28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 25220 |
| 3 | 20240119 | 183200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20240119 | 183100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20240119 | 183000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20240119 | 182900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20240119 | 182800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20240119 | 182700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20240119 | 182600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20240119 | 182500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20240119 | 182400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20240119 | 182300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20240119 | 182200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20240119 | 182100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20240119 | 182000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20240119 | 181900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20240119 | 181800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20240119 | 181700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20240119 | 181600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20240119 | 181500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20240119 | 181400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20240119 | 181300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20240119 | 181200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20240119 | 181100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20240119 | 181000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20240119 | 180900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20240119 | 180800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20240119 | 180700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20240119 | 180600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20240119 | 180500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20240119 | 180400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20240119 | 180300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 25220 |
| 33 | 20240119 | 180200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20240119 | 180100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20240119 | 180000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20240119 | 175900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20240119 | 175800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20240119 | 175700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20240119 | 175600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20240119 | 175500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20240119 | 175400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20240119 | 175300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20240119 | 175200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20240119 | 175100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20240119 | 175000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20240119 | 174900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20240119 | 174800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20240119 | 174700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20240119 | 174600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20240119 | 174500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20240119 | 174400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20240119 | 174300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20240119 | 174200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20240119 | 174100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20240119 | 174000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20240119 | 173900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20240119 | 173800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20240119 | 173700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20240119 | 173600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20240119 | 173500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20240119 | 173400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20240119 | 173300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 25220 |
| 63 | 20240119 | 173200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20240119 | 173100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20240119 | 173000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20240119 | 172900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20240119 | 172800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20240119 | 172700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20240119 | 172600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20240119 | 172500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20240119 | 172400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20240119 | 172300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20240119 | 172200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20240119 | 172100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20240119 | 172000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20240119 | 171900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20240119 | 171800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20240119 | 171700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20240119 | 171600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20240119 | 171500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20240119 | 171400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20240119 | 171300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20240119 | 171200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20240119 | 171100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20240119 | 171000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20240119 | 170900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20240119 | 170800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20240119 | 170700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20240119 | 170600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20240119 | 170500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20240119 | 170400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20240119 | 170300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 25220 |
| 93 | 20240119 | 170200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20240119 | 170100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20240119 | 170000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20240119 | 165900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20240119 | 165800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20240119 | 165700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20240119 | 165600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20240119 | 165500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20240119 | 165400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20240119 | 165300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20240119 | 165200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20240119 | 165100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20240119 | 165000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20240119 | 164900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20240119 | 164800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20240119 | 164700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20240119 | 164600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20240119 | 164500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20240119 | 164400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20240119 | 164300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20240119 | 164200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20240119 | 164100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20240119 | 164000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20240119 | 163900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20240119 | 163800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20240119 | 163700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20240119 | 163600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20240119 | 163500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20240119 | 163400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20240119 | 163300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 25220 |
| 123 | 20240119 | 163200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20240119 | 163100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20240119 | 163000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20240119 | 162900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20240119 | 162800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20240119 | 162700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20240119 | 162600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20240119 | 162500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20240119 | 162400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20240119 | 162300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20240119 | 162200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20240119 | 162100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20240119 | 162000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20240119 | 161900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20240119 | 161800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20240119 | 161700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20240119 | 161600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20240119 | 161500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20240119 | 161400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20240119 | 161300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20240119 | 161200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20240119 | 161100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20240119 | 161000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20240119 | 160900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20240119 | 160800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20240119 | 160700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20240119 | 160600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20240119 | 160500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20240119 | 160400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20240119 | 160300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 25220 |
| 153 | 20240119 | 160200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20240119 | 160100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20240119 | 160000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20240119 | 155900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20240119 | 155800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20240119 | 155700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20240119 | 155600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20240119 | 155500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20240119 | 155400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20240119 | 155300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20240119 | 155200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20240119 | 155100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20240119 | 155000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20240119 | 154900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20240119 | 154800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20240119 | 154700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20240119 | 154600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20240119 | 154500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20240119 | 154400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20240119 | 154300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20240119 | 154200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20240119 | 154100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20240119 | 154000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20240119 | 153900 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20240119 | 153800 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20240119 | 153700 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20240119 | 153600 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20240119 | 153500 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20240119 | 153400 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20240119 | 153300 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 25220 |
| 183 | 20240119 | 153200 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20240119 | 153100 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20240119 | 153000 | 3198688965 | 3725 | 3725 | 3725 | 3725 | 25220 |
| 186 | 20240119 | 152900 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240119 | 152800 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240119 | 152700 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240119 | 152600 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240119 | 152500 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240119 | 152400 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240119 | 152300 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240119 | 152200 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240119 | 152100 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240119 | 152000 | 3104744465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240119 | 151900 | 3104744465 | 3720 | 3680 | 3720 | 3680 | 4032 |
| 197 | 20240119 | 151800 | 3089784270 | 3690 | 3700 | 3710 | 3690 | 3961 |
| 198 | 20240119 | 151700 | 3075132280 | 3710 | 3700 | 3710 | 3700 | 450 |
| 199 | 20240119 | 151600 | 3073465280 | 3700 | 3700 | 3700 | 3690 | 3431 |
| 200 | 20240119 | 151500 | 3060771910 | 3700 | 3695 | 3715 | 3690 | 1294 |
| 201 | 20240119 | 151400 | 3055981925 | 3700 | 3715 | 3720 | 3700 | 1172 |
| 202 | 20240119 | 151300 | 3051635945 | 3715 | 3715 | 3715 | 3715 | 700 |
| 203 | 20240119 | 151200 | 3049035445 | 3715 | 3700 | 3715 | 3700 | 501 |
| 204 | 20240119 | 151100 | 3047177145 | 3720 | 3715 | 3720 | 3700 | 20241 |
| 205 | 20240119 | 151000 | 2972150675 | 3700 | 3700 | 3700 | 3700 | 402 |
| 206 | 20240119 | 150900 | 2970663275 | 3700 | 3700 | 3715 | 3700 | 10428 |
| 207 | 20240119 | 150800 | 2931973820 | 3710 | 3710 | 3710 | 3700 | 600 |
| 208 | 20240119 | 150700 | 2929751820 | 3700 | 3710 | 3710 | 3690 | 13073 |
| 209 | 20240119 | 150600 | 2881274000 | 3715 | 3710 | 3715 | 3710 | 967 |
| 210 | 20240119 | 150500 | 2877685025 | 3715 | 3705 | 3715 | 3690 | 8451 |
| 211 | 20240119 | 150400 | 2846307220 | 3705 | 3705 | 3705 | 3695 | 335 |
| 212 | 20240119 | 150300 | 2845066395 | 3710 | 3705 | 3710 | 3700 | 1117 |
| 213 | 20240119 | 150200 | 2840931735 | 3705 | 3705 | 3715 | 3705 | 619 |
| 214 | 20240119 | 150100 | 2838634840 | 3710 | 3700 | 3715 | 3700 | 8815 |
| 215 | 20240119 | 150000 | 2805938115 | 3715 | 3705 | 3715 | 3700 | 19460 |
| 216 | 20240119 | 145900 | 2733803980 | 3710 | 3715 | 3715 | 3710 | 1248 |
| 217 | 20240119 | 145800 | 2729168665 | 3715 | 3695 | 3715 | 3695 | 6682 |
| 218 | 20240119 | 145700 | 2704406840 | 3705 | 3695 | 3705 | 3695 | 9299 |
| 219 | 20240119 | 145600 | 2669983090 | 3695 | 3695 | 3695 | 3690 | 676 |
| 220 | 20240119 | 145500 | 2667485370 | 3695 | 3690 | 3695 | 3690 | 750 |
| 221 | 20240119 | 145400 | 2664714365 | 3690 | 3690 | 3690 | 3690 | 888 |
| 222 | 20240119 | 145300 | 2661437645 | 3690 | 3685 | 3690 | 3680 | 1341 |
| 223 | 20240119 | 145200 | 2656494605 | 3685 | 3685 | 3695 | 3685 | 561 |
| 224 | 20240119 | 145100 | 2654426890 | 3695 | 3685 | 3695 | 3680 | 766 |
| 225 | 20240119 | 145000 | 2651603640 | 3680 | 3675 | 3685 | 3675 | 225 |
| 226 | 20240119 | 144900 | 2650774815 | 3685 | 3680 | 3685 | 3675 | 2939 |
| 227 | 20240119 | 144800 | 2639955155 | 3680 | 3685 | 3685 | 3680 | 625 |
| 228 | 20240119 | 144700 | 2637654435 | 3680 | 3680 | 3680 | 3675 | 1303 |
| 229 | 20240119 | 144600 | 2632859400 | 3680 | 3685 | 3685 | 3675 | 1334 |
| 230 | 20240119 | 144500 | 2627944465 | 3685 | 3685 | 3685 | 3685 | 1189 |
| 231 | 20240119 | 144400 | 2623563000 | 3685 | 3685 | 3685 | 3685 | 1006 |
| 232 | 20240119 | 144300 | 2619855890 | 3685 | 3680 | 3685 | 3680 | 918 |
| 233 | 20240119 | 144200 | 2616474160 | 3685 | 3695 | 3695 | 3685 | 666 |
| 234 | 20240119 | 144100 | 2614016005 | 3680 | 3695 | 3695 | 3680 | 1369 |
| 235 | 20240119 | 144000 | 2608972260 | 3695 | 3680 | 3695 | 3680 | 6578 |
| 236 | 20240119 | 143900 | 2584762000 | 3680 | 3675 | 3685 | 3675 | 8564 |
| 237 | 20240119 | 143800 | 2553245555 | 3680 | 3675 | 3680 | 3675 | 1631 |
| 238 | 20240119 | 143700 | 2547249710 | 3675 | 3695 | 3700 | 3675 | 23832 |
| 239 | 20240119 | 143600 | 2459209825 | 3695 | 3705 | 3715 | 3695 | 8277 |
| 240 | 20240119 | 143500 | 2428550475 | 3705 | 3710 | 3710 | 3705 | 2088 |
| 241 | 20240119 | 143400 | 2420811090 | 3710 | 3710 | 3710 | 3710 | 971 |
| 242 | 20240119 | 143300 | 2417208680 | 3705 | 3705 | 3705 | 3685 | 9037 |
| 243 | 20240119 | 143200 | 2383770890 | 3705 | 3720 | 3745 | 3700 | 20573 |
| 244 | 20240119 | 143100 | 2307146010 | 3725 | 3695 | 3730 | 3695 | 12894 |
| 245 | 20240119 | 143000 | 2259248305 | 3695 | 3705 | 3705 | 3675 | 17436 |
| 246 | 20240119 | 142900 | 2194807550 | 3715 | 3715 | 3725 | 3705 | 6977 |
| 247 | 20240119 | 142800 | 2168874135 | 3720 | 3705 | 3765 | 3695 | 37452 |
| 248 | 20240119 | 142700 | 2028862680 | 3705 | 3690 | 3720 | 3675 | 35393 |
| 249 | 20240119 | 142600 | 1897948305 | 3690 | 3655 | 3700 | 3655 | 49741 |
| 250 | 20240119 | 142500 | 1714783170 | 3650 | 3645 | 3660 | 3645 | 17798 |
| 251 | 20240119 | 142400 | 1649741290 | 3655 | 3650 | 3655 | 3650 | 5415 |
| 252 | 20240119 | 142300 | 1629968180 | 3650 | 3645 | 3650 | 3635 | 5434 |
| 253 | 20240119 | 142200 | 1610144105 | 3645 | 3640 | 3645 | 3635 | 7434 |
| 254 | 20240119 | 142100 | 1583062835 | 3640 | 3620 | 3640 | 3615 | 7818 |
| 255 | 20240119 | 142000 | 1554638565 | 3620 | 3610 | 3620 | 3610 | 221 |
| 256 | 20240119 | 141900 | 1553838555 | 3625 | 3620 | 3630 | 3610 | 427 |
| 257 | 20240119 | 141800 | 1552291240 | 3620 | 3625 | 3635 | 3620 | 3953 |
| 258 | 20240119 | 141700 | 1537975190 | 3635 | 3630 | 3635 | 3630 | 565 |
| 259 | 20240119 | 141600 | 1535922040 | 3635 | 3635 | 3635 | 3635 | 366 |
| 260 | 20240119 | 141500 | 1534591630 | 3630 | 3630 | 3630 | 3630 | 273 |
| 261 | 20240119 | 141400 | 1533600640 | 3615 | 3620 | 3630 | 3615 | 635 |
| 262 | 20240119 | 141300 | 1531302920 | 3615 | 3620 | 3630 | 3615 | 4608 |
| 263 | 20240119 | 141200 | 1514639245 | 3630 | 3630 | 3630 | 3630 | 368 |
| 264 | 20240119 | 141100 | 1513303405 | 3630 | 3625 | 3635 | 3620 | 703 |
| 265 | 20240119 | 141000 | 1510752705 | 3630 | 3635 | 3635 | 3625 | 944 |
| 266 | 20240119 | 140900 | 1507323480 | 3635 | 3615 | 3635 | 3615 | 3462 |
| 267 | 20240119 | 140800 | 1494751135 | 3615 | 3615 | 3615 | 3615 | 128 |
| 268 | 20240119 | 140700 | 1494288415 | 3605 | 3620 | 3620 | 3605 | 485 |
| 269 | 20240119 | 140600 | 1492535825 | 3620 | 3600 | 3620 | 3600 | 418 |
| 270 | 20240119 | 140500 | 1491025705 | 3600 | 3620 | 3620 | 3600 | 3192 |
| 271 | 20240119 | 140400 | 1479498145 | 3630 | 3630 | 3630 | 3625 | 5609 |
| 272 | 20240119 | 140300 | 1459139405 | 3630 | 3620 | 3630 | 3620 | 1460 |
| 273 | 20240119 | 140200 | 1453850005 | 3625 | 3630 | 3630 | 3625 | 650 |
| 274 | 20240119 | 140100 | 1451491735 | 3620 | 3630 | 3630 | 3620 | 813 |
| 275 | 20240119 | 140000 | 1448544025 | 3630 | 3625 | 3630 | 3625 | 853 |
| 276 | 20240119 | 135900 | 1445449400 | 3625 | 3625 | 3625 | 3625 | 1113 |
| 277 | 20240119 | 135800 | 1441414775 | 3620 | 3625 | 3625 | 3620 | 176 |
| 278 | 20240119 | 135700 | 1440776780 | 3620 | 3620 | 3620 | 3620 | 705 |
| 279 | 20240119 | 135600 | 1438224680 | 3620 | 3620 | 3620 | 3620 | 234 |
| 280 | 20240119 | 135500 | 1437377600 | 3630 | 3635 | 3635 | 3630 | 515 |
| 281 | 20240119 | 135400 | 1435506815 | 3635 | 3610 | 3635 | 3610 | 16755 |
| 282 | 20240119 | 135300 | 1374835645 | 3610 | 3610 | 3610 | 3610 | 627 |
| 283 | 20240119 | 135200 | 1372572175 | 3605 | 3600 | 3605 | 3600 | 117 |
| 284 | 20240119 | 135100 | 1372150970 | 3595 | 3595 | 3600 | 3595 | 688 |
| 285 | 20240119 | 135000 | 1369674685 | 3595 | 3610 | 3610 | 3595 | 746 |
| 286 | 20240119 | 134900 | 1366983210 | 3605 | 3615 | 3615 | 3605 | 4464 |
| 287 | 20240119 | 134800 | 1350887710 | 3615 | 3615 | 3615 | 3610 | 575 |
| 288 | 20240119 | 134700 | 1348809585 | 3615 | 3615 | 3615 | 3615 | 1006 |
| 289 | 20240119 | 134600 | 1345172895 | 3615 | 3615 | 3615 | 3610 | 399 |
| 290 | 20240119 | 134500 | 1343730690 | 3610 | 3610 | 3615 | 3610 | 586 |
| 291 | 20240119 | 134400 | 1341612830 | 3615 | 3615 | 3615 | 3610 | 411 |
| 292 | 20240119 | 134300 | 1340127090 | 3615 | 3615 | 3615 | 3615 | 714 |
| 293 | 20240119 | 134200 | 1337545980 | 3615 | 3615 | 3615 | 3615 | 556 |
| 294 | 20240119 | 134100 | 1335536040 | 3615 | 3615 | 3615 | 3610 | 492 |
| 295 | 20240119 | 134000 | 1333757785 | 3615 | 3610 | 3615 | 3610 | 634 |
| 296 | 20240119 | 133900 | 1331465895 | 3615 | 3615 | 3615 | 3615 | 260 |
| 297 | 20240119 | 133800 | 1330525995 | 3615 | 3615 | 3615 | 3615 | 891 |
| 298 | 20240119 | 133700 | 1327305030 | 3615 | 3615 | 3615 | 3615 | 251 |
| 299 | 20240119 | 133600 | 1326397665 | 3615 | 3610 | 3620 | 3605 | 6497 |
| 300 | 20240119 | 133500 | 1302918740 | 3610 | 3610 | 3610 | 3610 | 428 |
| 301 | 20240119 | 133400 | 1301373660 | 3615 | 3615 | 3615 | 3615 | 419 |
| 302 | 20240119 | 133300 | 1299858975 | 3615 | 3615 | 3615 | 3610 | 1992 |
| 303 | 20240119 | 133200 | 1292667200 | 3615 | 3610 | 3615 | 3610 | 2150 |
| 304 | 20240119 | 133100 | 1284905200 | 3610 | 3600 | 3610 | 3600 | 3766 |
| 305 | 20240119 | 133000 | 1271317520 | 3605 | 3605 | 3605 | 3605 | 312 |
| 306 | 20240119 | 132900 | 1270192760 | 3605 | 3605 | 3610 | 3605 | 1393 |
| 307 | 20240119 | 132800 | 1265166995 | 3605 | 3610 | 3610 | 3605 | 415 |
| 308 | 20240119 | 132700 | 1263669220 | 3610 | 3600 | 3610 | 3600 | 2424 |
| 309 | 20240119 | 132600 | 1254931260 | 3600 | 3595 | 3600 | 3590 | 10586 |
| 310 | 20240119 | 132500 | 1216824925 | 3595 | 3600 | 3600 | 3595 | 5613 |
| 311 | 20240119 | 132400 | 1196636190 | 3605 | 3605 | 3605 | 3605 | 600 |
| 312 | 20240119 | 132300 | 1194473190 | 3610 | 3610 | 3610 | 3610 | 997 |
| 313 | 20240119 | 132200 | 1190874020 | 3610 | 3610 | 3610 | 3610 | 0 |
| 314 | 20240119 | 132100 | 1190874020 | 3610 | 3605 | 3610 | 3605 | 1101 |
| 315 | 20240119 | 132000 | 1186904905 | 3605 | 3605 | 3605 | 3605 | 1 |
| 316 | 20240119 | 131900 | 1186901300 | 3605 | 3600 | 3605 | 3600 | 1103 |
| 317 | 20240119 | 131800 | 1182930000 | 3610 | 3595 | 3610 | 3595 | 1288 |
| 318 | 20240119 | 131700 | 1178298540 | 3595 | 3595 | 3595 | 3595 | 1 |
| 319 | 20240119 | 131600 | 1178294945 | 3595 | 3590 | 3600 | 3590 | 1503 |
| 320 | 20240119 | 131500 | 1172892980 | 3590 | 3590 | 3590 | 3590 | 0 |
| 321 | 20240119 | 131400 | 1172892980 | 3590 | 3590 | 3590 | 3590 | 2 |
| 322 | 20240119 | 131300 | 1172885800 | 3590 | 3585 | 3590 | 3585 | 9 |
| 323 | 20240119 | 131200 | 1172853505 | 3585 | 3585 | 3585 | 3585 | 3 |
| 324 | 20240119 | 131100 | 1172842750 | 3590 | 3585 | 3590 | 3585 | 216 |
| 325 | 20240119 | 131000 | 1172067885 | 3590 | 3600 | 3615 | 3590 | 8223 |
| 326 | 20240119 | 130900 | 1142525465 | 3615 | 3615 | 3615 | 3615 | 1 |
| 327 | 20240119 | 130800 | 1142521850 | 3615 | 3615 | 3615 | 3615 | 100 |
| 328 | 20240119 | 130700 | 1142160350 | 3615 | 3600 | 3615 | 3600 | 5500 |
| 329 | 20240119 | 130600 | 1122313630 | 3605 | 3605 | 3605 | 3605 | 0 |
| 330 | 20240119 | 130500 | 1122313630 | 3605 | 3585 | 3605 | 3585 | 200 |
| 331 | 20240119 | 130400 | 1121594635 | 3605 | 3605 | 3605 | 3605 | 557 |
| 332 | 20240119 | 130300 | 1119586650 | 3585 | 3600 | 3605 | 3585 | 2175 |
| 333 | 20240119 | 130200 | 1111758835 | 3600 | 3590 | 3600 | 3585 | 338 |
| 334 | 20240119 | 130100 | 1110545710 | 3590 | 3590 | 3590 | 3590 | 1 |
| 335 | 20240119 | 130000 | 1110542120 | 3585 | 3575 | 3585 | 3575 | 639 |
| 336 | 20240119 | 125900 | 1108253345 | 3575 | 3575 | 3575 | 3575 | 0 |
| 337 | 20240119 | 125800 | 1108253345 | 3575 | 3575 | 3575 | 3575 | 0 |
| 338 | 20240119 | 125700 | 1108253345 | 3575 | 3575 | 3575 | 3575 | 1 |
| 339 | 20240119 | 125600 | 1108249770 | 3580 | 3580 | 3580 | 3580 | 0 |
| 340 | 20240119 | 125500 | 1108249770 | 3580 | 3580 | 3580 | 3580 | 531 |
| 341 | 20240119 | 125400 | 1106348790 | 3575 | 3575 | 3575 | 3575 | 0 |
| 342 | 20240119 | 125300 | 1106348790 | 3575 | 3575 | 3575 | 3575 | 100 |
| 343 | 20240119 | 125200 | 1105991290 | 3580 | 3580 | 3580 | 3580 | 1 |
| 344 | 20240119 | 125100 | 1105987710 | 3570 | 3570 | 3570 | 3570 | 0 |
| 345 | 20240119 | 125000 | 1105987710 | 3570 | 3570 | 3570 | 3570 | 865 |
| 346 | 20240119 | 124900 | 1102899660 | 3570 | 3570 | 3570 | 3570 | 0 |
| 347 | 20240119 | 124800 | 1102899660 | 3570 | 3570 | 3570 | 3570 | 3 |
| 348 | 20240119 | 124700 | 1102888950 | 3570 | 3570 | 3570 | 3570 | 5 |
| 349 | 20240119 | 124600 | 1102871100 | 3555 | 3570 | 3570 | 3555 | 16 |
| 350 | 20240119 | 124500 | 1102814205 | 3570 | 3565 | 3570 | 3560 | 1362 |
| 351 | 20240119 | 124400 | 1097964460 | 3570 | 3570 | 3570 | 3570 | 1862 |
| 352 | 20240119 | 124300 | 1091317120 | 3570 | 3570 | 3570 | 3570 | 0 |
| 353 | 20240119 | 124200 | 1091317120 | 3570 | 3585 | 3585 | 3570 | 1598 |
| 354 | 20240119 | 124100 | 1085592790 | 3585 | 3585 | 3600 | 3585 | 3803 |
| 355 | 20240119 | 124000 | 1071920020 | 3600 | 3600 | 3600 | 3600 | 201 |
| 356 | 20240119 | 123900 | 1071196420 | 3600 | 3600 | 3600 | 3600 | 500 |
| 357 | 20240119 | 123800 | 1069396420 | 3600 | 3595 | 3600 | 3595 | 200 |
| 358 | 20240119 | 123700 | 1068677345 | 3600 | 3600 | 3600 | 3600 | 0 |
| 359 | 20240119 | 123600 | 1068677345 | 3600 | 3600 | 3600 | 3600 | 0 |
| 360 | 20240119 | 123500 | 1068677345 | 3600 | 3600 | 3600 | 3600 | 1 |
| 361 | 20240119 | 123400 | 1068673745 | 3600 | 3600 | 3600 | 3585 | 205 |
| 362 | 20240119 | 123300 | 1067935820 | 3595 | 3595 | 3595 | 3595 | 4 |
| 363 | 20240119 | 123200 | 1067921440 | 3595 | 3580 | 3595 | 3580 | 7 |
| 364 | 20240119 | 123100 | 1067896350 | 3585 | 3585 | 3585 | 3585 | 0 |
| 365 | 20240119 | 123000 | 1067896350 | 3585 | 3580 | 3585 | 3580 | 205 |
| 366 | 20240119 | 122900 | 1067162425 | 3600 | 3595 | 3600 | 3580 | 105 |
| 367 | 20240119 | 122800 | 1066784645 | 3580 | 3600 | 3600 | 3580 | 130 |
| 368 | 20240119 | 122700 | 1066316835 | 3600 | 3590 | 3600 | 3590 | 100 |
| 369 | 20240119 | 122600 | 1065957005 | 3590 | 3575 | 3590 | 3575 | 28 |
| 370 | 20240119 | 122500 | 1065856890 | 3575 | 3570 | 3590 | 3570 | 1375 |
| 371 | 20240119 | 122400 | 1060934415 | 3575 | 3570 | 3575 | 3570 | 1131 |
| 372 | 20240119 | 122300 | 1056892590 | 3575 | 3575 | 3595 | 3575 | 1502 |
| 373 | 20240119 | 122200 | 1051522920 | 3590 | 3580 | 3590 | 3580 | 752 |
| 374 | 20240119 | 122100 | 1048830730 | 3565 | 3565 | 3565 | 3565 | 9456 |
| 375 | 20240119 | 122000 | 1015120090 | 3565 | 3565 | 3575 | 3565 | 2007 |
| 376 | 20240119 | 121900 | 1007965125 | 3575 | 3565 | 3575 | 3565 | 2581 |
| 377 | 20240119 | 121800 | 998763850 | 3575 | 3590 | 3590 | 3575 | 854 |
| 378 | 20240119 | 121700 | 995706520 | 3600 | 3600 | 3600 | 3600 | 0 |
| 379 | 20240119 | 121600 | 995706520 | 3600 | 3590 | 3600 | 3590 | 5 |
| 380 | 20240119 | 121500 | 995688530 | 3595 | 3590 | 3600 | 3590 | 251 |
| 381 | 20240119 | 121400 | 994787120 | 3590 | 3600 | 3605 | 3590 | 9010 |
| 382 | 20240119 | 121300 | 962441075 | 3590 | 3605 | 3605 | 3585 | 961 |
| 383 | 20240119 | 121200 | 958980920 | 3610 | 3605 | 3610 | 3585 | 1875 |
| 384 | 20240119 | 121100 | 952230955 | 3610 | 3610 | 3610 | 3610 | 23 |
| 385 | 20240119 | 121000 | 952147925 | 3600 | 3605 | 3615 | 3600 | 5069 |
| 386 | 20240119 | 120900 | 933854510 | 3600 | 3600 | 3610 | 3600 | 8588 |
| 387 | 20240119 | 120800 | 902929675 | 3600 | 3595 | 3600 | 3595 | 2076 |
| 388 | 20240119 | 120700 | 895456575 | 3600 | 3600 | 3600 | 3600 | 0 |
| 389 | 20240119 | 120600 | 895456575 | 3600 | 3590 | 3600 | 3590 | 14783 |
| 390 | 20240119 | 120500 | 842299475 | 3590 | 3580 | 3590 | 3580 | 8183 |
| 391 | 20240119 | 120400 | 812987100 | 3575 | 3570 | 3575 | 3570 | 1505 |
| 392 | 20240119 | 120300 | 807606775 | 3575 | 3575 | 3575 | 3575 | 300 |
| 393 | 20240119 | 120200 | 806534275 | 3580 | 3575 | 3580 | 3575 | 200 |
| 394 | 20240119 | 120100 | 805819020 | 3575 | 3575 | 3575 | 3575 | 1 |
| 395 | 20240119 | 120000 | 805815445 | 3575 | 3565 | 3575 | 3565 | 813 |
| 396 | 20240119 | 115900 | 802909100 | 3565 | 3565 | 3565 | 3565 | 1122 |
| 397 | 20240119 | 115800 | 798909170 | 3565 | 3565 | 3565 | 3565 | 40 |
| 398 | 20240119 | 115700 | 798766570 | 3565 | 3565 | 3565 | 3560 | 3741 |
| 399 | 20240119 | 115600 | 785444905 | 3565 | 3565 | 3565 | 3565 | 1174 |
| 400 | 20240119 | 115500 | 781259595 | 3580 | 3580 | 3580 | 3580 | 1 |
| 401 | 20240119 | 115400 | 781256015 | 3580 | 3565 | 3580 | 3565 | 2937 |
| 402 | 20240119 | 115300 | 770765860 | 3565 | 3565 | 3565 | 3565 | 500 |
| 403 | 20240119 | 115200 | 768983360 | 3575 | 3585 | 3585 | 3575 | 490 |
| 404 | 20240119 | 115100 | 767231600 | 3580 | 3575 | 3580 | 3575 | 2203 |
| 405 | 20240119 | 115000 | 759348915 | 3580 | 3580 | 3580 | 3580 | 0 |
| 406 | 20240119 | 114900 | 759348915 | 3580 | 3580 | 3580 | 3580 | 223 |
| 407 | 20240119 | 114800 | 758550575 | 3575 | 3550 | 3575 | 3545 | 36949 |
| 408 | 20240119 | 114700 | 627063640 | 3545 | 3545 | 3545 | 3545 | 1799 |
| 409 | 20240119 | 114600 | 620686185 | 3545 | 3545 | 3545 | 3545 | 200 |
| 410 | 20240119 | 114500 | 619977185 | 3545 | 3545 | 3545 | 3545 | 0 |
| 411 | 20240119 | 114400 | 619977185 | 3545 | 3545 | 3545 | 3545 | 1 |
| 412 | 20240119 | 114300 | 619973640 | 3545 | 3545 | 3545 | 3545 | 0 |
| 413 | 20240119 | 114200 | 619973640 | 3545 | 3540 | 3545 | 3540 | 5100 |
| 414 | 20240119 | 114100 | 601894640 | 3540 | 3540 | 3540 | 3540 | 4 |
| 415 | 20240119 | 114000 | 601880480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 416 | 20240119 | 113900 | 601880480 | 3540 | 3540 | 3540 | 3540 | 4177 |
| 417 | 20240119 | 113800 | 587093900 | 3540 | 3535 | 3540 | 3535 | 6234 |
| 418 | 20240119 | 113700 | 565029980 | 3535 | 3535 | 3535 | 3535 | 100 |
| 419 | 20240119 | 113600 | 564676480 | 3535 | 3535 | 3535 | 3535 | 0 |
| 420 | 20240119 | 113500 | 564676480 | 3535 | 3535 | 3535 | 3535 | 0 |
| 421 | 20240119 | 113400 | 564676480 | 3535 | 3535 | 3535 | 3535 | 0 |
| 422 | 20240119 | 113300 | 564676480 | 3535 | 3535 | 3535 | 3535 | 0 |
| 423 | 20240119 | 113200 | 564676480 | 3535 | 3540 | 3545 | 3530 | 4219 |
| 424 | 20240119 | 113100 | 549729020 | 3540 | 3530 | 3540 | 3530 | 4111 |
| 425 | 20240119 | 113000 | 535181215 | 3530 | 3530 | 3530 | 3530 | 0 |
| 426 | 20240119 | 112900 | 535181215 | 3530 | 3530 | 3530 | 3530 | 0 |
| 427 | 20240119 | 112800 | 535181215 | 3530 | 3530 | 3530 | 3530 | 300 |
| 428 | 20240119 | 112700 | 534122215 | 3530 | 3530 | 3530 | 3515 | 207 |
| 429 | 20240119 | 112600 | 533393020 | 3530 | 3530 | 3530 | 3530 | 0 |
| 430 | 20240119 | 112500 | 533393020 | 3530 | 3515 | 3530 | 3515 | 271 |
| 431 | 20240119 | 112400 | 532436540 | 3515 | 3515 | 3515 | 3515 | 2268 |
| 432 | 20240119 | 112300 | 524464520 | 3530 | 3520 | 3530 | 3520 | 300 |
| 433 | 20240119 | 112200 | 523407520 | 3515 | 3515 | 3515 | 3515 | 4997 |
| 434 | 20240119 | 112100 | 505843065 | 3515 | 3515 | 3515 | 3515 | 1 |
| 435 | 20240119 | 112000 | 505839550 | 3515 | 3515 | 3515 | 3515 | 0 |
| 436 | 20240119 | 111900 | 505839550 | 3515 | 3515 | 3515 | 3515 | 0 |
| 437 | 20240119 | 111800 | 505839550 | 3515 | 3515 | 3515 | 3515 | 0 |
| 438 | 20240119 | 111700 | 505839550 | 3515 | 3495 | 3515 | 3495 | 629 |
| 439 | 20240119 | 111600 | 503641175 | 3495 | 3510 | 3515 | 3495 | 204 |
| 440 | 20240119 | 111500 | 502924695 | 3510 | 3495 | 3510 | 3495 | 8 |
| 441 | 20240119 | 111400 | 502896720 | 3515 | 3505 | 3515 | 3505 | 300 |
| 442 | 20240119 | 111300 | 501844970 | 3495 | 3495 | 3495 | 3495 | 100 |
| 443 | 20240119 | 111200 | 501495470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 444 | 20240119 | 111100 | 501495470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 445 | 20240119 | 111000 | 501495470 | 3505 | 3500 | 3505 | 3500 | 341 |
| 446 | 20240119 | 110900 | 500301470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 447 | 20240119 | 110800 | 500301470 | 3505 | 3500 | 3515 | 3500 | 2960 |
| 448 | 20240119 | 110700 | 489936320 | 3500 | 3515 | 3515 | 3500 | 6104 |
| 449 | 20240119 | 110600 | 468514330 | 3515 | 3530 | 3530 | 3515 | 1171 |
| 450 | 20240119 | 110500 | 464387200 | 3540 | 3540 | 3540 | 3540 | 900 |
| 451 | 20240119 | 110400 | 461201200 | 3540 | 3540 | 3540 | 3540 | 1 |
| 452 | 20240119 | 110300 | 461197660 | 3540 | 3540 | 3540 | 3540 | 0 |
| 453 | 20240119 | 110200 | 461197660 | 3540 | 3540 | 3540 | 3540 | 0 |
| 454 | 20240119 | 110100 | 461197660 | 3540 | 3535 | 3540 | 3535 | 300 |
| 455 | 20240119 | 110000 | 460136200 | 3535 | 3535 | 3535 | 3535 | 1050 |
| 456 | 20240119 | 105900 | 456424450 | 3535 | 3535 | 3535 | 3535 | 838 |
| 457 | 20240119 | 105800 | 453462120 | 3535 | 3520 | 3535 | 3520 | 1209 |
| 458 | 20240119 | 105700 | 449204925 | 3520 | 3520 | 3520 | 3520 | 213 |
| 459 | 20240119 | 105600 | 448455165 | 3520 | 3515 | 3520 | 3515 | 2286 |
| 460 | 20240119 | 105500 | 440411440 | 3515 | 3515 | 3515 | 3515 | 1700 |
| 461 | 20240119 | 105400 | 434435940 | 3515 | 3510 | 3515 | 3510 | 11 |
| 462 | 20240119 | 105300 | 434397280 | 3520 | 3535 | 3540 | 3520 | 4928 |
| 463 | 20240119 | 105200 | 417046970 | 3540 | 3505 | 3540 | 3505 | 10000 |
| 464 | 20240119 | 105100 | 381802515 | 3505 | 3505 | 3505 | 3505 | 10 |
| 465 | 20240119 | 105000 | 381767465 | 3490 | 3505 | 3505 | 3490 | 3334 |
| 466 | 20240119 | 104900 | 370086805 | 3505 | 3485 | 3505 | 3485 | 699 |
| 467 | 20240119 | 104800 | 367646155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 468 | 20240119 | 104700 | 367646155 | 3495 | 3495 | 3495 | 3495 | 1 |
| 469 | 20240119 | 104600 | 367642660 | 3485 | 3500 | 3500 | 3485 | 4000 |
| 470 | 20240119 | 104500 | 353671660 | 3500 | 3485 | 3500 | 3485 | 800 |
| 471 | 20240119 | 104400 | 350881320 | 3485 | 3485 | 3485 | 3485 | 50 |
| 472 | 20240119 | 104300 | 350707070 | 3490 | 3490 | 3490 | 3490 | 0 |
| 473 | 20240119 | 104200 | 350707070 | 3490 | 3490 | 3490 | 3490 | 0 |
| 474 | 20240119 | 104100 | 350707070 | 3490 | 3495 | 3495 | 3490 | 211 |
| 475 | 20240119 | 104000 | 349970285 | 3495 | 3495 | 3495 | 3495 | 0 |
| 476 | 20240119 | 103900 | 349970285 | 3495 | 3495 | 3495 | 3495 | 0 |
| 477 | 20240119 | 103800 | 349970285 | 3495 | 3495 | 3495 | 3495 | 0 |
| 478 | 20240119 | 103700 | 349970285 | 3495 | 3500 | 3500 | 3480 | 28 |
| 479 | 20240119 | 103600 | 349872425 | 3500 | 3485 | 3500 | 3485 | 213 |
| 480 | 20240119 | 103500 | 349129925 | 3505 | 3485 | 3505 | 3485 | 1490 |
| 481 | 20240119 | 103400 | 343908975 | 3505 | 3475 | 3505 | 3475 | 1983 |
| 482 | 20240119 | 103300 | 337002060 | 3480 | 3480 | 3480 | 3480 | 468 |
| 483 | 20240119 | 103200 | 335373420 | 3505 | 3505 | 3505 | 3505 | 0 |
| 484 | 20240119 | 103100 | 335373420 | 3505 | 3505 | 3505 | 3505 | 0 |
| 485 | 20240119 | 103000 | 335373420 | 3505 | 3490 | 3505 | 3490 | 101 |
| 486 | 20240119 | 102900 | 335019440 | 3505 | 3505 | 3505 | 3505 | 0 |
| 487 | 20240119 | 102800 | 335019440 | 3505 | 3505 | 3505 | 3505 | 0 |
| 488 | 20240119 | 102700 | 335019440 | 3505 | 3505 | 3505 | 3505 | 0 |
| 489 | 20240119 | 102600 | 335019440 | 3505 | 3485 | 3505 | 3485 | 200 |
| 490 | 20240119 | 102500 | 334320440 | 3475 | 3475 | 3475 | 3475 | 2583 |
| 491 | 20240119 | 102400 | 325344515 | 3475 | 3470 | 3475 | 3470 | 108 |
| 492 | 20240119 | 102300 | 324969700 | 3470 | 3470 | 3470 | 3470 | 0 |
| 493 | 20240119 | 102200 | 324969700 | 3470 | 3470 | 3470 | 3470 | 32 |
| 494 | 20240119 | 102100 | 324858660 | 3475 | 3475 | 3475 | 3475 | 100 |
| 495 | 20240119 | 102000 | 324511160 | 3480 | 3490 | 3490 | 3480 | 8026 |
| 496 | 20240119 | 101900 | 296518690 | 3510 | 3510 | 3510 | 3510 | 1 |
| 497 | 20240119 | 101800 | 296515180 | 3510 | 3495 | 3510 | 3495 | 1100 |
| 498 | 20240119 | 101700 | 292669180 | 3495 | 3495 | 3495 | 3490 | 1700 |
| 499 | 20240119 | 101600 | 286734180 | 3495 | 3495 | 3495 | 3495 | 399 |
| 500 | 20240119 | 101500 | 285339675 | 3490 | 3490 | 3490 | 3490 | 911 |
| 501 | 20240119 | 101400 | 282160285 | 3480 | 3480 | 3480 | 3480 | 1 |
| 502 | 20240119 | 101300 | 282156805 | 3490 | 3490 | 3490 | 3490 | 1 |
| 503 | 20240119 | 101200 | 282153315 | 3490 | 3480 | 3490 | 3480 | 2750 |
| 504 | 20240119 | 101100 | 272581315 | 3490 | 3490 | 3490 | 3490 | 0 |
| 505 | 20240119 | 101000 | 272581315 | 3490 | 3490 | 3490 | 3490 | 0 |
| 506 | 20240119 | 100900 | 272581315 | 3490 | 3490 | 3490 | 3490 | 143 |
| 507 | 20240119 | 100800 | 272082245 | 3490 | 3470 | 3490 | 3470 | 201 |
| 508 | 20240119 | 100700 | 271382775 | 3490 | 3485 | 3490 | 3485 | 2867 |
| 509 | 20240119 | 100600 | 261391275 | 3480 | 3475 | 3480 | 3475 | 2760 |
| 510 | 20240119 | 100500 | 251790650 | 3475 | 3475 | 3475 | 3475 | 1 |
| 511 | 20240119 | 100400 | 251787175 | 3480 | 3480 | 3480 | 3480 | 0 |
| 512 | 20240119 | 100300 | 251787175 | 3480 | 3480 | 3480 | 3480 | 0 |
| 513 | 20240119 | 100200 | 251787175 | 3480 | 3480 | 3480 | 3480 | 1 |
| 514 | 20240119 | 100100 | 251783695 | 3480 | 3470 | 3480 | 3465 | 3249 |
| 515 | 20240119 | 100000 | 240510790 | 3470 | 3475 | 3475 | 3470 | 289 |
| 516 | 20240119 | 095900 | 239507460 | 3470 | 3470 | 3470 | 3470 | 0 |
| 517 | 20240119 | 095800 | 239507460 | 3470 | 3470 | 3470 | 3470 | 2112 |
| 518 | 20240119 | 095700 | 232178820 | 3470 | 3470 | 3470 | 3470 | 10 |
| 519 | 20240119 | 095600 | 232144120 | 3470 | 3470 | 3470 | 3470 | 1 |
| 520 | 20240119 | 095500 | 232140650 | 3470 | 3470 | 3470 | 3470 | 0 |
| 521 | 20240119 | 095400 | 232140650 | 3470 | 3470 | 3470 | 3470 | 0 |
| 522 | 20240119 | 095300 | 232140650 | 3470 | 3465 | 3470 | 3465 | 2770 |
| 523 | 20240119 | 095200 | 222542100 | 3465 | 3460 | 3465 | 3460 | 260 |
| 524 | 20240119 | 095100 | 221642450 | 3460 | 3460 | 3460 | 3460 | 100 |
| 525 | 20240119 | 095000 | 221296450 | 3460 | 3455 | 3460 | 3450 | 325 |
| 526 | 20240119 | 094900 | 220174365 | 3465 | 3465 | 3465 | 3465 | 0 |
| 527 | 20240119 | 094800 | 220174365 | 3465 | 3465 | 3465 | 3465 | 300 |
| 528 | 20240119 | 094700 | 219134865 | 3465 | 3460 | 3465 | 3460 | 100 |
| 529 | 20240119 | 094600 | 218788535 | 3460 | 3455 | 3460 | 3455 | 4011 |
| 530 | 20240119 | 094500 | 204921515 | 3455 | 3460 | 3460 | 3450 | 361 |
| 531 | 20240119 | 094400 | 203673720 | 3470 | 3470 | 3470 | 3465 | 4010 |
| 532 | 20240119 | 094300 | 189778080 | 3485 | 3485 | 3485 | 3485 | 100 |
| 533 | 20240119 | 094200 | 189429580 | 3470 | 3475 | 3475 | 3470 | 1173 |
| 534 | 20240119 | 094100 | 185353425 | 3490 | 3490 | 3490 | 3490 | 0 |
| 535 | 20240119 | 094000 | 185353425 | 3490 | 3490 | 3490 | 3490 | 0 |
| 536 | 20240119 | 093900 | 185353425 | 3490 | 3490 | 3490 | 3490 | 1 |
| 537 | 20240119 | 093800 | 185349935 | 3490 | 3480 | 3490 | 3475 | 253 |
| 538 | 20240119 | 093700 | 184468505 | 3485 | 3485 | 3485 | 3485 | 102 |
| 539 | 20240119 | 093600 | 184113035 | 3490 | 3490 | 3490 | 3480 | 648 |
| 540 | 20240119 | 093500 | 181852985 | 3485 | 3490 | 3490 | 3485 | 1323 |
| 541 | 20240119 | 093400 | 177239830 | 3485 | 3480 | 3495 | 3480 | 5531 |
| 542 | 20240119 | 093300 | 157978285 | 3485 | 3495 | 3495 | 3485 | 2534 |
| 543 | 20240119 | 093200 | 149136460 | 3490 | 3515 | 3535 | 3490 | 11359 |
| 544 | 20240119 | 093100 | 109264970 | 3510 | 3515 | 3520 | 3505 | 2641 |
| 545 | 20240119 | 093000 | 99987265 | 3515 | 3505 | 3515 | 3505 | 1682 |
| 546 | 20240119 | 092900 | 94088600 | 3505 | 3500 | 3505 | 3500 | 1783 |
| 547 | 20240119 | 092800 | 87848010 | 3500 | 3495 | 3500 | 3495 | 2001 |
| 548 | 20240119 | 092700 | 80853810 | 3495 | 3490 | 3495 | 3475 | 1233 |
| 549 | 20240119 | 092600 | 76545140 | 3495 | 3490 | 3495 | 3490 | 5178 |
| 550 | 20240119 | 092500 | 58473030 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 551 | 20240119 | 092400 | 54983030 | 3490 | 3490 | 3490 | 3490 | 2584 |
| 552 | 20240119 | 092300 | 45964870 | 3490 | 3490 | 3490 | 3490 | 120 |
| 553 | 20240119 | 092200 | 45546070 | 3490 | 3490 | 3490 | 3490 | 1 |
| 554 | 20240119 | 092100 | 45542580 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 555 | 20240119 | 092000 | 42057580 | 3485 | 3485 | 3485 | 3485 | 1003 |
| 556 | 20240119 | 091900 | 38562125 | 3485 | 3480 | 3490 | 3480 | 590 |
| 557 | 20240119 | 091800 | 36508810 | 3490 | 3475 | 3490 | 3475 | 1059 |
| 558 | 20240119 | 091700 | 32822240 | 3480 | 3480 | 3480 | 3480 | 191 |
| 559 | 20240119 | 091600 | 32157560 | 3480 | 3480 | 3480 | 3480 | 101 |
| 560 | 20240119 | 091500 | 31806080 | 3480 | 3475 | 3480 | 3475 | 1444 |
| 561 | 20240119 | 091400 | 26784160 | 3475 | 3475 | 3475 | 3475 | 2000 |
| 562 | 20240119 | 091300 | 19834160 | 3475 | 3470 | 3475 | 3470 | 44 |
| 563 | 20240119 | 091200 | 19681430 | 3480 | 3480 | 3480 | 3480 | 3 |
| 564 | 20240119 | 091100 | 19670990 | 3480 | 3480 | 3480 | 3475 | 101 |
| 565 | 20240119 | 091000 | 19319535 | 3480 | 3475 | 3480 | 3475 | 101 |
| 566 | 20240119 | 090900 | 18968060 | 3480 | 3475 | 3480 | 3475 | 534 |
| 567 | 20240119 | 090800 | 17111735 | 3475 | 3470 | 3475 | 3470 | 868 |
| 568 | 20240119 | 090700 | 14099495 | 3470 | 3470 | 3470 | 3470 | 5 |
| 569 | 20240119 | 090600 | 14082145 | 3475 | 3475 | 3475 | 3475 | 1 |
| 570 | 20240119 | 090500 | 14078670 | 3480 | 3480 | 3480 | 3480 | 1 |
| 571 | 20240119 | 090400 | 14075190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 572 | 20240119 | 090300 | 14075190 | 3480 | 3475 | 3480 | 3475 | 70 |
| 573 | 20240119 | 090200 | 13831755 | 3465 | 3465 | 3465 | 3465 | 520 |
| 574 | 20240119 | 090100 | 12029955 | 3465 | 3440 | 3465 | 3435 | 1606 |
| 575 | 20240119 | 090000 | 6504640 | 3440 | 3465 | 3465 | 3440 | 1878 |