28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 22181 |
| 3 | 20240117 | 183200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 4 | 20240117 | 183100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 5 | 20240117 | 183000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 6 | 20240117 | 182900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 7 | 20240117 | 182800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 8 | 20240117 | 182700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 9 | 20240117 | 182600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 10 | 20240117 | 182500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 11 | 20240117 | 182400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 12 | 20240117 | 182300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 13 | 20240117 | 182200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 14 | 20240117 | 182100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 15 | 20240117 | 182000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 16 | 20240117 | 181900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 17 | 20240117 | 181800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 18 | 20240117 | 181700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 19 | 20240117 | 181600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 20 | 20240117 | 181500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 21 | 20240117 | 181400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 22 | 20240117 | 181300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 23 | 20240117 | 181200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 24 | 20240117 | 181100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 25 | 20240117 | 181000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 26 | 20240117 | 180900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 27 | 20240117 | 180800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 28 | 20240117 | 180700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 29 | 20240117 | 180600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 30 | 20240117 | 180500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 31 | 20240117 | 180400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 32 | 20240117 | 180300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 22181 |
| 33 | 20240117 | 180200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 34 | 20240117 | 180100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 35 | 20240117 | 180000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 36 | 20240117 | 175900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 37 | 20240117 | 175800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 38 | 20240117 | 175700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 39 | 20240117 | 175600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 40 | 20240117 | 175500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 41 | 20240117 | 175400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 42 | 20240117 | 175300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 43 | 20240117 | 175200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 44 | 20240117 | 175100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 45 | 20240117 | 175000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 46 | 20240117 | 174900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 47 | 20240117 | 174800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 48 | 20240117 | 174700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 49 | 20240117 | 174600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 50 | 20240117 | 174500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 51 | 20240117 | 174400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 52 | 20240117 | 174300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 53 | 20240117 | 174200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 54 | 20240117 | 174100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 55 | 20240117 | 174000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 56 | 20240117 | 173900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 57 | 20240117 | 173800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 58 | 20240117 | 173700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 59 | 20240117 | 173600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 60 | 20240117 | 173500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 61 | 20240117 | 173400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 62 | 20240117 | 173300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 22181 |
| 63 | 20240117 | 173200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 64 | 20240117 | 173100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 65 | 20240117 | 173000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 66 | 20240117 | 172900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 67 | 20240117 | 172800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 68 | 20240117 | 172700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 69 | 20240117 | 172600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 70 | 20240117 | 172500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 71 | 20240117 | 172400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 72 | 20240117 | 172300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 73 | 20240117 | 172200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 74 | 20240117 | 172100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 75 | 20240117 | 172000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 76 | 20240117 | 171900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 77 | 20240117 | 171800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 78 | 20240117 | 171700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 79 | 20240117 | 171600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 80 | 20240117 | 171500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 81 | 20240117 | 171400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 82 | 20240117 | 171300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 83 | 20240117 | 171200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 84 | 20240117 | 171100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 85 | 20240117 | 171000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 86 | 20240117 | 170900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 87 | 20240117 | 170800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 88 | 20240117 | 170700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 89 | 20240117 | 170600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 90 | 20240117 | 170500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 91 | 20240117 | 170400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 92 | 20240117 | 170300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 22181 |
| 93 | 20240117 | 170200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 94 | 20240117 | 170100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 95 | 20240117 | 170000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 96 | 20240117 | 165900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 97 | 20240117 | 165800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 98 | 20240117 | 165700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 99 | 20240117 | 165600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 100 | 20240117 | 165500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 101 | 20240117 | 165400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 102 | 20240117 | 165300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 103 | 20240117 | 165200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 104 | 20240117 | 165100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 105 | 20240117 | 165000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 106 | 20240117 | 164900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 107 | 20240117 | 164800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 108 | 20240117 | 164700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 109 | 20240117 | 164600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 110 | 20240117 | 164500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 111 | 20240117 | 164400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 112 | 20240117 | 164300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 113 | 20240117 | 164200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 114 | 20240117 | 164100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 115 | 20240117 | 164000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 116 | 20240117 | 163900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 117 | 20240117 | 163800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 118 | 20240117 | 163700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 119 | 20240117 | 163600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 120 | 20240117 | 163500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 121 | 20240117 | 163400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 122 | 20240117 | 163300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 22181 |
| 123 | 20240117 | 163200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 124 | 20240117 | 163100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 125 | 20240117 | 163000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 126 | 20240117 | 162900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 127 | 20240117 | 162800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 128 | 20240117 | 162700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 129 | 20240117 | 162600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 130 | 20240117 | 162500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 131 | 20240117 | 162400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 132 | 20240117 | 162300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 133 | 20240117 | 162200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 134 | 20240117 | 162100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 135 | 20240117 | 162000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 136 | 20240117 | 161900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 137 | 20240117 | 161800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 138 | 20240117 | 161700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 139 | 20240117 | 161600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 140 | 20240117 | 161500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 141 | 20240117 | 161400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 142 | 20240117 | 161300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 143 | 20240117 | 161200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 144 | 20240117 | 161100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 145 | 20240117 | 161000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 146 | 20240117 | 160900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 147 | 20240117 | 160800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 148 | 20240117 | 160700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 149 | 20240117 | 160600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 150 | 20240117 | 160500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 151 | 20240117 | 160400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 152 | 20240117 | 160300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 22181 |
| 153 | 20240117 | 160200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 154 | 20240117 | 160100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 155 | 20240117 | 160000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 156 | 20240117 | 155900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 157 | 20240117 | 155800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 158 | 20240117 | 155700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 159 | 20240117 | 155600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 160 | 20240117 | 155500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 161 | 20240117 | 155400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 162 | 20240117 | 155300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 163 | 20240117 | 155200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 164 | 20240117 | 155100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 165 | 20240117 | 155000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 166 | 20240117 | 154900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 167 | 20240117 | 154800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 168 | 20240117 | 154700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 169 | 20240117 | 154600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 170 | 20240117 | 154500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 171 | 20240117 | 154400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 172 | 20240117 | 154300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 173 | 20240117 | 154200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 174 | 20240117 | 154100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 175 | 20240117 | 154000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 176 | 20240117 | 153900 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 177 | 20240117 | 153800 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 178 | 20240117 | 153700 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 179 | 20240117 | 153600 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 180 | 20240117 | 153500 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 181 | 20240117 | 153400 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 182 | 20240117 | 153300 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 22181 |
| 183 | 20240117 | 153200 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 184 | 20240117 | 153100 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 0 |
| 185 | 20240117 | 153000 | 1857033125 | 2650 | 2650 | 2650 | 2650 | 22181 |
| 186 | 20240117 | 152900 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 187 | 20240117 | 152800 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 188 | 20240117 | 152700 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 189 | 20240117 | 152600 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 190 | 20240117 | 152500 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 191 | 20240117 | 152400 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 192 | 20240117 | 152300 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 193 | 20240117 | 152200 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 194 | 20240117 | 152100 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 195 | 20240117 | 152000 | 1798253475 | 2650 | 2650 | 2650 | 2650 | 0 |
| 196 | 20240117 | 151900 | 1798253475 | 2650 | 2655 | 2655 | 2650 | 3183 |
| 197 | 20240117 | 151800 | 1789806760 | 2650 | 2650 | 2655 | 2645 | 9702 |
| 198 | 20240117 | 151700 | 1764089050 | 2650 | 2650 | 2650 | 2650 | 4366 |
| 199 | 20240117 | 151600 | 1752519150 | 2650 | 2650 | 2650 | 2645 | 1371 |
| 200 | 20240117 | 151500 | 1748892275 | 2645 | 2645 | 2650 | 2645 | 966 |
| 201 | 20240117 | 151400 | 1746336035 | 2645 | 2645 | 2645 | 2645 | 2651 |
| 202 | 20240117 | 151300 | 1739324140 | 2645 | 2645 | 2645 | 2640 | 3296 |
| 203 | 20240117 | 151200 | 1730607120 | 2640 | 2645 | 2645 | 2640 | 2784 |
| 204 | 20240117 | 151100 | 1723250160 | 2645 | 2640 | 2645 | 2640 | 1523 |
| 205 | 20240117 | 151000 | 1719228300 | 2640 | 2640 | 2640 | 2640 | 10986 |
| 206 | 20240117 | 150900 | 1690225260 | 2640 | 2635 | 2640 | 2635 | 1241 |
| 207 | 20240117 | 150800 | 1686949040 | 2640 | 2635 | 2640 | 2635 | 6489 |
| 208 | 20240117 | 150700 | 1669849705 | 2630 | 2630 | 2630 | 2630 | 615 |
| 209 | 20240117 | 150600 | 1668232255 | 2635 | 2635 | 2635 | 2630 | 473 |
| 210 | 20240117 | 150500 | 1666987900 | 2635 | 2635 | 2635 | 2635 | 120 |
| 211 | 20240117 | 150400 | 1666671700 | 2635 | 2630 | 2635 | 2630 | 490 |
| 212 | 20240117 | 150300 | 1665382995 | 2630 | 2630 | 2630 | 2630 | 151 |
| 213 | 20240117 | 150200 | 1664985865 | 2625 | 2625 | 2625 | 2625 | 1018 |
| 214 | 20240117 | 150100 | 1662313615 | 2625 | 2620 | 2625 | 2620 | 336 |
| 215 | 20240117 | 150000 | 1661432965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 216 | 20240117 | 145900 | 1661432965 | 2630 | 2630 | 2630 | 2615 | 5778 |
| 217 | 20240117 | 145800 | 1646291705 | 2630 | 2630 | 2630 | 2630 | 145 |
| 218 | 20240117 | 145700 | 1645910355 | 2630 | 2630 | 2630 | 2620 | 797 |
| 219 | 20240117 | 145600 | 1643819625 | 2630 | 2630 | 2630 | 2630 | 0 |
| 220 | 20240117 | 145500 | 1643819625 | 2630 | 2625 | 2630 | 2620 | 2731 |
| 221 | 20240117 | 145400 | 1636660795 | 2625 | 2620 | 2625 | 2620 | 3927 |
| 222 | 20240117 | 145300 | 1626370550 | 2620 | 2625 | 2625 | 2620 | 1981 |
| 223 | 20240117 | 145200 | 1621179925 | 2625 | 2625 | 2625 | 2625 | 564 |
| 224 | 20240117 | 145100 | 1619699425 | 2625 | 2625 | 2625 | 2625 | 1711 |
| 225 | 20240117 | 145000 | 1615208050 | 2625 | 2625 | 2625 | 2625 | 1 |
| 226 | 20240117 | 144900 | 1615205425 | 2635 | 2635 | 2635 | 2635 | 100 |
| 227 | 20240117 | 144800 | 1614941925 | 2625 | 2625 | 2625 | 2625 | 198 |
| 228 | 20240117 | 144700 | 1614422175 | 2625 | 2625 | 2625 | 2625 | 1610 |
| 229 | 20240117 | 144600 | 1610195925 | 2625 | 2625 | 2625 | 2625 | 2400 |
| 230 | 20240117 | 144500 | 1603895925 | 2635 | 2625 | 2635 | 2625 | 771 |
| 231 | 20240117 | 144400 | 1601872040 | 2625 | 2625 | 2635 | 2625 | 1835 |
| 232 | 20240117 | 144300 | 1597055145 | 2625 | 2625 | 2625 | 2625 | 341 |
| 233 | 20240117 | 144200 | 1596160020 | 2630 | 2640 | 2640 | 2630 | 1348 |
| 234 | 20240117 | 144100 | 1592614710 | 2635 | 2630 | 2635 | 2630 | 51 |
| 235 | 20240117 | 144000 | 1592480380 | 2630 | 2630 | 2630 | 2630 | 921 |
| 236 | 20240117 | 143900 | 1590058150 | 2625 | 2630 | 2630 | 2625 | 1519 |
| 237 | 20240117 | 143800 | 1586064140 | 2630 | 2630 | 2640 | 2620 | 15218 |
| 238 | 20240117 | 143700 | 1546085800 | 2630 | 2640 | 2640 | 2630 | 1677 |
| 239 | 20240117 | 143600 | 1541671445 | 2635 | 2635 | 2635 | 2635 | 109 |
| 240 | 20240117 | 143500 | 1541384230 | 2635 | 2635 | 2635 | 2635 | 661 |
| 241 | 20240117 | 143400 | 1539642495 | 2635 | 2635 | 2635 | 2635 | 0 |
| 242 | 20240117 | 143300 | 1539642495 | 2635 | 2635 | 2635 | 2635 | 2150 |
| 243 | 20240117 | 143200 | 1533977245 | 2635 | 2635 | 2635 | 2635 | 17 |
| 244 | 20240117 | 143100 | 1533932450 | 2640 | 2630 | 2640 | 2630 | 263 |
| 245 | 20240117 | 143000 | 1533239280 | 2635 | 2640 | 2640 | 2635 | 185 |
| 246 | 20240117 | 142900 | 1532751305 | 2640 | 2640 | 2640 | 2630 | 715 |
| 247 | 20240117 | 142800 | 1530865705 | 2640 | 2640 | 2640 | 2640 | 280 |
| 248 | 20240117 | 142700 | 1530126505 | 2640 | 2640 | 2640 | 2640 | 5 |
| 249 | 20240117 | 142600 | 1530113305 | 2630 | 2635 | 2640 | 2630 | 501 |
| 250 | 20240117 | 142500 | 1528791175 | 2640 | 2640 | 2640 | 2640 | 2 |
| 251 | 20240117 | 142400 | 1528785895 | 2635 | 2635 | 2635 | 2635 | 190 |
| 252 | 20240117 | 142300 | 1528285245 | 2635 | 2635 | 2635 | 2635 | 0 |
| 253 | 20240117 | 142200 | 1528285245 | 2635 | 2635 | 2635 | 2635 | 0 |
| 254 | 20240117 | 142100 | 1528285245 | 2635 | 2635 | 2635 | 2635 | 1248 |
| 255 | 20240117 | 142000 | 1524996765 | 2635 | 2635 | 2635 | 2635 | 201 |
| 256 | 20240117 | 141900 | 1524467130 | 2635 | 2635 | 2635 | 2635 | 360 |
| 257 | 20240117 | 141800 | 1523518530 | 2635 | 2635 | 2635 | 2635 | 5394 |
| 258 | 20240117 | 141700 | 1509305340 | 2635 | 2635 | 2635 | 2635 | 480 |
| 259 | 20240117 | 141600 | 1508040540 | 2640 | 2635 | 2640 | 2635 | 6262 |
| 260 | 20240117 | 141500 | 1491538650 | 2635 | 2635 | 2640 | 2635 | 2151 |
| 261 | 20240117 | 141400 | 1485869205 | 2635 | 2630 | 2635 | 2625 | 1321 |
| 262 | 20240117 | 141300 | 1482399285 | 2635 | 2630 | 2640 | 2630 | 1899 |
| 263 | 20240117 | 141200 | 1477402645 | 2640 | 2640 | 2640 | 2640 | 98 |
| 264 | 20240117 | 141100 | 1477143925 | 2630 | 2630 | 2630 | 2630 | 133 |
| 265 | 20240117 | 141000 | 1476794135 | 2630 | 2635 | 2635 | 2630 | 100 |
| 266 | 20240117 | 140900 | 1476531110 | 2635 | 2640 | 2640 | 2635 | 518 |
| 267 | 20240117 | 140800 | 1475166175 | 2630 | 2630 | 2640 | 2625 | 4505 |
| 268 | 20240117 | 140700 | 1463332165 | 2635 | 2635 | 2635 | 2635 | 123 |
| 269 | 20240117 | 140600 | 1463008060 | 2635 | 2640 | 2640 | 2635 | 1819 |
| 270 | 20240117 | 140500 | 1458212375 | 2635 | 2640 | 2640 | 2635 | 1723 |
| 271 | 20240117 | 140400 | 1453672255 | 2640 | 2640 | 2640 | 2640 | 139 |
| 272 | 20240117 | 140300 | 1453305295 | 2640 | 2640 | 2640 | 2640 | 38 |
| 273 | 20240117 | 140200 | 1453204975 | 2635 | 2635 | 2635 | 2635 | 735 |
| 274 | 20240117 | 140100 | 1451268250 | 2640 | 2640 | 2640 | 2640 | 1198 |
| 275 | 20240117 | 140000 | 1448105530 | 2640 | 2640 | 2640 | 2640 | 0 |
| 276 | 20240117 | 135900 | 1448105530 | 2640 | 2640 | 2640 | 2640 | 268 |
| 277 | 20240117 | 135800 | 1447398010 | 2640 | 2640 | 2640 | 2640 | 689 |
| 278 | 20240117 | 135700 | 1445579050 | 2640 | 2640 | 2640 | 2640 | 12 |
| 279 | 20240117 | 135600 | 1445547370 | 2640 | 2635 | 2640 | 2635 | 1780 |
| 280 | 20240117 | 135500 | 1440850825 | 2640 | 2640 | 2640 | 2640 | 6 |
| 281 | 20240117 | 135400 | 1440834985 | 2640 | 2640 | 2640 | 2640 | 61 |
| 282 | 20240117 | 135300 | 1440673945 | 2640 | 2640 | 2640 | 2640 | 0 |
| 283 | 20240117 | 135200 | 1440673945 | 2640 | 2635 | 2640 | 2630 | 3769 |
| 284 | 20240117 | 135100 | 1430755220 | 2635 | 2640 | 2640 | 2635 | 48 |
| 285 | 20240117 | 135000 | 1430628720 | 2635 | 2640 | 2640 | 2635 | 245 |
| 286 | 20240117 | 134900 | 1429981925 | 2640 | 2635 | 2640 | 2635 | 1411 |
| 287 | 20240117 | 134800 | 1426261885 | 2640 | 2635 | 2640 | 2630 | 1475 |
| 288 | 20240117 | 134700 | 1422375025 | 2635 | 2635 | 2635 | 2635 | 360 |
| 289 | 20240117 | 134600 | 1421426425 | 2635 | 2635 | 2635 | 2635 | 403 |
| 290 | 20240117 | 134500 | 1420364520 | 2635 | 2635 | 2635 | 2635 | 887 |
| 291 | 20240117 | 134400 | 1418027275 | 2635 | 2635 | 2635 | 2630 | 2547 |
| 292 | 20240117 | 134300 | 1411316430 | 2625 | 2630 | 2635 | 2625 | 3385 |
| 293 | 20240117 | 134200 | 1402415285 | 2630 | 2630 | 2630 | 2630 | 899 |
| 294 | 20240117 | 134100 | 1400050915 | 2630 | 2630 | 2630 | 2630 | 135 |
| 295 | 20240117 | 134000 | 1399695865 | 2630 | 2630 | 2630 | 2630 | 0 |
| 296 | 20240117 | 133900 | 1399695865 | 2630 | 2630 | 2630 | 2630 | 107 |
| 297 | 20240117 | 133800 | 1399414455 | 2630 | 2630 | 2630 | 2630 | 0 |
| 298 | 20240117 | 133700 | 1399414455 | 2630 | 2630 | 2630 | 2630 | 379 |
| 299 | 20240117 | 133600 | 1398417685 | 2630 | 2630 | 2630 | 2630 | 546 |
| 300 | 20240117 | 133500 | 1396981705 | 2630 | 2630 | 2630 | 2630 | 139 |
| 301 | 20240117 | 133400 | 1396616135 | 2630 | 2630 | 2630 | 2625 | 4941 |
| 302 | 20240117 | 133300 | 1383643660 | 2630 | 2630 | 2630 | 2630 | 200 |
| 303 | 20240117 | 133200 | 1383117660 | 2630 | 2630 | 2630 | 2630 | 1199 |
| 304 | 20240117 | 133100 | 1379964290 | 2630 | 2630 | 2635 | 2630 | 1425 |
| 305 | 20240117 | 133000 | 1376215995 | 2630 | 2630 | 2635 | 2630 | 386 |
| 306 | 20240117 | 132900 | 1375199935 | 2630 | 2630 | 2630 | 2630 | 201 |
| 307 | 20240117 | 132800 | 1374671305 | 2635 | 2635 | 2635 | 2635 | 176 |
| 308 | 20240117 | 132700 | 1374207545 | 2635 | 2635 | 2635 | 2630 | 139 |
| 309 | 20240117 | 132600 | 1373841285 | 2635 | 2635 | 2635 | 2635 | 356 |
| 310 | 20240117 | 132500 | 1372903225 | 2630 | 2630 | 2630 | 2630 | 401 |
| 311 | 20240117 | 132400 | 1371848595 | 2630 | 2630 | 2630 | 2630 | 700 |
| 312 | 20240117 | 132300 | 1370007595 | 2630 | 2630 | 2630 | 2630 | 2 |
| 313 | 20240117 | 132200 | 1370002335 | 2635 | 2635 | 2635 | 2635 | 60 |
| 314 | 20240117 | 132100 | 1369844235 | 2635 | 2635 | 2635 | 2635 | 810 |
| 315 | 20240117 | 132000 | 1367709885 | 2635 | 2635 | 2635 | 2635 | 1600 |
| 316 | 20240117 | 131900 | 1363493885 | 2635 | 2635 | 2635 | 2635 | 20 |
| 317 | 20240117 | 131800 | 1363441185 | 2640 | 2640 | 2640 | 2640 | 135 |
| 318 | 20240117 | 131700 | 1363084785 | 2635 | 2635 | 2635 | 2635 | 566 |
| 319 | 20240117 | 131600 | 1361593375 | 2640 | 2635 | 2640 | 2635 | 2376 |
| 320 | 20240117 | 131500 | 1355322240 | 2635 | 2635 | 2635 | 2635 | 896 |
| 321 | 20240117 | 131400 | 1352961280 | 2640 | 2640 | 2640 | 2635 | 1249 |
| 322 | 20240117 | 131300 | 1349668920 | 2640 | 2640 | 2640 | 2640 | 148 |
| 323 | 20240117 | 131200 | 1349278200 | 2640 | 2640 | 2640 | 2640 | 0 |
| 324 | 20240117 | 131100 | 1349278200 | 2640 | 2640 | 2640 | 2640 | 1 |
| 325 | 20240117 | 131000 | 1349275560 | 2635 | 2640 | 2640 | 2635 | 382 |
| 326 | 20240117 | 130900 | 1348267090 | 2640 | 2635 | 2640 | 2635 | 616 |
| 327 | 20240117 | 130800 | 1346642890 | 2635 | 2635 | 2635 | 2635 | 189 |
| 328 | 20240117 | 130700 | 1346144875 | 2640 | 2640 | 2640 | 2640 | 3 |
| 329 | 20240117 | 130600 | 1346136955 | 2640 | 2640 | 2640 | 2635 | 144 |
| 330 | 20240117 | 130500 | 1345756800 | 2635 | 2635 | 2635 | 2635 | 2100 |
| 331 | 20240117 | 130400 | 1340223300 | 2640 | 2640 | 2640 | 2640 | 80 |
| 332 | 20240117 | 130300 | 1340012100 | 2640 | 2640 | 2645 | 2640 | 1180 |
| 333 | 20240117 | 130200 | 1336896755 | 2640 | 2645 | 2645 | 2640 | 975 |
| 334 | 20240117 | 130100 | 1334321650 | 2640 | 2640 | 2640 | 2640 | 87 |
| 335 | 20240117 | 130000 | 1334091970 | 2640 | 2640 | 2640 | 2640 | 298 |
| 336 | 20240117 | 125900 | 1333305250 | 2640 | 2640 | 2640 | 2640 | 1474 |
| 337 | 20240117 | 125800 | 1329413890 | 2640 | 2640 | 2640 | 2640 | 345 |
| 338 | 20240117 | 125700 | 1328503090 | 2640 | 2640 | 2640 | 2640 | 0 |
| 339 | 20240117 | 125600 | 1328503090 | 2640 | 2635 | 2640 | 2635 | 51 |
| 340 | 20240117 | 125500 | 1328368455 | 2635 | 2635 | 2635 | 2635 | 700 |
| 341 | 20240117 | 125400 | 1326523955 | 2635 | 2640 | 2640 | 2635 | 369 |
| 342 | 20240117 | 125300 | 1325551635 | 2640 | 2635 | 2640 | 2635 | 3115 |
| 343 | 20240117 | 125200 | 1317343035 | 2635 | 2640 | 2640 | 2635 | 7 |
| 344 | 20240117 | 125100 | 1317324565 | 2640 | 2640 | 2640 | 2635 | 4683 |
| 345 | 20240117 | 125000 | 1304966445 | 2640 | 2640 | 2640 | 2640 | 37 |
| 346 | 20240117 | 124900 | 1304868765 | 2640 | 2635 | 2640 | 2635 | 1255 |
| 347 | 20240117 | 124800 | 1301561445 | 2635 | 2635 | 2635 | 2635 | 5144 |
| 348 | 20240117 | 124700 | 1288007005 | 2640 | 2640 | 2640 | 2640 | 142 |
| 349 | 20240117 | 124600 | 1287632125 | 2635 | 2635 | 2635 | 2635 | 56 |
| 350 | 20240117 | 124500 | 1287484565 | 2640 | 2640 | 2640 | 2640 | 0 |
| 351 | 20240117 | 124400 | 1287484565 | 2640 | 2645 | 2645 | 2640 | 1126 |
| 352 | 20240117 | 124300 | 1284511720 | 2640 | 2645 | 2645 | 2635 | 1686 |
| 353 | 20240117 | 124200 | 1280059960 | 2640 | 2645 | 2645 | 2640 | 2328 |
| 354 | 20240117 | 124100 | 1273911360 | 2645 | 2640 | 2645 | 2640 | 2760 |
| 355 | 20240117 | 124000 | 1266611320 | 2645 | 2635 | 2645 | 2635 | 95 |
| 356 | 20240117 | 123900 | 1266360470 | 2635 | 2640 | 2640 | 2635 | 419 |
| 357 | 20240117 | 123800 | 1265254625 | 2640 | 2640 | 2640 | 2640 | 1830 |
| 358 | 20240117 | 123700 | 1260423425 | 2640 | 2640 | 2640 | 2640 | 1062 |
| 359 | 20240117 | 123600 | 1257619745 | 2640 | 2640 | 2640 | 2640 | 2 |
| 360 | 20240117 | 123500 | 1257614465 | 2640 | 2635 | 2640 | 2635 | 2 |
| 361 | 20240117 | 123400 | 1257609190 | 2645 | 2640 | 2645 | 2640 | 3447 |
| 362 | 20240117 | 123300 | 1248508235 | 2640 | 2635 | 2640 | 2630 | 3651 |
| 363 | 20240117 | 123200 | 1238901140 | 2635 | 2635 | 2635 | 2635 | 13 |
| 364 | 20240117 | 123100 | 1238866885 | 2630 | 2630 | 2630 | 2630 | 159 |
| 365 | 20240117 | 123000 | 1238448715 | 2635 | 2630 | 2635 | 2630 | 121 |
| 366 | 20240117 | 122900 | 1238130455 | 2630 | 2635 | 2635 | 2630 | 26 |
| 367 | 20240117 | 122800 | 1238061950 | 2635 | 2630 | 2635 | 2630 | 3625 |
| 368 | 20240117 | 122700 | 1228526010 | 2625 | 2630 | 2630 | 2625 | 775 |
| 369 | 20240117 | 122600 | 1226489765 | 2625 | 2630 | 2630 | 2625 | 19 |
| 370 | 20240117 | 122500 | 1226439830 | 2630 | 2630 | 2630 | 2625 | 3209 |
| 371 | 20240117 | 122400 | 1218015160 | 2625 | 2630 | 2630 | 2625 | 363 |
| 372 | 20240117 | 122300 | 1217060645 | 2625 | 2625 | 2630 | 2625 | 3998 |
| 373 | 20240117 | 122200 | 1206564590 | 2630 | 2630 | 2630 | 2630 | 1 |
| 374 | 20240117 | 122100 | 1206561960 | 2630 | 2625 | 2630 | 2625 | 121 |
| 375 | 20240117 | 122000 | 1206243980 | 2630 | 2630 | 2630 | 2630 | 0 |
| 376 | 20240117 | 121900 | 1206243980 | 2630 | 2630 | 2630 | 2630 | 247 |
| 377 | 20240117 | 121800 | 1205594370 | 2625 | 2630 | 2630 | 2625 | 168 |
| 378 | 20240117 | 121700 | 1205153365 | 2630 | 2630 | 2630 | 2630 | 21 |
| 379 | 20240117 | 121600 | 1205098135 | 2625 | 2625 | 2630 | 2625 | 93 |
| 380 | 20240117 | 121500 | 1204853985 | 2630 | 2630 | 2630 | 2630 | 4 |
| 381 | 20240117 | 121400 | 1204843465 | 2625 | 2625 | 2625 | 2625 | 50 |
| 382 | 20240117 | 121300 | 1204712215 | 2635 | 2630 | 2635 | 2620 | 7910 |
| 383 | 20240117 | 121200 | 1183969380 | 2635 | 2630 | 2635 | 2625 | 11929 |
| 384 | 20240117 | 121100 | 1152638015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 385 | 20240117 | 121000 | 1152638015 | 2635 | 2635 | 2635 | 2635 | 383 |
| 386 | 20240117 | 120900 | 1151628810 | 2630 | 2630 | 2630 | 2630 | 26 |
| 387 | 20240117 | 120800 | 1151560430 | 2635 | 2635 | 2635 | 2635 | 6 |
| 388 | 20240117 | 120700 | 1151544620 | 2635 | 2630 | 2635 | 2630 | 1713 |
| 389 | 20240117 | 120600 | 1147039120 | 2630 | 2635 | 2635 | 2630 | 2546 |
| 390 | 20240117 | 120500 | 1140342000 | 2635 | 2635 | 2635 | 2635 | 53 |
| 391 | 20240117 | 120400 | 1140202345 | 2635 | 2630 | 2635 | 2630 | 340 |
| 392 | 20240117 | 120300 | 1139307345 | 2630 | 2630 | 2630 | 2625 | 390 |
| 393 | 20240117 | 120200 | 1138282345 | 2625 | 2625 | 2625 | 2625 | 501 |
| 394 | 20240117 | 120100 | 1136967220 | 2635 | 2635 | 2635 | 2630 | 1448 |
| 395 | 20240117 | 120000 | 1133158590 | 2630 | 2630 | 2630 | 2630 | 283 |
| 396 | 20240117 | 115900 | 1132414300 | 2635 | 2635 | 2635 | 2630 | 702 |
| 397 | 20240117 | 115800 | 1130566030 | 2635 | 2630 | 2635 | 2630 | 1237 |
| 398 | 20240117 | 115700 | 1127311580 | 2630 | 2635 | 2635 | 2630 | 503 |
| 399 | 20240117 | 115600 | 1125988640 | 2630 | 2630 | 2630 | 2630 | 131 |
| 400 | 20240117 | 115500 | 1125644110 | 2630 | 2630 | 2630 | 2630 | 29 |
| 401 | 20240117 | 115400 | 1125567840 | 2630 | 2630 | 2630 | 2630 | 216 |
| 402 | 20240117 | 115300 | 1124999760 | 2630 | 2625 | 2630 | 2625 | 144 |
| 403 | 20240117 | 115200 | 1124621495 | 2630 | 2630 | 2630 | 2620 | 573 |
| 404 | 20240117 | 115100 | 1123118785 | 2625 | 2625 | 2625 | 2625 | 30 |
| 405 | 20240117 | 115000 | 1123040035 | 2620 | 2620 | 2620 | 2620 | 16 |
| 406 | 20240117 | 114900 | 1122998115 | 2615 | 2620 | 2625 | 2615 | 1639 |
| 407 | 20240117 | 114800 | 1118703280 | 2620 | 2620 | 2625 | 2620 | 130 |
| 408 | 20240117 | 114700 | 1118362060 | 2625 | 2625 | 2625 | 2625 | 15 |
| 409 | 20240117 | 114600 | 1118322685 | 2625 | 2620 | 2625 | 2620 | 2463 |
| 410 | 20240117 | 114500 | 1111869460 | 2625 | 2620 | 2625 | 2620 | 275 |
| 411 | 20240117 | 114400 | 1111148855 | 2625 | 2625 | 2625 | 2620 | 51 |
| 412 | 20240117 | 114300 | 1111015085 | 2620 | 2625 | 2625 | 2620 | 238 |
| 413 | 20240117 | 114200 | 1110391335 | 2630 | 2620 | 2630 | 2620 | 2362 |
| 414 | 20240117 | 114100 | 1104199275 | 2630 | 2630 | 2630 | 2620 | 994 |
| 415 | 20240117 | 114000 | 1101591460 | 2630 | 2625 | 2630 | 2625 | 1827 |
| 416 | 20240117 | 113900 | 1096792375 | 2625 | 2625 | 2625 | 2625 | 58 |
| 417 | 20240117 | 113800 | 1096640125 | 2630 | 2620 | 2630 | 2620 | 88 |
| 418 | 20240117 | 113700 | 1096409485 | 2630 | 2635 | 2635 | 2620 | 13191 |
| 419 | 20240117 | 113600 | 1061815215 | 2625 | 2630 | 2635 | 2625 | 518 |
| 420 | 20240117 | 113500 | 1060454825 | 2630 | 2630 | 2635 | 2630 | 628 |
| 421 | 20240117 | 113400 | 1058803165 | 2635 | 2635 | 2635 | 2635 | 681 |
| 422 | 20240117 | 113300 | 1057008730 | 2635 | 2635 | 2635 | 2635 | 142 |
| 423 | 20240117 | 113200 | 1056634560 | 2635 | 2635 | 2635 | 2635 | 0 |
| 424 | 20240117 | 113100 | 1056634560 | 2635 | 2635 | 2635 | 2635 | 134 |
| 425 | 20240117 | 113000 | 1056281470 | 2635 | 2635 | 2635 | 2625 | 2221 |
| 426 | 20240117 | 112900 | 1050449635 | 2635 | 2635 | 2635 | 2630 | 987 |
| 427 | 20240117 | 112800 | 1047851215 | 2630 | 2635 | 2635 | 2630 | 320 |
| 428 | 20240117 | 112700 | 1047009590 | 2640 | 2640 | 2640 | 2640 | 2 |
| 429 | 20240117 | 112600 | 1047004310 | 2640 | 2635 | 2640 | 2635 | 103 |
| 430 | 20240117 | 112500 | 1046732490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 431 | 20240117 | 112400 | 1046732490 | 2640 | 2640 | 2640 | 2630 | 1723 |
| 432 | 20240117 | 112300 | 1042199410 | 2635 | 2635 | 2640 | 2630 | 545 |
| 433 | 20240117 | 112200 | 1040764730 | 2635 | 2635 | 2635 | 2635 | 173 |
| 434 | 20240117 | 112100 | 1040308875 | 2645 | 2640 | 2645 | 2640 | 101 |
| 435 | 20240117 | 112000 | 1040042010 | 2635 | 2640 | 2640 | 2635 | 1624 |
| 436 | 20240117 | 111900 | 1035762600 | 2640 | 2635 | 2645 | 2635 | 69 |
| 437 | 20240117 | 111800 | 1035580725 | 2645 | 2640 | 2645 | 2635 | 530 |
| 438 | 20240117 | 111700 | 1034182480 | 2645 | 2645 | 2645 | 2645 | 0 |
| 439 | 20240117 | 111600 | 1034182480 | 2645 | 2640 | 2645 | 2635 | 3028 |
| 440 | 20240117 | 111500 | 1026180045 | 2645 | 2645 | 2645 | 2645 | 169 |
| 441 | 20240117 | 111400 | 1025733040 | 2640 | 2640 | 2640 | 2640 | 52 |
| 442 | 20240117 | 111300 | 1025595760 | 2640 | 2640 | 2640 | 2640 | 1527 |
| 443 | 20240117 | 111200 | 1021564480 | 2650 | 2650 | 2650 | 2650 | 47 |
| 444 | 20240117 | 111100 | 1021439930 | 2650 | 2640 | 2650 | 2640 | 1334 |
| 445 | 20240117 | 111000 | 1017917460 | 2640 | 2640 | 2640 | 2640 | 464 |
| 446 | 20240117 | 110900 | 1016692500 | 2640 | 2640 | 2640 | 2640 | 2 |
| 447 | 20240117 | 110800 | 1016687220 | 2640 | 2640 | 2640 | 2640 | 1186 |
| 448 | 20240117 | 110700 | 1013556180 | 2640 | 2640 | 2640 | 2640 | 213 |
| 449 | 20240117 | 110600 | 1012993860 | 2640 | 2640 | 2640 | 2640 | 1059 |
| 450 | 20240117 | 110500 | 1010198100 | 2640 | 2640 | 2640 | 2640 | 1005 |
| 451 | 20240117 | 110400 | 1007544900 | 2635 | 2635 | 2635 | 2635 | 29 |
| 452 | 20240117 | 110300 | 1007468485 | 2635 | 2635 | 2635 | 2635 | 15376 |
| 453 | 20240117 | 110200 | 966952725 | 2640 | 2645 | 2645 | 2640 | 4424 |
| 454 | 20240117 | 110100 | 955273340 | 2645 | 2645 | 2645 | 2645 | 4331 |
| 455 | 20240117 | 110000 | 943817845 | 2650 | 2650 | 2650 | 2650 | 173 |
| 456 | 20240117 | 105900 | 943359395 | 2650 | 2650 | 2650 | 2645 | 24 |
| 457 | 20240117 | 105800 | 943295880 | 2650 | 2645 | 2650 | 2645 | 1170 |
| 458 | 20240117 | 105700 | 940200380 | 2645 | 2645 | 2650 | 2645 | 624 |
| 459 | 20240117 | 105600 | 938549120 | 2645 | 2645 | 2645 | 2645 | 12 |
| 460 | 20240117 | 105500 | 938517380 | 2645 | 2645 | 2645 | 2645 | 227 |
| 461 | 20240117 | 105400 | 937916965 | 2645 | 2645 | 2645 | 2645 | 1645 |
| 462 | 20240117 | 105300 | 933565940 | 2650 | 2645 | 2650 | 2645 | 4884 |
| 463 | 20240117 | 105200 | 920640570 | 2645 | 2645 | 2645 | 2645 | 1380 |
| 464 | 20240117 | 105100 | 916990470 | 2645 | 2640 | 2645 | 2640 | 3476 |
| 465 | 20240117 | 105000 | 907812510 | 2640 | 2640 | 2640 | 2640 | 1081 |
| 466 | 20240117 | 104900 | 904958670 | 2640 | 2640 | 2640 | 2635 | 629 |
| 467 | 20240117 | 104800 | 903300610 | 2640 | 2635 | 2640 | 2635 | 137 |
| 468 | 20240117 | 104700 | 902939180 | 2640 | 2640 | 2640 | 2640 | 10 |
| 469 | 20240117 | 104600 | 902912780 | 2640 | 2635 | 2640 | 2635 | 138 |
| 470 | 20240117 | 104500 | 902548900 | 2635 | 2635 | 2635 | 2630 | 181 |
| 471 | 20240117 | 104400 | 902071990 | 2635 | 2635 | 2635 | 2635 | 737 |
| 472 | 20240117 | 104300 | 900129995 | 2635 | 2640 | 2640 | 2635 | 474 |
| 473 | 20240117 | 104200 | 898879780 | 2640 | 2635 | 2640 | 2635 | 22 |
| 474 | 20240117 | 104100 | 898821740 | 2635 | 2635 | 2635 | 2635 | 1479 |
| 475 | 20240117 | 104000 | 894924575 | 2640 | 2640 | 2640 | 2640 | 454 |
| 476 | 20240117 | 103900 | 893726015 | 2640 | 2640 | 2640 | 2640 | 506 |
| 477 | 20240117 | 103800 | 892390175 | 2640 | 2640 | 2640 | 2640 | 20 |
| 478 | 20240117 | 103700 | 892337375 | 2640 | 2640 | 2640 | 2640 | 1648 |
| 479 | 20240117 | 103600 | 887986655 | 2640 | 2640 | 2645 | 2640 | 2114 |
| 480 | 20240117 | 103500 | 882404870 | 2640 | 2645 | 2645 | 2640 | 32 |
| 481 | 20240117 | 103400 | 882320235 | 2640 | 2645 | 2645 | 2640 | 1309 |
| 482 | 20240117 | 103300 | 878857945 | 2645 | 2640 | 2645 | 2640 | 305 |
| 483 | 20240117 | 103200 | 878052220 | 2640 | 2640 | 2640 | 2640 | 287 |
| 484 | 20240117 | 103100 | 877294540 | 2640 | 2640 | 2645 | 2640 | 713 |
| 485 | 20240117 | 103000 | 875412140 | 2640 | 2635 | 2645 | 2635 | 535 |
| 486 | 20240117 | 102900 | 873998185 | 2635 | 2640 | 2640 | 2635 | 892 |
| 487 | 20240117 | 102800 | 871644260 | 2640 | 2635 | 2640 | 2635 | 1101 |
| 488 | 20240117 | 102700 | 868743120 | 2635 | 2635 | 2640 | 2630 | 5642 |
| 489 | 20240117 | 102600 | 853875100 | 2630 | 2635 | 2635 | 2630 | 501 |
| 490 | 20240117 | 102500 | 852556805 | 2635 | 2635 | 2635 | 2635 | 360 |
| 491 | 20240117 | 102400 | 851608205 | 2635 | 2630 | 2635 | 2630 | 1605 |
| 492 | 20240117 | 102300 | 847387045 | 2620 | 2620 | 2620 | 2620 | 0 |
| 493 | 20240117 | 102200 | 847387045 | 2620 | 2620 | 2620 | 2620 | 871 |
| 494 | 20240117 | 102100 | 845105025 | 2620 | 2620 | 2630 | 2620 | 948 |
| 495 | 20240117 | 102000 | 842621255 | 2620 | 2620 | 2620 | 2620 | 101 |
| 496 | 20240117 | 101900 | 842356635 | 2620 | 2625 | 2630 | 2620 | 3123 |
| 497 | 20240117 | 101800 | 834166670 | 2630 | 2625 | 2630 | 2625 | 6 |
| 498 | 20240117 | 101700 | 834150895 | 2630 | 2625 | 2630 | 2620 | 1651 |
| 499 | 20240117 | 101600 | 829820570 | 2620 | 2625 | 2630 | 2620 | 1492 |
| 500 | 20240117 | 101500 | 825901150 | 2630 | 2630 | 2630 | 2630 | 100 |
| 501 | 20240117 | 101400 | 825638150 | 2625 | 2610 | 2625 | 2610 | 9524 |
| 502 | 20240117 | 101300 | 800685645 | 2610 | 2615 | 2620 | 2610 | 2889 |
| 503 | 20240117 | 101200 | 793135555 | 2620 | 2615 | 2620 | 2615 | 1732 |
| 504 | 20240117 | 101100 | 788602720 | 2610 | 2625 | 2625 | 2610 | 3417 |
| 505 | 20240117 | 101000 | 779669940 | 2625 | 2630 | 2630 | 2620 | 10734 |
| 506 | 20240117 | 100900 | 751529150 | 2630 | 2635 | 2635 | 2630 | 10064 |
| 507 | 20240117 | 100800 | 725060450 | 2635 | 2635 | 2635 | 2635 | 7936 |
| 508 | 20240117 | 100700 | 704149090 | 2635 | 2645 | 2645 | 2635 | 1309 |
| 509 | 20240117 | 100600 | 700698010 | 2635 | 2640 | 2650 | 2635 | 6686 |
| 510 | 20240117 | 100500 | 683062190 | 2640 | 2645 | 2645 | 2640 | 1300 |
| 511 | 20240117 | 100400 | 679628300 | 2645 | 2645 | 2645 | 2645 | 716 |
| 512 | 20240117 | 100300 | 677734480 | 2645 | 2645 | 2645 | 2645 | 3 |
| 513 | 20240117 | 100200 | 677726545 | 2645 | 2645 | 2655 | 2645 | 1351 |
| 514 | 20240117 | 100100 | 674150750 | 2645 | 2640 | 2645 | 2640 | 4865 |
| 515 | 20240117 | 100000 | 661307120 | 2640 | 2645 | 2645 | 2640 | 1700 |
| 516 | 20240117 | 095900 | 656818795 | 2640 | 2650 | 2650 | 2640 | 2863 |
| 517 | 20240117 | 095800 | 649244315 | 2650 | 2650 | 2650 | 2650 | 1022 |
| 518 | 20240117 | 095700 | 646536015 | 2650 | 2650 | 2650 | 2650 | 20 |
| 519 | 20240117 | 095600 | 646483015 | 2650 | 2645 | 2650 | 2645 | 477 |
| 520 | 20240117 | 095500 | 645219390 | 2645 | 2645 | 2645 | 2640 | 513 |
| 521 | 20240117 | 095400 | 643863010 | 2645 | 2650 | 2650 | 2645 | 1727 |
| 522 | 20240117 | 095300 | 639294940 | 2650 | 2650 | 2650 | 2650 | 398 |
| 523 | 20240117 | 095200 | 638240240 | 2650 | 2650 | 2650 | 2650 | 56 |
| 524 | 20240117 | 095100 | 638091840 | 2650 | 2650 | 2650 | 2650 | 42 |
| 525 | 20240117 | 095000 | 637980540 | 2650 | 2645 | 2650 | 2645 | 53 |
| 526 | 20240117 | 094900 | 637840300 | 2645 | 2650 | 2650 | 2645 | 11 |
| 527 | 20240117 | 094800 | 637811200 | 2635 | 2645 | 2650 | 2635 | 16264 |
| 528 | 20240117 | 094700 | 594887365 | 2650 | 2655 | 2655 | 2650 | 53 |
| 529 | 20240117 | 094600 | 594746905 | 2655 | 2655 | 2655 | 2645 | 10023 |
| 530 | 20240117 | 094500 | 568224250 | 2655 | 2650 | 2655 | 2650 | 1808 |
| 531 | 20240117 | 094400 | 563432300 | 2655 | 2650 | 2655 | 2650 | 1443 |
| 532 | 20240117 | 094300 | 559602485 | 2645 | 2650 | 2650 | 2645 | 121 |
| 533 | 20240117 | 094200 | 559282435 | 2650 | 2645 | 2655 | 2640 | 19877 |
| 534 | 20240117 | 094100 | 506714610 | 2650 | 2650 | 2650 | 2650 | 1662 |
| 535 | 20240117 | 094000 | 502310310 | 2655 | 2655 | 2655 | 2650 | 822 |
| 536 | 20240117 | 093900 | 500128650 | 2660 | 2655 | 2660 | 2655 | 506 |
| 537 | 20240117 | 093800 | 498785200 | 2655 | 2650 | 2655 | 2650 | 355 |
| 538 | 20240117 | 093700 | 497843950 | 2655 | 2655 | 2655 | 2655 | 767 |
| 539 | 20240117 | 093600 | 495807565 | 2645 | 2655 | 2655 | 2645 | 5204 |
| 540 | 20240117 | 093500 | 482016335 | 2655 | 2660 | 2665 | 2650 | 2686 |
| 541 | 20240117 | 093400 | 474884995 | 2665 | 2655 | 2665 | 2655 | 1350 |
| 542 | 20240117 | 093300 | 471297245 | 2655 | 2665 | 2670 | 2655 | 4811 |
| 543 | 20240117 | 093200 | 458483355 | 2665 | 2655 | 2665 | 2655 | 8709 |
| 544 | 20240117 | 093100 | 435291880 | 2660 | 2660 | 2665 | 2655 | 1939 |
| 545 | 20240117 | 093000 | 430136030 | 2660 | 2660 | 2665 | 2660 | 1460 |
| 546 | 20240117 | 092900 | 426249315 | 2660 | 2660 | 2670 | 2660 | 14184 |
| 547 | 20240117 | 092800 | 388478560 | 2665 | 2665 | 2665 | 2665 | 1138 |
| 548 | 20240117 | 092700 | 385445790 | 2670 | 2665 | 2675 | 2655 | 19160 |
| 549 | 20240117 | 092600 | 334347650 | 2670 | 2670 | 2675 | 2665 | 19350 |
| 550 | 20240117 | 092500 | 282662575 | 2665 | 2660 | 2670 | 2645 | 7235 |
| 551 | 20240117 | 092400 | 263413920 | 2660 | 2640 | 2660 | 2640 | 7213 |
| 552 | 20240117 | 092300 | 244305950 | 2640 | 2635 | 2645 | 2630 | 4362 |
| 553 | 20240117 | 092200 | 232804160 | 2645 | 2645 | 2645 | 2630 | 1337 |
| 554 | 20240117 | 092100 | 229275730 | 2640 | 2630 | 2640 | 2630 | 11933 |
| 555 | 20240117 | 092000 | 197851295 | 2630 | 2640 | 2640 | 2630 | 317 |
| 556 | 20240117 | 091900 | 197017415 | 2640 | 2640 | 2640 | 2635 | 6075 |
| 557 | 20240117 | 091800 | 181007535 | 2635 | 2640 | 2640 | 2635 | 2377 |
| 558 | 20240117 | 091700 | 174742130 | 2640 | 2635 | 2640 | 2635 | 412 |
| 559 | 20240117 | 091600 | 173654975 | 2640 | 2640 | 2640 | 2640 | 138 |
| 560 | 20240117 | 091500 | 173290655 | 2640 | 2640 | 2640 | 2635 | 1877 |
| 561 | 20240117 | 091400 | 168337070 | 2640 | 2645 | 2645 | 2635 | 564 |
| 562 | 20240117 | 091300 | 166849460 | 2645 | 2645 | 2645 | 2645 | 1 |
| 563 | 20240117 | 091200 | 166846815 | 2645 | 2630 | 2645 | 2630 | 11164 |
| 564 | 20240117 | 091100 | 137470590 | 2650 | 2635 | 2650 | 2630 | 2343 |
| 565 | 20240117 | 091000 | 131287680 | 2640 | 2645 | 2645 | 2630 | 654 |
| 566 | 20240117 | 090900 | 129565715 | 2630 | 2640 | 2645 | 2625 | 8154 |
| 567 | 20240117 | 090800 | 108107040 | 2640 | 2640 | 2645 | 2640 | 101 |
| 568 | 20240117 | 090700 | 107840395 | 2635 | 2640 | 2640 | 2630 | 4434 |
| 569 | 20240117 | 090600 | 96156040 | 2635 | 2635 | 2650 | 2635 | 823 |
| 570 | 20240117 | 090500 | 93986375 | 2635 | 2640 | 2640 | 2635 | 4120 |
| 571 | 20240117 | 090400 | 83115215 | 2640 | 2635 | 2640 | 2635 | 3522 |
| 572 | 20240117 | 090300 | 73833370 | 2640 | 2650 | 2655 | 2640 | 6966 |
| 573 | 20240117 | 090200 | 55397325 | 2650 | 2650 | 2660 | 2650 | 7269 |
| 574 | 20240117 | 090100 | 36095665 | 2650 | 2645 | 2650 | 2645 | 2348 |
| 575 | 20240117 | 090000 | 29884675 | 2645 | 2625 | 2650 | 2625 | 11365 |