 3440 | 3440 | 6 |
| 429 | 20240119 | 112900 | 3137907585 | 3445 | 3440 | 3445 | 3440 | 225 |
| 430 | 20240119 | 112800 | 3137132960 | 3435 | 3440 | 3445 | 3435 | 160 |
| 431 | 20240119 | 112700 | 3136582850 | 3445 | 3445 | 3445 | 3440 | 707 |
| 432 | 20240119 | 112600 | 3134147295 | 3445 | 3435 | 3445 | 3435 | 870 |
| 433 | 20240119 | 112500 | 3131157290 | 3445 | 3430 | 3445 | 3430 | 633 |
| 434 | 20240119 | 112400 | 3128985185 | 3430 | 3445 | 3445 | 3430 | 883 |
| 435 | 20240119 | 112300 | 3125955630 | 3445 | 3450 | 3450 | 3430 | 972 |
| 436 | 20240119 | 112200 | 3122618145 | 3450 | 3450 | 3450 | 3450 | 486 |
| 437 | 20240119 | 112100 | 3120941445 | 3450 | 3435 | 3450 | 3430 | 1842 |
| 438 | 20240119 | 112000 | 3114615280 | 3450 | 3460 | 3470 | 3430 | 6213 |
| 439 | 20240119 | 111900 | 3093256040 | 3455 | 3435 | 3460 | 3435 | 6945 |
| 440 | 20240119 | 111800 | 3069299280 | 3450 | 3440 | 3450 | 3430 | 12488 |
| 441 | 20240119 | 111700 | 3026411190 | 3445 | 3480 | 3480 | 3445 | 10352 |
| 442 | 20240119 | 111600 | 2990642950 | 3480 | 3470 | 3485 | 3470 | 1534 |
| 443 | 20240119 | 111500 | 2985318785 | 3470 | 3465 | 3475 | 3465 | 4513 |
| 444 | 20240119 | 111400 | 2969666065 | 3470 | 3460 | 3475 | 3460 | 3679 |
| 445 | 20240119 | 111300 | 2956905145 | 3460 | 3450 | 3460 | 3450 | 3220 |
| 446 | 20240119 | 111200 | 2945788965 | 3445 | 3450 | 3455 | 3445 | 3106 |
| 447 | 20240119 | 111100 | 2935073270 | 3445 | 3435 | 3445 | 3435 | 2012 |
| 448 | 20240119 | 111000 | 2928160355 | 3435 | 3465 | 3465 | 3435 | 16039 |
| 449 | 20240119 | 110900 | 2872889370 | 3465 | 3465 | 3475 | 3465 | 1566 |
| 450 | 20240119 | 110800 | 2867455330 | 3465 | 3465 | 3465 | 3450 | 2267 |
| 451 | 20240119 | 110700 | 2859622345 | 3450 | 3445 | 3470 | 3445 | 1970 |
| 452 | 20240119 | 110600 | 2852815790 | 3445 | 3485 | 3490 | 3445 | 26069 |
| 453 | 20240119 | 110500 | 2762388560 | 3485 | 3490 | 3495 | 3485 | 6471 |
| 454 | 20240119 | 110400 | 2739814305 | 3495 | 3510 | 3510 | 3495 | 7552 |
| 455 | 20240119 | 110300 | 2713416350 | 3500 | 3500 | 3510 | 3495 | 3304 |
| 456 | 20240119 | 110200 | 2701850645 | 3500 | 3520 | 3520 | 3495 | 22893 |
| 457 | 20240119 | 110100 | 2621661615 | 3520 | 3530 | 3530 | 3520 | 9953 |
| 458 | 20240119 | 110000 | 2586585965 | 3530 | 3540 | 3545 | 3520 | 16697 |
| 459 | 20240119 | 105900 | 2527589895 | 3525 | 3540 | 3550 | 3510 | 11905 |
| 460 | 20240119 | 105800 | 2485472940 | 3550 | 3495 | 3550 | 3495 | 13954 |
| 461 | 20240119 | 105700 | 2436211895 | 3495 | 3495 | 3515 | 3485 | 9043 |
| 462 | 20240119 | 105600 | 2404615500 | 3495 | 3505 | 3515 | 3495 | 10849 |
| 463 | 20240119 | 105500 | 2366625915 | 3515 | 3515 | 3525 | 3510 | 12670 |
| 464 | 20240119 | 105400 | 2322037990 | 3515 | 3500 | 3525 | 3495 | 6343 |
| 465 | 20240119 | 105300 | 2299818465 | 3500 | 3515 | 3525 | 3500 | 14054 |
| 466 | 20240119 | 105200 | 2250490210 | 3515 | 3530 | 3540 | 3510 | 4172 |
| 467 | 20240119 | 105100 | 2235790150 | 3515 | 3520 | 3555 | 3515 | 40395 |
| 468 | 20240119 | 105000 | 2092877620 | 3535 | 3525 | 3550 | 3515 | 22315 |
| 469 | 20240119 | 104900 | 2013999520 | 3535 | 3520 | 3535 | 3505 | 18906 |
| 470 | 20240119 | 104800 | 1947487080 | 3520 | 3505 | 3560 | 3500 | 41807 |
| 471 | 20240119 | 104700 | 1799917620 | 3505 | 3490 | 3515 | 3480 | 26300 |
| 472 | 20240119 | 104600 | 1707948285 | 3485 | 3460 | 3485 | 3460 | 19996 |
| 473 | 20240119 | 104500 | 1638509110 | 3460 | 3460 | 3460 | 3455 | 1084 |
| 474 | 20240119 | 104400 | 1634759065 | 3460 | 3455 | 3460 | 3450 | 1183 |
| 475 | 20240119 | 104300 | 1630670915 | 3450 | 3455 | 3455 | 3450 | 1401 |
| 476 | 20240119 | 104200 | 1625837460 | 3455 | 3455 | 3455 | 3455 | 182 |
| 477 | 20240119 | 104100 | 1625208650 | 3455 | 3450 | 3455 | 3445 | 920 |
| 478 | 20240119 | 104000 | 1622038065 | 3450 | 3455 | 3455 | 3450 | 356 |
| 479 | 20240119 | 103900 | 1620809145 | 3450 | 3450 | 3450 | 3450 | 188 |
| 480 | 20240119 | 103800 | 1620160545 | 3450 | 3450 | 3450 | 3450 | 1926 |
| 481 | 20240119 | 103700 | 1613515845 | 3450 | 3460 | 3460 | 3450 | 3261 |
| 482 | 20240119 | 103600 | 1602252260 | 3460 | 3450 | 3465 | 3450 | 1148 |
| 483 | 20240119 | 103500 | 1598274475 | 3450 | 3460 | 3470 | 3445 | 4195 |
| 484 | 20240119 | 103400 | 1583734360 | 3445 | 3440 | 3460 | 3440 | 1549 |
| 485 | 20240119 | 103300 | 1578401635 | 3440 | 3455 | 3465 | 3440 | 690 |
| 486 | 20240119 | 103200 | 1576021200 | 3455 | 3445 | 3460 | 3440 | 7237 |
| 487 | 20240119 | 103100 | 1551006690 | 3440 | 3445 | 3455 | 3440 | 3960 |
| 488 | 20240119 | 103000 | 1537362080 | 3445 | 3445 | 3445 | 3440 | 1221 |
| 489 | 20240119 | 102900 | 1533156780 | 3445 | 3445 | 3455 | 3445 | 486 |
| 490 | 20240119 | 102800 | 1531478010 | 3445 | 3445 | 3445 | 3440 | 1835 |
| 491 | 20240119 | 102700 | 1525158630 | 3455 | 3450 | 3460 | 3445 | 1339 |
| 492 | 20240119 | 102600 | 1520542045 | 3445 | 3440 | 3450 | 3435 | 4688 |
| 493 | 20240119 | 102500 | 1504419260 | 3440 | 3455 | 3460 | 3440 | 6496 |
| 494 | 20240119 | 102400 | 1482041895 | 3455 | 3460 | 3460 | 3455 | 3411 |
| 495 | 20240119 | 102300 | 1470249825 | 3460 | 3455 | 3460 | 3455 | 3021 |
| 496 | 20240119 | 102200 | 1459801355 | 3460 | 3460 | 3460 | 3445 | 3673 |
| 497 | 20240119 | 102100 | 1447095485 | 3460 | 3450 | 3465 | 3445 | 4253 |
| 498 | 20240119 | 102000 | 1432387815 | 3450 | 3455 | 3460 | 3450 | 3969 |
| 499 | 20240119 | 101900 | 1418669575 | 3455 | 3445 | 3460 | 3435 | 18841 |
| 500 | 20240119 | 101800 | 1353787010 | 3445 | 3440 | 3445 | 3440 | 1508 |
| 501 | 20240119 | 101700 | 1348595645 | 3440 | 3425 | 3440 | 3420 | 7023 |
| 502 | 20240119 | 101600 | 1324498170 | 3420 | 3420 | 3425 | 3420 | 1095 |
| 503 | 20240119 | 101500 | 1320752180 | 3425 | 3435 | 3435 | 3425 | 1445 |
| 504 | 20240119 | 101400 | 1315800315 | 3415 | 3405 | 3435 | 3405 | 15129 |
| 505 | 20240119 | 101300 | 1264066095 | 3415 | 3415 | 3415 | 3415 | 843 |
| 506 | 20240119 | 101200 | 1261187250 | 3410 | 3420 | 3420 | 3410 | 4408 |
| 507 | 20240119 | 101100 | 1246145815 | 3420 | 3420 | 3420 | 3420 | 223 |
| 508 | 20240119 | 101000 | 1245383155 | 3420 | 3440 | 3440 | 3420 | 361 |
| 509 | 20240119 | 100900 | 1244148335 | 3440 | 3420 | 3440 | 3420 | 483 |
| 510 | 20240119 | 100800 | 1242491505 | 3420 | 3420 | 3420 | 3420 | 460 |
| 511 | 20240119 | 100700 | 1240918305 | 3425 | 3425 | 3425 | 3420 | 1291 |
| 512 | 20240119 | 100600 | 1236501165 | 3430 | 3430 | 3430 | 3425 | 9970 |
| 513 | 20240119 | 100500 | 1202304105 | 3435 | 3445 | 3450 | 3430 | 1629 |
| 514 | 20240119 | 100400 | 1196700015 | 3445 | 3415 | 3445 | 3415 | 9441 |
| 515 | 20240119 | 100300 | 1164314410 | 3425 | 3415 | 3425 | 3415 | 326 |
| 516 | 20240119 | 100200 | 1163199265 | 3415 | 3415 | 3415 | 3415 | 484 |
| 517 | 20240119 | 100100 | 1161546405 | 3415 | 3425 | 3435 | 3415 | 4376 |
| 518 | 20240119 | 100000 | 1146539665 | 3425 | 3420 | 3425 | 3415 | 1702 |
| 519 | 20240119 | 095900 | 1140718045 | 3420 | 3415 | 3420 | 3410 | 5659 |
| 520 | 20240119 | 095800 | 1121385210 | 3415 | 3410 | 3415 | 3405 | 908 |
| 521 | 20240119 | 095700 | 1118287025 | 3410 | 3410 | 3415 | 3410 | 4413 |
| 522 | 20240119 | 095600 | 1103227085 | 3410 | 3410 | 3415 | 3410 | 651 |
| 523 | 20240119 | 095500 | 1101004560 | 3410 | 3415 | 3415 | 3410 | 133 |
| 524 | 20240119 | 095400 | 1100551020 | 3415 | 3390 | 3415 | 3390 | 7707 |
| 525 | 20240119 | 095300 | 1074323220 | 3390 | 3390 | 3395 | 3390 | 2717 |
| 526 | 20240119 | 095200 | 1065112030 | 3395 | 3390 | 3395 | 3385 | 3819 |
| 527 | 20240119 | 095100 | 1052169180 | 3405 | 3405 | 3405 | 3390 | 119 |
| 528 | 20240119 | 095000 | 1051764975 | 3410 | 3390 | 3410 | 3390 | 320 |
| 529 | 20240119 | 094900 | 1050675385 | 3390 | 3395 | 3400 | 3390 | 4423 |
| 530 | 20240119 | 094800 | 1035656770 | 3400 | 3410 | 3410 | 3400 | 516 |
| 531 | 20240119 | 094700 | 1033901650 | 3410 | 3405 | 3410 | 3405 | 11 |
| 532 | 20240119 | 094600 | 1033864190 | 3400 | 3395 | 3400 | 3395 | 30 |
| 533 | 20240119 | 094500 | 1033762240 | 3395 | 3400 | 3400 | 3395 | 479 |
| 534 | 20240119 | 094400 | 1032135780 | 3395 | 3395 | 3395 | 3395 | 1235 |
| 535 | 20240119 | 094300 | 1027942955 | 3400 | 3400 | 3400 | 3395 | 1852 |
| 536 | 20240119 | 094200 | 1021646165 | 3400 | 3400 | 3400 | 3400 | 1400 |
| 537 | 20240119 | 094100 | 1016886165 | 3400 | 3415 | 3415 | 3400 | 610 |
| 538 | 20240119 | 094000 | 1014807960 | 3415 | 3410 | 3415 | 3410 | 1450 |
| 539 | 20240119 | 093900 | 1009863415 | 3410 | 3405 | 3410 | 3400 | 2291 |
| 540 | 20240119 | 093800 | 1002072240 | 3405 | 3405 | 3405 | 3405 | 964 |
| 541 | 20240119 | 093700 | 998789820 | 3405 | 3400 | 3410 | 3395 | 223 |
| 542 | 20240119 | 093600 | 998030465 | 3395 | 3395 | 3395 | 3395 | 433 |
| 543 | 20240119 | 093500 | 996560430 | 3395 | 3400 | 3400 | 3395 | 3373 |
| 544 | 20240119 | 093400 | 985097900 | 3400 | 3410 | 3410 | 3400 | 2232 |
| 545 | 20240119 | 093300 | 977497510 | 3410 | 3415 | 3415 | 3410 | 5766 |
| 546 | 20240119 | 093200 | 957817530 | 3415 | 3415 | 3420 | 3415 | 7077 |
| 547 | 20240119 | 093100 | 933642190 | 3415 | 3410 | 3415 | 3410 | 3278 |
| 548 | 20240119 | 093000 | 922449345 | 3415 | 3425 | 3425 | 3410 | 4864 |
| 549 | 20240119 | 092900 | 905837400 | 3420 | 3405 | 3425 | 3405 | 13051 |
| 550 | 20240119 | 092800 | 861290715 | 3405 | 3405 | 3410 | 3405 | 2340 |
| 551 | 20240119 | 092700 | 853317460 | 3400 | 3405 | 3410 | 3400 | 555 |
| 552 | 20240119 | 092600 | 851426260 | 3405 | 3395 | 3410 | 3390 | 5984 |
| 553 | 20240119 | 092500 | 831060740 | 3395 | 3390 | 3395 | 3390 | 379 |
| 554 | 20240119 | 092400 | 829775900 | 3390 | 3380 | 3390 | 3370 | 3472 |
| 555 | 20240119 | 092300 | 818040965 | 3370 | 3390 | 3395 | 3370 | 1080 |
| 556 | 20240119 | 092200 | 814400700 | 3370 | 3390 | 3395 | 3360 | 10221 |
| 557 | 20240119 | 092100 | 779903680 | 3395 | 3395 | 3400 | 3380 | 2330 |
| 558 | 20240119 | 092000 | 771996880 | 3395 | 3390 | 3400 | 3390 | 3672 |
| 559 | 20240119 | 091900 | 759537905 | 3395 | 3395 | 3400 | 3390 | 6861 |
| 560 | 20240119 | 091800 | 736259310 | 3395 | 3390 | 3400 | 3390 | 3588 |
| 561 | 20240119 | 091700 | 724081605 | 3385 | 3385 | 3395 | 3380 | 10418 |
| 562 | 20240119 | 091600 | 688823475 | 3385 | 3365 | 3385 | 3365 | 1054 |
| 563 | 20240119 | 091500 | 685258220 | 3385 | 3375 | 3385 | 3365 | 5542 |
| 564 | 20240119 | 091400 | 666560590 | 3375 | 3355 | 3375 | 3350 | 8991 |
| 565 | 20240119 | 091300 | 636332955 | 3350 | 3360 | 3360 | 3350 | 1274 |
| 566 | 20240119 | 091200 | 632060090 | 3360 | 3360 | 3370 | 3355 | 3369 |
| 567 | 20240119 | 091100 | 620726585 | 3355 | 3360 | 3360 | 3345 | 7699 |
| 568 | 20240119 | 091000 | 594927060 | 3360 | 3355 | 3370 | 3355 | 6681 |
| 569 | 20240119 | 090900 | 572474040 | 3350 | 3340 | 3355 | 3340 | 6187 |
| 570 | 20240119 | 090800 | 551790580 | 3355 | 3345 | 3355 | 3330 | 9206 |
| 571 | 20240119 | 090700 | 521037260 | 3345 | 3350 | 3355 | 3345 | 3329 |
| 572 | 20240119 | 090600 | 509893235 | 3350 | 3355 | 3360 | 3350 | 3886 |
| 573 | 20240119 | 090500 | 496853335 | 3355 | 3345 | 3360 | 3330 | 29761 |
| 574 | 20240119 | 090400 | 397166595 | 3350 | 3345 | 3360 | 3340 | 5065 |
| 575 | 20240119 | 090300 | 380224755 | 3340 | 3350 | 3355 | 3335 | 5616 |
| 576 | 20240119 | 090200 | 361452320 | 3335 | 3330 | 3360 | 3320 | 7560 |
| 577 | 20240119 | 090100 | 336156675 | 3330 | 3310 | 3335 | 3300 | 29876 |
| 578 | 20240119 | 090000 | 237313530 | 3305 | 3345 | 3345 | 3305 | 69262 |