28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 23122 |
| 3 | 20240119 | 183400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20240119 | 183300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20240119 | 183200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20240119 | 183100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20240119 | 183000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20240119 | 182900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20240119 | 182800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20240119 | 182700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20240119 | 182600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20240119 | 182500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20240119 | 182400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20240119 | 182300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20240119 | 182200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20240119 | 182100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20240119 | 182000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20240119 | 181900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20240119 | 181800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20240119 | 181700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20240119 | 181600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20240119 | 181500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20240119 | 181400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20240119 | 181300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20240119 | 181200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20240119 | 181100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20240119 | 181000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20240119 | 180900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20240119 | 180800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20240119 | 180700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20240119 | 180600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20240119 | 180500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 23122 |
| 33 | 20240119 | 180400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20240119 | 180300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20240119 | 180200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20240119 | 180100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20240119 | 180000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20240119 | 175900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20240119 | 175800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20240119 | 175700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20240119 | 175600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20240119 | 175500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20240119 | 175400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20240119 | 175300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20240119 | 175200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20240119 | 175100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20240119 | 175000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20240119 | 174900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20240119 | 174800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20240119 | 174700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20240119 | 174600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20240119 | 174500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20240119 | 174400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20240119 | 174300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20240119 | 174200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20240119 | 174100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20240119 | 174000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20240119 | 173900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20240119 | 173800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20240119 | 173700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20240119 | 173600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20240119 | 173500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 23122 |
| 63 | 20240119 | 173400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20240119 | 173300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20240119 | 173200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20240119 | 173100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20240119 | 173000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20240119 | 172900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20240119 | 172800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20240119 | 172700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20240119 | 172600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20240119 | 172500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20240119 | 172400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20240119 | 172300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20240119 | 172200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20240119 | 172100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20240119 | 172000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20240119 | 171900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20240119 | 171800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20240119 | 171700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20240119 | 171600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20240119 | 171500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20240119 | 171400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20240119 | 171300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20240119 | 171200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20240119 | 171100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20240119 | 171000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20240119 | 170900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20240119 | 170800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20240119 | 170700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20240119 | 170600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20240119 | 170500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 23122 |
| 93 | 20240119 | 170400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20240119 | 170300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20240119 | 170200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20240119 | 170100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20240119 | 170000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20240119 | 165900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20240119 | 165800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20240119 | 165700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20240119 | 165600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20240119 | 165500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20240119 | 165400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20240119 | 165300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20240119 | 165200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20240119 | 165100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20240119 | 165000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20240119 | 164900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20240119 | 164800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20240119 | 164700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20240119 | 164600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20240119 | 164500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20240119 | 164400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20240119 | 164300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20240119 | 164200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20240119 | 164100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20240119 | 164000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20240119 | 163900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20240119 | 163800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20240119 | 163700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20240119 | 163600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20240119 | 163500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 23122 |
| 123 | 20240119 | 163400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20240119 | 163300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20240119 | 163200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20240119 | 163100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20240119 | 163000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20240119 | 162900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20240119 | 162800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20240119 | 162700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20240119 | 162600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20240119 | 162500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20240119 | 162400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20240119 | 162300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20240119 | 162200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20240119 | 162100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20240119 | 162000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20240119 | 161900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20240119 | 161800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20240119 | 161700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20240119 | 161600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20240119 | 161500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20240119 | 161400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20240119 | 161300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20240119 | 161200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20240119 | 161100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20240119 | 161000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20240119 | 160900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20240119 | 160800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20240119 | 160700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20240119 | 160600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20240119 | 160500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 23122 |
| 153 | 20240119 | 160400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20240119 | 160300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20240119 | 160200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20240119 | 160100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20240119 | 160000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20240119 | 155900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20240119 | 155800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20240119 | 155700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20240119 | 155600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20240119 | 155500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20240119 | 155400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20240119 | 155300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20240119 | 155200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20240119 | 155100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20240119 | 155000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20240119 | 154900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20240119 | 154800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20240119 | 154700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20240119 | 154600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20240119 | 154500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20240119 | 154400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20240119 | 154300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20240119 | 154200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20240119 | 154100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20240119 | 154000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20240119 | 153900 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20240119 | 153800 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20240119 | 153700 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20240119 | 153600 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20240119 | 153500 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 23122 |
| 183 | 20240119 | 153400 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20240119 | 153300 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20240119 | 153200 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20240119 | 153100 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20240119 | 153000 | 2436360980 | 3370 | 3370 | 3370 | 3370 | 23122 |
| 188 | 20240119 | 152900 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20240119 | 152800 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20240119 | 152700 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20240119 | 152600 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20240119 | 152500 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 193 | 20240119 | 152400 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20240119 | 152300 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 195 | 20240119 | 152200 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 196 | 20240119 | 152100 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 197 | 20240119 | 152000 | 2358439840 | 3365 | 3365 | 3365 | 3365 | 0 |
| 198 | 20240119 | 151900 | 2358439840 | 3365 | 3360 | 3365 | 3350 | 9162 |
| 199 | 20240119 | 151800 | 2327684935 | 3355 | 3360 | 3360 | 3355 | 6940 |
| 200 | 20240119 | 151700 | 2304398055 | 3360 | 3360 | 3360 | 3355 | 629 |
| 201 | 20240119 | 151600 | 2302284720 | 3365 | 3360 | 3365 | 3360 | 2174 |
| 202 | 20240119 | 151500 | 2294979960 | 3355 | 3360 | 3360 | 3355 | 967 |
| 203 | 20240119 | 151400 | 2291732670 | 3360 | 3355 | 3360 | 3355 | 750 |
| 204 | 20240119 | 151300 | 2289215170 | 3355 | 3355 | 3355 | 3355 | 102 |
| 205 | 20240119 | 151200 | 2288872960 | 3355 | 3355 | 3355 | 3355 | 975 |
| 206 | 20240119 | 151100 | 2285601835 | 3355 | 3355 | 3355 | 3355 | 2094 |
| 207 | 20240119 | 151000 | 2278576465 | 3355 | 3355 | 3355 | 3355 | 266 |
| 208 | 20240119 | 150900 | 2277684035 | 3355 | 3355 | 3360 | 3355 | 1708 |
| 209 | 20240119 | 150800 | 2271953670 | 3360 | 3350 | 3360 | 3350 | 29 |
| 210 | 20240119 | 150700 | 2271856500 | 3350 | 3350 | 3360 | 3350 | 365 |
| 211 | 20240119 | 150600 | 2270633740 | 3350 | 3355 | 3355 | 3350 | 1575 |
| 212 | 20240119 | 150500 | 2265357340 | 3355 | 3360 | 3360 | 3355 | 397 |
| 213 | 20240119 | 150400 | 2264025395 | 3360 | 3360 | 3360 | 3355 | 714 |
| 214 | 20240119 | 150300 | 2261629850 | 3360 | 3350 | 3360 | 3350 | 3683 |
| 215 | 20240119 | 150200 | 2249291490 | 3350 | 3355 | 3355 | 3350 | 302 |
| 216 | 20240119 | 150100 | 2248278700 | 3365 | 3360 | 3365 | 3350 | 9405 |
| 217 | 20240119 | 150000 | 2216742460 | 3365 | 3365 | 3365 | 3365 | 1343 |
| 218 | 20240119 | 145900 | 2212223265 | 3365 | 3365 | 3370 | 3365 | 3456 |
| 219 | 20240119 | 145800 | 2200593525 | 3370 | 3365 | 3370 | 3365 | 2071 |
| 220 | 20240119 | 145700 | 2193624595 | 3365 | 3365 | 3365 | 3365 | 2050 |
| 221 | 20240119 | 145600 | 2186726345 | 3365 | 3370 | 3370 | 3360 | 814 |
| 222 | 20240119 | 145500 | 2183985490 | 3365 | 3375 | 3375 | 3365 | 1641 |
| 223 | 20240119 | 145400 | 2178455210 | 3375 | 3375 | 3375 | 3370 | 641 |
| 224 | 20240119 | 145300 | 2176293535 | 3375 | 3375 | 3375 | 3375 | 1409 |
| 225 | 20240119 | 145200 | 2171538160 | 3375 | 3380 | 3380 | 3375 | 1979 |
| 226 | 20240119 | 145100 | 2164855860 | 3380 | 3370 | 3380 | 3365 | 9324 |
| 227 | 20240119 | 145000 | 2133382680 | 3370 | 3365 | 3370 | 3365 | 3950 |
| 228 | 20240119 | 144900 | 2120071205 | 3370 | 3370 | 3375 | 3370 | 8280 |
| 229 | 20240119 | 144800 | 2092167600 | 3365 | 3355 | 3365 | 3350 | 8820 |
| 230 | 20240119 | 144700 | 2062523010 | 3355 | 3355 | 3355 | 3355 | 10 |
| 231 | 20240119 | 144600 | 2062489460 | 3355 | 3350 | 3355 | 3350 | 372 |
| 232 | 20240119 | 144500 | 2061241940 | 3355 | 3355 | 3355 | 3355 | 150 |
| 233 | 20240119 | 144400 | 2060738690 | 3355 | 3350 | 3355 | 3350 | 293 |
| 234 | 20240119 | 144300 | 2059757090 | 3350 | 3350 | 3350 | 3350 | 817 |
| 235 | 20240119 | 144200 | 2057020140 | 3350 | 3350 | 3350 | 3350 | 109 |
| 236 | 20240119 | 144100 | 2056654990 | 3355 | 3355 | 3355 | 3350 | 659 |
| 237 | 20240119 | 144000 | 2054444715 | 3350 | 3350 | 3350 | 3350 | 301 |
| 238 | 20240119 | 143900 | 2053436365 | 3350 | 3350 | 3350 | 3350 | 1364 |
| 239 | 20240119 | 143800 | 2048866965 | 3350 | 3350 | 3350 | 3350 | 122 |
| 240 | 20240119 | 143700 | 2048458265 | 3350 | 3350 | 3355 | 3350 | 151 |
| 241 | 20240119 | 143600 | 2047952310 | 3350 | 3350 | 3350 | 3350 | 200 |
| 242 | 20240119 | 143500 | 2047282310 | 3350 | 3350 | 3350 | 3350 | 200 |
| 243 | 20240119 | 143400 | 2046612310 | 3350 | 3355 | 3355 | 3350 | 1312 |
| 244 | 20240119 | 143300 | 2042214625 | 3360 | 3355 | 3360 | 3355 | 51 |
| 245 | 20240119 | 143200 | 2042043515 | 3360 | 3360 | 3360 | 3360 | 0 |
| 246 | 20240119 | 143100 | 2042043515 | 3360 | 3360 | 3360 | 3355 | 3624 |
| 247 | 20240119 | 143000 | 2029871960 | 3355 | 3355 | 3355 | 3350 | 2913 |
| 248 | 20240119 | 142900 | 2020099910 | 3355 | 3350 | 3355 | 3350 | 31 |
| 249 | 20240119 | 142800 | 2019996055 | 3350 | 3350 | 3350 | 3350 | 150 |
| 250 | 20240119 | 142700 | 2019493555 | 3360 | 3350 | 3360 | 3350 | 1958 |
| 251 | 20240119 | 142600 | 2012933735 | 3350 | 3355 | 3355 | 3350 | 1014 |
| 252 | 20240119 | 142500 | 2009532395 | 3355 | 3360 | 3360 | 3355 | 1794 |
| 253 | 20240119 | 142400 | 2003512770 | 3355 | 3360 | 3360 | 3355 | 599 |
| 254 | 20240119 | 142300 | 2001501135 | 3355 | 3365 | 3365 | 3355 | 2831 |
| 255 | 20240119 | 142200 | 1991997735 | 3365 | 3360 | 3365 | 3360 | 3716 |
| 256 | 20240119 | 142100 | 1979501680 | 3365 | 3365 | 3370 | 3365 | 56 |
| 257 | 20240119 | 142000 | 1979313020 | 3365 | 3365 | 3365 | 3365 | 3211 |
| 258 | 20240119 | 141900 | 1968508005 | 3365 | 3360 | 3365 | 3355 | 7503 |
| 259 | 20240119 | 141800 | 1943282515 | 3360 | 3345 | 3360 | 3340 | 6316 |
| 260 | 20240119 | 141700 | 1922085240 | 3345 | 3340 | 3345 | 3340 | 1407 |
| 261 | 20240119 | 141600 | 1917384785 | 3340 | 3335 | 3340 | 3335 | 215 |
| 262 | 20240119 | 141500 | 1916667685 | 3335 | 3345 | 3345 | 3335 | 181 |
| 263 | 20240119 | 141400 | 1916062600 | 3345 | 3345 | 3345 | 3345 | 158 |
| 264 | 20240119 | 141300 | 1915534090 | 3345 | 3345 | 3345 | 3345 | 869 |
| 265 | 20240119 | 141200 | 1912627285 | 3345 | 3335 | 3345 | 3335 | 895 |
| 266 | 20240119 | 141100 | 1909638150 | 3335 | 3335 | 3335 | 3335 | 110 |
| 267 | 20240119 | 141000 | 1909271300 | 3335 | 3340 | 3340 | 3335 | 1614 |
| 268 | 20240119 | 140900 | 1903888110 | 3345 | 3340 | 3350 | 3340 | 536 |
| 269 | 20240119 | 140800 | 1902097530 | 3340 | 3330 | 3340 | 3330 | 3520 |
| 270 | 20240119 | 140700 | 1890356430 | 3330 | 3350 | 3350 | 3330 | 1045 |
| 271 | 20240119 | 140600 | 1886872950 | 3355 | 3355 | 3355 | 3355 | 0 |
| 272 | 20240119 | 140500 | 1886872950 | 3355 | 3345 | 3355 | 3330 | 1590 |
| 273 | 20240119 | 140400 | 1881551480 | 3355 | 3355 | 3355 | 3355 | 541 |
| 274 | 20240119 | 140300 | 1879736425 | 3355 | 3335 | 3360 | 3335 | 14401 |
| 275 | 20240119 | 140200 | 1831556895 | 3335 | 3335 | 3335 | 3330 | 102 |
| 276 | 20240119 | 140100 | 1831217225 | 3330 | 3325 | 3330 | 3325 | 8669 |
| 277 | 20240119 | 140000 | 1802364730 | 3320 | 3320 | 3325 | 3320 | 862 |
| 278 | 20240119 | 135900 | 1799500390 | 3320 | 3320 | 3320 | 3320 | 205 |
| 279 | 20240119 | 135800 | 1798819790 | 3325 | 3325 | 3325 | 3325 | 1150 |
| 280 | 20240119 | 135700 | 1794996040 | 3325 | 3325 | 3325 | 3325 | 0 |
| 281 | 20240119 | 135600 | 1794996040 | 3325 | 3325 | 3325 | 3325 | 292 |
| 282 | 20240119 | 135500 | 1794025140 | 3330 | 3330 | 3330 | 3330 | 5 |
| 283 | 20240119 | 135400 | 1794008490 | 3330 | 3330 | 3330 | 3330 | 30 |
| 284 | 20240119 | 135300 | 1793908590 | 3325 | 3325 | 3325 | 3325 | 5 |
| 285 | 20240119 | 135200 | 1793891965 | 3325 | 3325 | 3325 | 3325 | 2005 |
| 286 | 20240119 | 135100 | 1787225340 | 3330 | 3330 | 3330 | 3330 | 4 |
| 287 | 20240119 | 135000 | 1787212020 | 3325 | 3325 | 3325 | 3325 | 818 |
| 288 | 20240119 | 134900 | 1784492170 | 3325 | 3325 | 3325 | 3325 | 3175 |
| 289 | 20240119 | 134800 | 1773935295 | 3325 | 3325 | 3325 | 3325 | 30 |
| 290 | 20240119 | 134700 | 1773835545 | 3325 | 3325 | 3325 | 3325 | 1437 |
| 291 | 20240119 | 134600 | 1769057520 | 3320 | 3320 | 3320 | 3320 | 153 |
| 292 | 20240119 | 134500 | 1768549560 | 3320 | 3320 | 3320 | 3320 | 390 |
| 293 | 20240119 | 134400 | 1767254760 | 3325 | 3325 | 3325 | 3320 | 577 |
| 294 | 20240119 | 134300 | 1765336285 | 3325 | 3325 | 3325 | 3325 | 423 |
| 295 | 20240119 | 134200 | 1763929810 | 3325 | 3325 | 3325 | 3320 | 399 |
| 296 | 20240119 | 134100 | 1762604425 | 3325 | 3325 | 3325 | 3325 | 410 |
| 297 | 20240119 | 134000 | 1761241175 | 3330 | 3330 | 3330 | 3330 | 117 |
| 298 | 20240119 | 133900 | 1760851565 | 3325 | 3325 | 3325 | 3325 | 0 |
| 299 | 20240119 | 133800 | 1760851565 | 3325 | 3320 | 3325 | 3320 | 3327 |
| 300 | 20240119 | 133700 | 1749800435 | 3325 | 3325 | 3325 | 3325 | 6 |
| 301 | 20240119 | 133600 | 1749780485 | 3325 | 3325 | 3325 | 3325 | 763 |
| 302 | 20240119 | 133500 | 1747243510 | 3325 | 3325 | 3325 | 3325 | 0 |
| 303 | 20240119 | 133400 | 1747243510 | 3325 | 3325 | 3325 | 3325 | 0 |
| 304 | 20240119 | 133300 | 1747243510 | 3325 | 3325 | 3325 | 3325 | 300 |
| 305 | 20240119 | 133200 | 1746246010 | 3325 | 3325 | 3325 | 3325 | 0 |
| 306 | 20240119 | 133100 | 1746246010 | 3325 | 3330 | 3330 | 3325 | 71 |
| 307 | 20240119 | 133000 | 1746009630 | 3330 | 3325 | 3330 | 3325 | 3220 |
| 308 | 20240119 | 132900 | 1735292725 | 3325 | 3325 | 3325 | 3320 | 21 |
| 309 | 20240119 | 132800 | 1735222950 | 3325 | 3325 | 3325 | 3325 | 100 |
| 310 | 20240119 | 132700 | 1734890450 | 3325 | 3325 | 3325 | 3325 | 167 |
| 311 | 20240119 | 132600 | 1734335175 | 3325 | 3325 | 3325 | 3325 | 0 |
| 312 | 20240119 | 132500 | 1734335175 | 3325 | 3325 | 3325 | 3320 | 1450 |
| 313 | 20240119 | 132400 | 1729515130 | 3325 | 3320 | 3325 | 3320 | 862 |
| 314 | 20240119 | 132300 | 1726651890 | 3325 | 3325 | 3325 | 3325 | 60 |
| 315 | 20240119 | 132200 | 1726452390 | 3325 | 3320 | 3325 | 3320 | 108 |
| 316 | 20240119 | 132100 | 1726093820 | 3320 | 3325 | 3325 | 3320 | 101 |
| 317 | 20240119 | 132000 | 1725758495 | 3320 | 3320 | 3320 | 3320 | 30 |
| 318 | 20240119 | 131900 | 1725658895 | 3325 | 3325 | 3325 | 3325 | 761 |
| 319 | 20240119 | 131800 | 1723128570 | 3335 | 3335 | 3335 | 3335 | 0 |
| 320 | 20240119 | 131700 | 1723128570 | 3335 | 3335 | 3335 | 3335 | 1 |
| 321 | 20240119 | 131600 | 1723125235 | 3335 | 3335 | 3335 | 3335 | 0 |
| 322 | 20240119 | 131500 | 1723125235 | 3335 | 3335 | 3335 | 3335 | 38 |
| 323 | 20240119 | 131400 | 1722998505 | 3320 | 3330 | 3330 | 3320 | 2504 |
| 324 | 20240119 | 131300 | 1714684335 | 3330 | 3325 | 3330 | 3325 | 88 |
| 325 | 20240119 | 131200 | 1714391710 | 3325 | 3320 | 3325 | 3320 | 1253 |
| 326 | 20240119 | 131100 | 1710229250 | 3320 | 3325 | 3325 | 3320 | 152 |
| 327 | 20240119 | 131000 | 1709724605 | 3320 | 3320 | 3320 | 3320 | 5800 |
| 328 | 20240119 | 130900 | 1690468605 | 3320 | 3320 | 3320 | 3320 | 0 |
| 329 | 20240119 | 130800 | 1690468605 | 3320 | 3320 | 3320 | 3320 | 0 |
| 330 | 20240119 | 130700 | 1690468605 | 3320 | 3320 | 3320 | 3320 | 620 |
| 331 | 20240119 | 130600 | 1688410205 | 3320 | 3320 | 3320 | 3320 | 550 |
| 332 | 20240119 | 130500 | 1686584205 | 3325 | 3325 | 3325 | 3320 | 4017 |
| 333 | 20240119 | 130400 | 1673247065 | 3325 | 3325 | 3325 | 3320 | 5002 |
| 334 | 20240119 | 130300 | 1656640415 | 3320 | 3320 | 3320 | 3320 | 5144 |
| 335 | 20240119 | 130200 | 1639562335 | 3320 | 3320 | 3320 | 3320 | 0 |
| 336 | 20240119 | 130100 | 1639562335 | 3320 | 3320 | 3320 | 3320 | 0 |
| 337 | 20240119 | 130000 | 1639562335 | 3320 | 3325 | 3325 | 3320 | 172 |
| 338 | 20240119 | 125900 | 1638991065 | 3325 | 3325 | 3325 | 3325 | 81 |
| 339 | 20240119 | 125800 | 1638721740 | 3330 | 3320 | 3330 | 3320 | 1393 |
| 340 | 20240119 | 125700 | 1634095470 | 3320 | 3330 | 3330 | 3320 | 3525 |
| 341 | 20240119 | 125600 | 1622383515 | 3330 | 3325 | 3330 | 3325 | 320 |
| 342 | 20240119 | 125500 | 1621318915 | 3330 | 3330 | 3330 | 3330 | 101 |
| 343 | 20240119 | 125400 | 1620982585 | 3330 | 3330 | 3330 | 3330 | 424 |
| 344 | 20240119 | 125300 | 1619570665 | 3335 | 3340 | 3340 | 3335 | 31 |
| 345 | 20240119 | 125200 | 1619467275 | 3340 | 3330 | 3340 | 3330 | 201 |
| 346 | 20240119 | 125100 | 1618797935 | 3330 | 3330 | 3330 | 3330 | 58 |
| 347 | 20240119 | 125000 | 1618604795 | 3335 | 3335 | 3335 | 3335 | 8481 |
| 348 | 20240119 | 124900 | 1590320660 | 3335 | 3335 | 3335 | 3335 | 1244 |
| 349 | 20240119 | 124800 | 1586171920 | 3325 | 3330 | 3330 | 3325 | 4101 |
| 350 | 20240119 | 124700 | 1572523125 | 3325 | 3325 | 3325 | 3325 | 100 |
| 351 | 20240119 | 124600 | 1572190625 | 3330 | 3330 | 3330 | 3330 | 202 |
| 352 | 20240119 | 124500 | 1571517965 | 3330 | 3330 | 3330 | 3330 | 604 |
| 353 | 20240119 | 124400 | 1569506645 | 3325 | 3320 | 3325 | 3320 | 316 |
| 354 | 20240119 | 124300 | 1568456445 | 3320 | 3325 | 3325 | 3320 | 8062 |
| 355 | 20240119 | 124200 | 1541689590 | 3320 | 3330 | 3330 | 3320 | 6284 |
| 356 | 20240119 | 124100 | 1520812275 | 3330 | 3330 | 3330 | 3330 | 277 |
| 357 | 20240119 | 124000 | 1519889865 | 3325 | 3325 | 3335 | 3325 | 2721 |
| 358 | 20240119 | 123900 | 1510842530 | 3325 | 3325 | 3325 | 3320 | 26337 |
| 359 | 20240119 | 123800 | 1423375080 | 3330 | 3330 | 3330 | 3330 | 2 |
| 360 | 20240119 | 123700 | 1423368420 | 3330 | 3330 | 3330 | 3330 | 2162 |
| 361 | 20240119 | 123600 | 1416168960 | 3330 | 3325 | 3330 | 3325 | 3138 |
| 362 | 20240119 | 123500 | 1405727130 | 3325 | 3335 | 3335 | 3325 | 12269 |
| 363 | 20240119 | 123400 | 1364886575 | 3335 | 3340 | 3340 | 3335 | 4476 |
| 364 | 20240119 | 123300 | 1349959110 | 3335 | 3335 | 3335 | 3335 | 96 |
| 365 | 20240119 | 123200 | 1349638950 | 3340 | 3340 | 3340 | 3340 | 0 |
| 366 | 20240119 | 123100 | 1349638950 | 3340 | 3340 | 3340 | 3340 | 4 |
| 367 | 20240119 | 123000 | 1349625590 | 3335 | 3335 | 3335 | 3335 | 330 |
| 368 | 20240119 | 122900 | 1348525040 | 3335 | 3335 | 3335 | 3335 | 20 |
| 369 | 20240119 | 122800 | 1348458340 | 3340 | 3340 | 3340 | 3340 | 2 |
| 370 | 20240119 | 122700 | 1348451660 | 3340 | 3340 | 3340 | 3340 | 27 |
| 371 | 20240119 | 122600 | 1348361480 | 3340 | 3340 | 3340 | 3340 | 2 |
| 372 | 20240119 | 122500 | 1348354800 | 3335 | 3335 | 3335 | 3335 | 1064 |
| 373 | 20240119 | 122400 | 1344806360 | 3335 | 3335 | 3335 | 3335 | 250 |
| 374 | 20240119 | 122300 | 1343972610 | 3340 | 3340 | 3340 | 3340 | 1426 |
| 375 | 20240119 | 122200 | 1339209770 | 3345 | 3345 | 3345 | 3345 | 11 |
| 376 | 20240119 | 122100 | 1339172975 | 3340 | 3340 | 3340 | 3340 | 220 |
| 377 | 20240119 | 122000 | 1338438175 | 3340 | 3340 | 3340 | 3340 | 103 |
| 378 | 20240119 | 121900 | 1338094155 | 3345 | 3345 | 3345 | 3345 | 0 |
| 379 | 20240119 | 121800 | 1338094155 | 3345 | 3345 | 3345 | 3345 | 523 |
| 380 | 20240119 | 121700 | 1336344720 | 3345 | 3345 | 3345 | 3345 | 6 |
| 381 | 20240119 | 121600 | 1336324650 | 3345 | 3345 | 3345 | 3345 | 13 |
| 382 | 20240119 | 121500 | 1336281165 | 3345 | 3340 | 3345 | 3340 | 301 |
| 383 | 20240119 | 121400 | 1335275820 | 3345 | 3340 | 3345 | 3340 | 42 |
| 384 | 20240119 | 121300 | 1335135530 | 3340 | 3345 | 3345 | 3340 | 1110 |
| 385 | 20240119 | 121200 | 1331428125 | 3345 | 3340 | 3345 | 3340 | 3751 |
| 386 | 20240119 | 121100 | 1318881035 | 3345 | 3345 | 3345 | 3345 | 35 |
| 387 | 20240119 | 121000 | 1318763960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 388 | 20240119 | 120900 | 1318763960 | 3345 | 3340 | 3345 | 3340 | 502 |
| 389 | 20240119 | 120800 | 1317087275 | 3340 | 3340 | 3345 | 3340 | 14 |
| 390 | 20240119 | 120700 | 1317040510 | 3340 | 3345 | 3345 | 3340 | 55 |
| 391 | 20240119 | 120600 | 1316856785 | 3340 | 3340 | 3340 | 3340 | 608 |
| 392 | 20240119 | 120500 | 1314826065 | 3345 | 3345 | 3345 | 3345 | 5 |
| 393 | 20240119 | 120400 | 1314809340 | 3340 | 3345 | 3345 | 3340 | 589 |
| 394 | 20240119 | 120300 | 1312841780 | 3345 | 3345 | 3345 | 3345 | 101 |
| 395 | 20240119 | 120200 | 1312503935 | 3345 | 3340 | 3345 | 3340 | 332 |
| 396 | 20240119 | 120100 | 1311395030 | 3340 | 3340 | 3340 | 3340 | 450 |
| 397 | 20240119 | 120000 | 1309892030 | 3340 | 3340 | 3345 | 3340 | 390 |
| 398 | 20240119 | 115900 | 1308588420 | 3340 | 3340 | 3340 | 3340 | 200 |
| 399 | 20240119 | 115800 | 1307920420 | 3340 | 3340 | 3340 | 3340 | 1120 |
| 400 | 20240119 | 115700 | 1304179620 | 3340 | 3340 | 3350 | 3340 | 4500 |
| 401 | 20240119 | 115600 | 1289149595 | 3340 | 3345 | 3345 | 3340 | 489 |
| 402 | 20240119 | 115500 | 1287514085 | 3345 | 3345 | 3345 | 3345 | 750 |
| 403 | 20240119 | 115400 | 1285005335 | 3350 | 3350 | 3350 | 3350 | 1 |
| 404 | 20240119 | 115300 | 1285001985 | 3340 | 3345 | 3350 | 3340 | 432 |
| 405 | 20240119 | 115200 | 1283555335 | 3345 | 3350 | 3350 | 3345 | 35 |
| 406 | 20240119 | 115100 | 1283438135 | 3340 | 3340 | 3350 | 3340 | 55 |
| 407 | 20240119 | 115000 | 1283254425 | 3345 | 3345 | 3345 | 3340 | 550 |
| 408 | 20240119 | 114900 | 1281414875 | 3345 | 3345 | 3345 | 3345 | 74 |
| 409 | 20240119 | 114800 | 1281167345 | 3345 | 3345 | 3345 | 3345 | 7 |
| 410 | 20240119 | 114700 | 1281143930 | 3345 | 3345 | 3350 | 3345 | 4443 |
| 411 | 20240119 | 114600 | 1266260595 | 3345 | 3340 | 3345 | 3340 | 66 |
| 412 | 20240119 | 114500 | 1266040150 | 3345 | 3350 | 3350 | 3345 | 41 |
| 413 | 20240119 | 114400 | 1265903000 | 3345 | 3345 | 3345 | 3345 | 2341 |
| 414 | 20240119 | 114300 | 1258072355 | 3345 | 3345 | 3345 | 3345 | 39 |
| 415 | 20240119 | 114200 | 1257941900 | 3345 | 3350 | 3350 | 3345 | 2756 |
| 416 | 20240119 | 114100 | 1248722230 | 3350 | 3350 | 3350 | 3350 | 1840 |
| 417 | 20240119 | 114000 | 1242558230 | 3350 | 3350 | 3350 | 3350 | 840 |
| 418 | 20240119 | 113900 | 1239744230 | 3350 | 3355 | 3355 | 3350 | 40 |
| 419 | 20240119 | 113800 | 1239610225 | 3350 | 3350 | 3350 | 3350 | 41 |
| 420 | 20240119 | 113700 | 1239472875 | 3350 | 3350 | 3350 | 3350 | 2422 |
| 421 | 20240119 | 113600 | 1231359175 | 3355 | 3355 | 3355 | 3355 | 0 |
| 422 | 20240119 | 113500 | 1231359175 | 3355 | 3350 | 3355 | 3350 | 501 |
| 423 | 20240119 | 113400 | 1229680820 | 3350 | 3350 | 3350 | 3350 | 40 |
| 424 | 20240119 | 113300 | 1229546820 | 3360 | 3365 | 3365 | 3360 | 3842 |
| 425 | 20240119 | 113200 | 1216637695 | 3365 | 3360 | 3365 | 3360 | 4144 |
| 426 | 20240119 | 113100 | 1202713825 | 3360 | 3350 | 3360 | 3350 | 40 |
| 427 | 20240119 | 113000 | 1202579815 | 3355 | 3355 | 3355 | 3355 | 430 |
| 428 | 20240119 | 112900 | 1201137165 | 3350 | 3355 | 3360 | 3350 | 614 |
| 429 | 20240119 | 112800 | 1199078895 | 3355 | 3360 | 3360 | 3350 | 2234 |
| 430 | 20240119 | 112700 | 1191585615 | 3355 | 3355 | 3355 | 3355 | 520 |
| 431 | 20240119 | 112600 | 1189841015 | 3360 | 3360 | 3360 | 3360 | 2147 |
| 432 | 20240119 | 112500 | 1182627095 | 3360 | 3365 | 3365 | 3360 | 2001 |
| 433 | 20240119 | 112400 | 1175893735 | 3360 | 3365 | 3365 | 3360 | 1040 |
| 434 | 20240119 | 112300 | 1172394335 | 3365 | 3365 | 3365 | 3360 | 840 |
| 435 | 20240119 | 112200 | 1169567930 | 3360 | 3360 | 3360 | 3360 | 767 |
| 436 | 20240119 | 112100 | 1166990810 | 3360 | 3355 | 3360 | 3355 | 491 |
| 437 | 20240119 | 112000 | 1165341250 | 3360 | 3360 | 3360 | 3355 | 4887 |
| 438 | 20240119 | 111900 | 1148943670 | 3360 | 3360 | 3360 | 3360 | 672 |
| 439 | 20240119 | 111800 | 1146685750 | 3360 | 3370 | 3370 | 3360 | 540 |
| 440 | 20240119 | 111700 | 1144870340 | 3360 | 3370 | 3370 | 3360 | 3216 |
| 441 | 20240119 | 111600 | 1134062890 | 3370 | 3380 | 3380 | 3370 | 2135 |
| 442 | 20240119 | 111500 | 1126862460 | 3380 | 3370 | 3380 | 3370 | 635 |
| 443 | 20240119 | 111400 | 1124716630 | 3380 | 3375 | 3385 | 3370 | 8638 |
| 444 | 20240119 | 111300 | 1095528215 | 3375 | 3375 | 3380 | 3375 | 4230 |
| 445 | 20240119 | 111200 | 1081251935 | 3370 | 3375 | 3375 | 3370 | 2156 |
| 446 | 20240119 | 111100 | 1073980585 | 3375 | 3365 | 3375 | 3365 | 5402 |
| 447 | 20240119 | 111000 | 1055770355 | 3365 | 3365 | 3365 | 3360 | 542 |
| 448 | 20240119 | 110900 | 1053948375 | 3365 | 3370 | 3370 | 3365 | 1233 |
| 449 | 20240119 | 110800 | 1049798830 | 3370 | 3370 | 3370 | 3360 | 569 |
| 450 | 20240119 | 110700 | 1047881700 | 3370 | 3370 | 3370 | 3365 | 515 |
| 451 | 20240119 | 110600 | 1046147205 | 3370 | 3365 | 3370 | 3355 | 1561 |
| 452 | 20240119 | 110500 | 1040896310 | 3360 | 3370 | 3375 | 3360 | 5698 |
| 453 | 20240119 | 110400 | 1021682375 | 3370 | 3360 | 3370 | 3360 | 1012 |
| 454 | 20240119 | 110300 | 1018274665 | 3360 | 3360 | 3360 | 3360 | 1500 |
| 455 | 20240119 | 110200 | 1013234665 | 3360 | 3365 | 3365 | 3360 | 1728 |
| 456 | 20240119 | 110100 | 1007425445 | 3365 | 3360 | 3365 | 3360 | 2267 |
| 457 | 20240119 | 110000 | 999803530 | 3365 | 3365 | 3370 | 3365 | 3222 |
| 458 | 20240119 | 105900 | 988952605 | 3370 | 3360 | 3370 | 3360 | 3812 |
| 459 | 20240119 | 105800 | 976132900 | 3360 | 3350 | 3360 | 3345 | 2917 |
| 460 | 20240119 | 105700 | 966362820 | 3350 | 3355 | 3355 | 3350 | 145 |
| 461 | 20240119 | 105600 | 965876585 | 3355 | 3355 | 3360 | 3350 | 3577 |
| 462 | 20240119 | 105500 | 953889755 | 3355 | 3360 | 3365 | 3355 | 355 |
| 463 | 20240119 | 105400 | 952697145 | 3360 | 3370 | 3370 | 3360 | 977 |
| 464 | 20240119 | 105300 | 949409790 | 3370 | 3370 | 3370 | 3365 | 2435 |
| 465 | 20240119 | 105200 | 941207825 | 3370 | 3350 | 3375 | 3350 | 11323 |
| 466 | 20240119 | 105100 | 903116965 | 3350 | 3350 | 3350 | 3350 | 46 |
| 467 | 20240119 | 105000 | 902962865 | 3350 | 3350 | 3350 | 3350 | 359 |
| 468 | 20240119 | 104900 | 901760215 | 3345 | 3345 | 3350 | 3345 | 4045 |
| 469 | 20240119 | 104800 | 888211505 | 3350 | 3355 | 3355 | 3335 | 2474 |
| 470 | 20240119 | 104700 | 879919510 | 3360 | 3350 | 3360 | 3350 | 171 |
| 471 | 20240119 | 104600 | 879345850 | 3360 | 3340 | 3360 | 3340 | 5263 |
| 472 | 20240119 | 104500 | 861698730 | 3345 | 3330 | 3345 | 3330 | 8955 |
| 473 | 20240119 | 104400 | 831758415 | 3335 | 3340 | 3340 | 3335 | 3 |
| 474 | 20240119 | 104300 | 831748405 | 3330 | 3330 | 3330 | 3330 | 46 |
| 475 | 20240119 | 104200 | 831595225 | 3330 | 3335 | 3340 | 3330 | 48 |
| 476 | 20240119 | 104100 | 831435310 | 3330 | 3335 | 3340 | 3330 | 109 |
| 477 | 20240119 | 104000 | 831072000 | 3340 | 3330 | 3340 | 3330 | 40 |
| 478 | 20240119 | 103900 | 830938790 | 3335 | 3325 | 3345 | 3325 | 406 |
| 479 | 20240119 | 103800 | 829583760 | 3330 | 3330 | 3330 | 3330 | 4941 |
| 480 | 20240119 | 103700 | 813130230 | 3335 | 3335 | 3335 | 3330 | 266 |
| 481 | 20240119 | 103600 | 812244425 | 3330 | 3335 | 3335 | 3330 | 45 |
| 482 | 20240119 | 103500 | 812094545 | 3335 | 3335 | 3335 | 3330 | 656 |
| 483 | 20240119 | 103400 | 809906980 | 3335 | 3335 | 3340 | 3335 | 4134 |
| 484 | 20240119 | 103300 | 796111770 | 3330 | 3330 | 3330 | 3330 | 39 |
| 485 | 20240119 | 103200 | 795981900 | 3330 | 3330 | 3330 | 3330 | 257 |
| 486 | 20240119 | 103100 | 795126090 | 3335 | 3330 | 3335 | 3330 | 46 |
| 487 | 20240119 | 103000 | 794972905 | 3330 | 3330 | 3330 | 3330 | 2208 |
| 488 | 20240119 | 102900 | 787620265 | 3335 | 3340 | 3340 | 3335 | 206 |
| 489 | 20240119 | 102800 | 786933155 | 3335 | 3335 | 3340 | 3335 | 145 |
| 490 | 20240119 | 102700 | 786449080 | 3340 | 3340 | 3345 | 3340 | 2125 |
| 491 | 20240119 | 102600 | 779351520 | 3340 | 3335 | 3340 | 3335 | 529 |
| 492 | 20240119 | 102500 | 777585200 | 3335 | 3340 | 3340 | 3335 | 1640 |
| 493 | 20240119 | 102400 | 772107970 | 3335 | 3340 | 3340 | 3335 | 893 |
| 494 | 20240119 | 102300 | 769128785 | 3335 | 3340 | 3340 | 3330 | 859 |
| 495 | 20240119 | 102200 | 766260150 | 3340 | 3345 | 3345 | 3340 | 155 |
| 496 | 20240119 | 102100 | 765742205 | 3345 | 3345 | 3345 | 3340 | 2513 |
| 497 | 20240119 | 102000 | 757342755 | 3340 | 3345 | 3345 | 3340 | 1214 |
| 498 | 20240119 | 101900 | 753282125 | 3345 | 3335 | 3345 | 3335 | 7593 |
| 499 | 20240119 | 101800 | 727894800 | 3335 | 3335 | 3335 | 3335 | 1017 |
| 500 | 20240119 | 101700 | 724503105 | 3335 | 3330 | 3335 | 3330 | 459 |
| 501 | 20240119 | 101600 | 722972565 | 3335 | 3330 | 3335 | 3330 | 111 |
| 502 | 20240119 | 101500 | 722602680 | 3330 | 3335 | 3335 | 3330 | 405 |
| 503 | 20240119 | 101400 | 721253005 | 3335 | 3325 | 3335 | 3325 | 3224 |
| 504 | 20240119 | 101300 | 710511655 | 3325 | 3330 | 3330 | 3325 | 147 |
| 505 | 20240119 | 101200 | 710022870 | 3330 | 3330 | 3330 | 3325 | 737 |
| 506 | 20240119 | 101100 | 707568860 | 3325 | 3330 | 3330 | 3325 | 48 |
| 507 | 20240119 | 101000 | 707409250 | 3330 | 3330 | 3330 | 3330 | 297 |
| 508 | 20240119 | 100900 | 706420240 | 3330 | 3330 | 3330 | 3330 | 106 |
| 509 | 20240119 | 100800 | 706067260 | 3330 | 3330 | 3330 | 3320 | 569 |
| 510 | 20240119 | 100700 | 704172505 | 3325 | 3330 | 3330 | 3325 | 3550 |
| 511 | 20240119 | 100600 | 692368750 | 3325 | 3335 | 3340 | 3325 | 1840 |
| 512 | 20240119 | 100500 | 686231115 | 3340 | 3340 | 3340 | 3330 | 413 |
| 513 | 20240119 | 100400 | 684852115 | 3340 | 3325 | 3340 | 3325 | 2875 |
| 514 | 20240119 | 100300 | 675275745 | 3325 | 3325 | 3325 | 3325 | 36 |
| 515 | 20240119 | 100200 | 675156045 | 3325 | 3335 | 3335 | 3325 | 42 |
| 516 | 20240119 | 100100 | 675016375 | 3335 | 3335 | 3335 | 3325 | 8179 |
| 517 | 20240119 | 100000 | 647791235 | 3335 | 3335 | 3340 | 3335 | 51 |
| 518 | 20240119 | 095900 | 647621125 | 3335 | 3335 | 3335 | 3330 | 2144 |
| 519 | 20240119 | 095800 | 640471485 | 3330 | 3330 | 3330 | 3330 | 683 |
| 520 | 20240119 | 095700 | 638197095 | 3330 | 3340 | 3340 | 3330 | 612 |
| 521 | 20240119 | 095600 | 636156890 | 3340 | 3340 | 3340 | 3335 | 569 |
| 522 | 20240119 | 095500 | 634259020 | 3335 | 3335 | 3335 | 3335 | 2195 |
| 523 | 20240119 | 095400 | 626938695 | 3335 | 3340 | 3340 | 3335 | 613 |
| 524 | 20240119 | 095300 | 624894315 | 3335 | 3335 | 3335 | 3330 | 111 |
| 525 | 20240119 | 095200 | 624524355 | 3335 | 3335 | 3335 | 3335 | 6 |
| 526 | 20240119 | 095100 | 624504345 | 3340 | 3335 | 3340 | 3335 | 670 |
| 527 | 20240119 | 095000 | 622269875 | 3335 | 3330 | 3335 | 3330 | 1638 |
| 528 | 20240119 | 094900 | 616807175 | 3330 | 3345 | 3345 | 3330 | 2750 |
| 529 | 20240119 | 094800 | 607630335 | 3345 | 3340 | 3345 | 3340 | 107 |
| 530 | 20240119 | 094700 | 607272945 | 3340 | 3350 | 3350 | 3340 | 551 |
| 531 | 20240119 | 094600 | 605429875 | 3345 | 3340 | 3350 | 3340 | 38 |
| 532 | 20240119 | 094500 | 605302620 | 3340 | 3340 | 3350 | 3335 | 779 |
| 533 | 20240119 | 094400 | 602699920 | 3340 | 3345 | 3345 | 3340 | 767 |
| 534 | 20240119 | 094300 | 600137340 | 3350 | 3350 | 3350 | 3340 | 1561 |
| 535 | 20240119 | 094200 | 594915670 | 3350 | 3345 | 3350 | 3340 | 3486 |
| 536 | 20240119 | 094100 | 583269350 | 3350 | 3330 | 3350 | 3325 | 743 |
| 537 | 20240119 | 094000 | 580795390 | 3330 | 3340 | 3340 | 3330 | 9737 |
| 538 | 20240119 | 093900 | 548365065 | 3340 | 3340 | 3340 | 3340 | 922 |
| 539 | 20240119 | 093800 | 545285585 | 3340 | 3350 | 3350 | 3340 | 843 |
| 540 | 20240119 | 093700 | 542464255 | 3345 | 3345 | 3345 | 3340 | 80 |
| 541 | 20240119 | 093600 | 542196685 | 3345 | 3340 | 3345 | 3340 | 1148 |
| 542 | 20240119 | 093500 | 538362355 | 3340 | 3340 | 3350 | 3335 | 2178 |
| 543 | 20240119 | 093400 | 531087210 | 3340 | 3350 | 3350 | 3340 | 672 |
| 544 | 20240119 | 093300 | 528836020 | 3350 | 3335 | 3350 | 3335 | 5542 |
| 545 | 20240119 | 093200 | 510281335 | 3335 | 3340 | 3340 | 3335 | 769 |
| 546 | 20240119 | 093100 | 507715190 | 3340 | 3345 | 3345 | 3340 | 3088 |
| 547 | 20240119 | 093000 | 497386950 | 3340 | 3335 | 3340 | 3330 | 2516 |
| 548 | 20240119 | 092900 | 489005370 | 3335 | 3330 | 3340 | 3330 | 1125 |
| 549 | 20240119 | 092800 | 485253640 | 3330 | 3340 | 3340 | 3330 | 1354 |
| 550 | 20240119 | 092700 | 480742995 | 3335 | 3335 | 3340 | 3330 | 1693 |
| 551 | 20240119 | 092600 | 475096950 | 3335 | 3330 | 3335 | 3325 | 1696 |
| 552 | 20240119 | 092500 | 469455880 | 3330 | 3335 | 3340 | 3330 | 3850 |
| 553 | 20240119 | 092400 | 456635340 | 3330 | 3335 | 3340 | 3330 | 3051 |
| 554 | 20240119 | 092300 | 446474425 | 3340 | 3330 | 3340 | 3330 | 420 |
| 555 | 20240119 | 092200 | 445073030 | 3335 | 3340 | 3345 | 3335 | 8590 |
| 556 | 20240119 | 092100 | 416401240 | 3340 | 3340 | 3340 | 3335 | 3353 |
| 557 | 20240119 | 092000 | 405202450 | 3335 | 3340 | 3340 | 3335 | 390 |
| 558 | 20240119 | 091900 | 403900375 | 3335 | 3330 | 3340 | 3330 | 2502 |
| 559 | 20240119 | 091800 | 395565140 | 3330 | 3330 | 3340 | 3330 | 109 |
| 560 | 20240119 | 091700 | 395201875 | 3340 | 3325 | 3340 | 3325 | 999 |
| 561 | 20240119 | 091600 | 391878825 | 3325 | 3325 | 3335 | 3320 | 7656 |
| 562 | 20240119 | 091500 | 366414810 | 3325 | 3325 | 3325 | 3320 | 3013 |
| 563 | 20240119 | 091400 | 356396640 | 3325 | 3330 | 3330 | 3325 | 9554 |
| 564 | 20240119 | 091300 | 324619810 | 3325 | 3325 | 3330 | 3325 | 307 |
| 565 | 20240119 | 091200 | 323598220 | 3325 | 3320 | 3335 | 3320 | 702 |
| 566 | 20240119 | 091100 | 321266525 | 3320 | 3315 | 3340 | 3315 | 1770 |
| 567 | 20240119 | 091000 | 315367045 | 3315 | 3320 | 3325 | 3315 | 7353 |
| 568 | 20240119 | 090900 | 290949000 | 3315 | 3320 | 3325 | 3315 | 3366 |
| 569 | 20240119 | 090800 | 279774095 | 3320 | 3325 | 3325 | 3320 | 149 |
| 570 | 20240119 | 090700 | 279278940 | 3345 | 3320 | 3345 | 3315 | 5494 |
| 571 | 20240119 | 090600 | 260992085 | 3320 | 3320 | 3325 | 3320 | 1193 |
| 572 | 20240119 | 090500 | 257028550 | 3320 | 3320 | 3320 | 3320 | 2173 |
| 573 | 20240119 | 090400 | 249814190 | 3310 | 3310 | 3310 | 3310 | 2398 |
| 574 | 20240119 | 090300 | 241876810 | 3310 | 3280 | 3310 | 3280 | 8292 |
| 575 | 20240119 | 090200 | 214519920 | 3280 | 3310 | 3310 | 3275 | 5515 |
| 576 | 20240119 | 090100 | 196370660 | 3310 | 3325 | 3325 | 3310 | 9650 |
| 577 | 20240119 | 090000 | 164334670 | 3325 | 3285 | 3325 | 3270 | 43855 |