30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 38374 |
| 3 | 20240118 | 185100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20240118 | 185000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20240118 | 184900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20240118 | 184800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20240118 | 184700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20240118 | 184600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20240118 | 184500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20240118 | 184400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20240118 | 184300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20240118 | 184200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20240118 | 184100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20240118 | 184000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20240118 | 183900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20240118 | 183800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20240118 | 183700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20240118 | 183600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20240118 | 183500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20240118 | 183400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20240118 | 183300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20240118 | 183200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20240118 | 183100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20240118 | 183000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20240118 | 182900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20240118 | 182800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20240118 | 182700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20240118 | 182600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20240118 | 182500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20240118 | 182400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20240118 | 182300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20240118 | 182200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 38374 |
| 33 | 20240118 | 182100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20240118 | 182000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20240118 | 181900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20240118 | 181800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20240118 | 181700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20240118 | 181600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20240118 | 181500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20240118 | 181400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20240118 | 181300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20240118 | 181200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20240118 | 181100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20240118 | 181000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20240118 | 180900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20240118 | 180800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20240118 | 180700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20240118 | 180600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20240118 | 180500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20240118 | 180400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20240118 | 180300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20240118 | 180200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20240118 | 180100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20240118 | 180000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20240118 | 175900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20240118 | 175800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20240118 | 175700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20240118 | 175600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20240118 | 175500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20240118 | 175400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20240118 | 175300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20240118 | 175200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 38374 |
| 63 | 20240118 | 175100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20240118 | 175000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20240118 | 174900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20240118 | 174800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20240118 | 174700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20240118 | 174600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20240118 | 174500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20240118 | 174400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20240118 | 174300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20240118 | 174200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20240118 | 174100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20240118 | 174000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20240118 | 173900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20240118 | 173800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20240118 | 173700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20240118 | 173600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20240118 | 173500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20240118 | 173400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20240118 | 173300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20240118 | 173200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20240118 | 173100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20240118 | 173000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20240118 | 172900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20240118 | 172800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20240118 | 172700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20240118 | 172600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20240118 | 172500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20240118 | 172400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20240118 | 172300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20240118 | 172200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 38374 |
| 93 | 20240118 | 172100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20240118 | 172000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20240118 | 171900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20240118 | 171800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20240118 | 171700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20240118 | 171600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20240118 | 171500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20240118 | 171400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20240118 | 171300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20240118 | 171200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20240118 | 171100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20240118 | 171000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20240118 | 170900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20240118 | 170800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20240118 | 170700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20240118 | 170600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20240118 | 170500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20240118 | 170400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20240118 | 170300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20240118 | 170200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20240118 | 170100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20240118 | 170000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20240118 | 165900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20240118 | 165800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20240118 | 165700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20240118 | 165600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20240118 | 165500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20240118 | 165400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20240118 | 165300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20240118 | 165200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 38374 |
| 123 | 20240118 | 165100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20240118 | 165000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20240118 | 164900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20240118 | 164800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20240118 | 164700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20240118 | 164600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20240118 | 164500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20240118 | 164400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20240118 | 164300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20240118 | 164200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20240118 | 164100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20240118 | 164000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20240118 | 163900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20240118 | 163800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20240118 | 163700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20240118 | 163600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20240118 | 163500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20240118 | 163400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20240118 | 163300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20240118 | 163200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20240118 | 163100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20240118 | 163000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20240118 | 162900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20240118 | 162800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20240118 | 162700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20240118 | 162600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20240118 | 162500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20240118 | 162400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20240118 | 162300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20240118 | 162200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 38374 |
| 153 | 20240118 | 162100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20240118 | 162000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20240118 | 161900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20240118 | 161800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20240118 | 161700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20240118 | 161600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20240118 | 161500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20240118 | 161400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20240118 | 161300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20240118 | 161200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20240118 | 161100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20240118 | 161000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20240118 | 160900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20240118 | 160800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20240118 | 160700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20240118 | 160600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20240118 | 160500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20240118 | 160400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20240118 | 160300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20240118 | 160200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20240118 | 160100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20240118 | 160000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20240118 | 155900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20240118 | 155800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20240118 | 155700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20240118 | 155600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20240118 | 155500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20240118 | 155400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20240118 | 155300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20240118 | 155200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 38374 |
| 183 | 20240118 | 155100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20240118 | 155000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20240118 | 154900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20240118 | 154800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20240118 | 154700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20240118 | 154600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20240118 | 154500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20240118 | 154400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20240118 | 154300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20240118 | 154200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20240118 | 154100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20240118 | 154000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20240118 | 153900 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20240118 | 153800 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20240118 | 153700 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20240118 | 153600 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20240118 | 153500 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20240118 | 153400 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20240118 | 153300 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20240118 | 153200 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20240118 | 153100 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20240118 | 153000 | 5918563055 | 2815 | 2815 | 2815 | 2815 | 38374 |
| 205 | 20240118 | 152900 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 206 | 20240118 | 152800 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 207 | 20240118 | 152700 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 208 | 20240118 | 152600 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 209 | 20240118 | 152500 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 210 | 20240118 | 152400 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 211 | 20240118 | 152300 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 212 | 20240118 | 152200 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 213 | 20240118 | 152100 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 214 | 20240118 | 152000 | 5810540245 | 2795 | 2795 | 2795 | 2795 | 0 |
| 215 | 20240118 | 151900 | 5810540245 | 2795 | 2800 | 2800 | 2765 | 17104 |
| 216 | 20240118 | 151800 | 5762950250 | 2800 | 2800 | 2805 | 2795 | 8126 |
| 217 | 20240118 | 151700 | 5740205255 | 2800 | 2785 | 2805 | 2785 | 20586 |
| 218 | 20240118 | 151600 | 5682629355 | 2780 | 2785 | 2785 | 2775 | 12328 |
| 219 | 20240118 | 151500 | 5648347300 | 2785 | 2775 | 2785 | 2775 | 16289 |
| 220 | 20240118 | 151400 | 5603036465 | 2775 | 2770 | 2775 | 2765 | 4422 |
| 221 | 20240118 | 151300 | 5590785265 | 2765 | 2765 | 2765 | 2755 | 5974 |
| 222 | 20240118 | 151200 | 5574270505 | 2760 | 2760 | 2765 | 2760 | 3530 |
| 223 | 20240118 | 151100 | 5564527650 | 2760 | 2750 | 2760 | 2745 | 6981 |
| 224 | 20240118 | 151000 | 5545301875 | 2750 | 2755 | 2755 | 2750 | 538 |
| 225 | 20240118 | 150900 | 5543819700 | 2755 | 2760 | 2760 | 2755 | 8110 |
| 226 | 20240118 | 150800 | 5521471470 | 2760 | 2755 | 2760 | 2755 | 5481 |
| 227 | 20240118 | 150700 | 5506358055 | 2755 | 2750 | 2755 | 2750 | 875 |
| 228 | 20240118 | 150600 | 5503948945 | 2755 | 2750 | 2755 | 2745 | 3570 |
| 229 | 20240118 | 150500 | 5494122340 | 2750 | 2745 | 2750 | 2745 | 362 |
| 230 | 20240118 | 150400 | 5493127380 | 2750 | 2745 | 2760 | 2745 | 6742 |
| 231 | 20240118 | 150300 | 5474587675 | 2745 | 2750 | 2750 | 2745 | 2249 |
| 232 | 20240118 | 150200 | 5468407255 | 2745 | 2750 | 2750 | 2745 | 785 |
| 233 | 20240118 | 150100 | 5466248520 | 2750 | 2750 | 2750 | 2745 | 4363 |
| 234 | 20240118 | 150000 | 5454250555 | 2745 | 2750 | 2750 | 2745 | 3782 |
| 235 | 20240118 | 145900 | 5443868455 | 2750 | 2750 | 2755 | 2745 | 2214 |
| 236 | 20240118 | 145800 | 5437782665 | 2750 | 2750 | 2750 | 2745 | 323 |
| 237 | 20240118 | 145700 | 5436894430 | 2750 | 2750 | 2750 | 2745 | 1099 |
| 238 | 20240118 | 145600 | 5433872565 | 2755 | 2755 | 2755 | 2755 | 2112 |
| 239 | 20240118 | 145500 | 5428054005 | 2760 | 2760 | 2765 | 2760 | 2028 |
| 240 | 20240118 | 145400 | 5422456720 | 2760 | 2755 | 2760 | 2755 | 4464 |
| 241 | 20240118 | 145300 | 5410138550 | 2760 | 2755 | 2760 | 2750 | 1049 |
| 242 | 20240118 | 145200 | 5407247585 | 2750 | 2750 | 2755 | 2750 | 2191 |
| 243 | 20240118 | 145100 | 5401221835 | 2750 | 2755 | 2760 | 2750 | 235 |
| 244 | 20240118 | 145000 | 5400574420 | 2755 | 2750 | 2755 | 2745 | 1299 |
| 245 | 20240118 | 144900 | 5397004680 | 2745 | 2745 | 2750 | 2745 | 174 |
| 246 | 20240118 | 144800 | 5396527045 | 2750 | 2745 | 2750 | 2740 | 1015 |
| 247 | 20240118 | 144700 | 5393742380 | 2745 | 2745 | 2750 | 2740 | 878 |
| 248 | 20240118 | 144600 | 5391334265 | 2745 | 2745 | 2750 | 2740 | 880 |
| 249 | 20240118 | 144500 | 5388917495 | 2745 | 2735 | 2745 | 2735 | 1692 |
| 250 | 20240118 | 144400 | 5384277105 | 2735 | 2735 | 2740 | 2735 | 274 |
| 251 | 20240118 | 144300 | 5383526635 | 2745 | 2735 | 2745 | 2730 | 818 |
| 252 | 20240118 | 144200 | 5381291035 | 2735 | 2730 | 2745 | 2730 | 160 |
| 253 | 20240118 | 144100 | 5380852670 | 2745 | 2730 | 2745 | 2730 | 569 |
| 254 | 20240118 | 144000 | 5379295430 | 2730 | 2730 | 2730 | 2730 | 303 |
| 255 | 20240118 | 143900 | 5378468240 | 2745 | 2735 | 2745 | 2725 | 8374 |
| 256 | 20240118 | 143800 | 5355503000 | 2735 | 2725 | 2735 | 2720 | 6845 |
| 257 | 20240118 | 143700 | 5336850150 | 2725 | 2735 | 2735 | 2725 | 15421 |
| 258 | 20240118 | 143600 | 5294737695 | 2735 | 2740 | 2740 | 2735 | 18782 |
| 259 | 20240118 | 143500 | 5243317575 | 2740 | 2745 | 2745 | 2740 | 2385 |
| 260 | 20240118 | 143400 | 5236775040 | 2745 | 2745 | 2745 | 2745 | 6132 |
| 261 | 20240118 | 143300 | 5219942700 | 2745 | 2745 | 2755 | 2745 | 2580 |
| 262 | 20240118 | 143200 | 5212860500 | 2745 | 2745 | 2745 | 2745 | 364 |
| 263 | 20240118 | 143100 | 5211861320 | 2745 | 2755 | 2755 | 2745 | 2240 |
| 264 | 20240118 | 143000 | 5205702160 | 2755 | 2750 | 2755 | 2745 | 11016 |
| 265 | 20240118 | 142900 | 5175459695 | 2750 | 2760 | 2760 | 2750 | 7167 |
| 266 | 20240118 | 142800 | 5155746805 | 2755 | 2760 | 2760 | 2755 | 4302 |
| 267 | 20240118 | 142700 | 5143887065 | 2755 | 2750 | 2760 | 2750 | 386 |
| 268 | 20240118 | 142600 | 5142824650 | 2750 | 2750 | 2750 | 2750 | 863 |
| 269 | 20240118 | 142500 | 5140451400 | 2760 | 2755 | 2760 | 2750 | 4349 |
| 270 | 20240118 | 142400 | 5128481345 | 2755 | 2760 | 2760 | 2755 | 2019 |
| 271 | 20240118 | 142300 | 5122918135 | 2760 | 2765 | 2765 | 2755 | 6087 |
| 272 | 20240118 | 142200 | 5106118230 | 2770 | 2765 | 2770 | 2765 | 2219 |
| 273 | 20240118 | 142100 | 5099981695 | 2770 | 2780 | 2780 | 2765 | 11002 |
| 274 | 20240118 | 142000 | 5069508075 | 2780 | 2770 | 2790 | 2770 | 12137 |
| 275 | 20240118 | 141900 | 5035776830 | 2765 | 2770 | 2770 | 2765 | 5 |
| 276 | 20240118 | 141800 | 5035762995 | 2765 | 2765 | 2765 | 2755 | 840 |
| 277 | 20240118 | 141700 | 5033441040 | 2755 | 2755 | 2760 | 2755 | 6632 |
| 278 | 20240118 | 141600 | 5015164810 | 2755 | 2760 | 2760 | 2755 | 1783 |
| 279 | 20240118 | 141500 | 5010247640 | 2755 | 2755 | 2760 | 2755 | 2031 |
| 280 | 20240118 | 141400 | 5004650060 | 2755 | 2760 | 2760 | 2755 | 4838 |
| 281 | 20240118 | 141300 | 4991312890 | 2760 | 2755 | 2760 | 2750 | 3370 |
| 282 | 20240118 | 141200 | 4982035810 | 2755 | 2760 | 2760 | 2755 | 839 |
| 283 | 20240118 | 141100 | 4979724080 | 2755 | 2760 | 2760 | 2755 | 725 |
| 284 | 20240118 | 141000 | 4977723100 | 2755 | 2750 | 2755 | 2750 | 703 |
| 285 | 20240118 | 140900 | 4975786835 | 2750 | 2760 | 2760 | 2750 | 2068 |
| 286 | 20240118 | 140800 | 4970090075 | 2760 | 2760 | 2760 | 2760 | 583 |
| 287 | 20240118 | 140700 | 4968480995 | 2760 | 2760 | 2760 | 2760 | 1776 |
| 288 | 20240118 | 140600 | 4963579235 | 2760 | 2765 | 2765 | 2760 | 13 |
| 289 | 20240118 | 140500 | 4963543345 | 2760 | 2765 | 2765 | 2760 | 100 |
| 290 | 20240118 | 140400 | 4963267165 | 2760 | 2755 | 2760 | 2755 | 224 |
| 291 | 20240118 | 140300 | 4962648940 | 2750 | 2760 | 2765 | 2750 | 18728 |
| 292 | 20240118 | 140200 | 4911059125 | 2765 | 2755 | 2765 | 2755 | 2555 |
| 293 | 20240118 | 140100 | 4904010445 | 2755 | 2760 | 2760 | 2755 | 3977 |
| 294 | 20240118 | 140000 | 4893037300 | 2760 | 2760 | 2765 | 2755 | 4224 |
| 295 | 20240118 | 135900 | 4881386310 | 2760 | 2770 | 2770 | 2755 | 9907 |
| 296 | 20240118 | 135800 | 4853980215 | 2770 | 2770 | 2770 | 2770 | 744 |
| 297 | 20240118 | 135700 | 4851919335 | 2770 | 2770 | 2785 | 2770 | 3721 |
| 298 | 20240118 | 135600 | 4841591960 | 2770 | 2785 | 2790 | 2770 | 5052 |
| 299 | 20240118 | 135500 | 4827565140 | 2785 | 2780 | 2785 | 2780 | 663 |
| 300 | 20240118 | 135400 | 4825719640 | 2785 | 2780 | 2785 | 2780 | 1537 |
| 301 | 20240118 | 135300 | 4821441600 | 2785 | 2775 | 2785 | 2775 | 3710 |
| 302 | 20240118 | 135200 | 4811125550 | 2770 | 2785 | 2785 | 2770 | 2871 |
| 303 | 20240118 | 135100 | 4803138815 | 2785 | 2810 | 2810 | 2780 | 9751 |
| 304 | 20240118 | 135000 | 4775927735 | 2790 | 2790 | 2820 | 2790 | 47078 |
| 305 | 20240118 | 134900 | 4643936350 | 2790 | 2785 | 2790 | 2780 | 12316 |
| 306 | 20240118 | 134800 | 4609610090 | 2780 | 2780 | 2785 | 2775 | 10827 |
| 307 | 20240118 | 134700 | 4579495205 | 2780 | 2780 | 2785 | 2775 | 2605 |
| 308 | 20240118 | 134600 | 4572258290 | 2780 | 2775 | 2780 | 2775 | 4795 |
| 309 | 20240118 | 134500 | 4558952160 | 2770 | 2770 | 2775 | 2770 | 4484 |
| 310 | 20240118 | 134400 | 4546520630 | 2770 | 2770 | 2775 | 2770 | 1822 |
| 311 | 20240118 | 134300 | 4541472790 | 2770 | 2770 | 2775 | 2770 | 6453 |
| 312 | 20240118 | 134200 | 4523597970 | 2770 | 2765 | 2770 | 2765 | 1655 |
| 313 | 20240118 | 134100 | 4519016200 | 2765 | 2770 | 2775 | 2765 | 11519 |
| 314 | 20240118 | 134000 | 4487156150 | 2755 | 2770 | 2770 | 2755 | 8656 |
| 315 | 20240118 | 133900 | 4463239895 | 2765 | 2780 | 2780 | 2765 | 11716 |
| 316 | 20240118 | 133800 | 4430719350 | 2780 | 2780 | 2785 | 2780 | 4362 |
| 317 | 20240118 | 133700 | 4418579955 | 2780 | 2785 | 2785 | 2775 | 4093 |
| 318 | 20240118 | 133600 | 4407190300 | 2780 | 2770 | 2780 | 2770 | 8610 |
| 319 | 20240118 | 133500 | 4383309580 | 2765 | 2770 | 2770 | 2765 | 2482 |
| 320 | 20240118 | 133400 | 4376446190 | 2770 | 2765 | 2770 | 2765 | 1356 |
| 321 | 20240118 | 133300 | 4372694275 | 2770 | 2770 | 2775 | 2765 | 2457 |
| 322 | 20240118 | 133200 | 4365885985 | 2770 | 2780 | 2780 | 2770 | 1318 |
| 323 | 20240118 | 133100 | 4362229695 | 2780 | 2775 | 2780 | 2770 | 8440 |
| 324 | 20240118 | 133000 | 4338805780 | 2775 | 2755 | 2775 | 2755 | 6432 |
| 325 | 20240118 | 132900 | 4321034690 | 2760 | 2760 | 2760 | 2755 | 554 |
| 326 | 20240118 | 132800 | 4319508400 | 2760 | 2760 | 2760 | 2755 | 437 |
| 327 | 20240118 | 132700 | 4318303790 | 2760 | 2765 | 2765 | 2755 | 2499 |
| 328 | 20240118 | 132600 | 4311406060 | 2765 | 2760 | 2765 | 2755 | 4086 |
| 329 | 20240118 | 132500 | 4300138955 | 2760 | 2755 | 2760 | 2755 | 3432 |
| 330 | 20240118 | 132400 | 4290668795 | 2755 | 2760 | 2760 | 2755 | 7787 |
| 331 | 20240118 | 132300 | 4269196320 | 2760 | 2770 | 2770 | 2760 | 11570 |
| 332 | 20240118 | 132200 | 4237220465 | 2770 | 2765 | 2775 | 2765 | 7002 |
| 333 | 20240118 | 132100 | 4217847190 | 2765 | 2765 | 2770 | 2765 | 1665 |
| 334 | 20240118 | 132000 | 4213243455 | 2765 | 2770 | 2770 | 2760 | 7981 |
| 335 | 20240118 | 131900 | 4191163800 | 2770 | 2775 | 2775 | 2770 | 2161 |
| 336 | 20240118 | 131800 | 4185169045 | 2780 | 2790 | 2790 | 2775 | 7960 |
| 337 | 20240118 | 131700 | 4162992385 | 2790 | 2790 | 2795 | 2790 | 4867 |
| 338 | 20240118 | 131600 | 4149403870 | 2795 | 2785 | 2795 | 2785 | 3557 |
| 339 | 20240118 | 131500 | 4139478185 | 2795 | 2780 | 2795 | 2780 | 16112 |
| 340 | 20240118 | 131400 | 4094595415 | 2785 | 2775 | 2785 | 2775 | 4177 |
| 341 | 20240118 | 131300 | 4082991295 | 2775 | 2765 | 2775 | 2765 | 3847 |
| 342 | 20240118 | 131200 | 4072338480 | 2765 | 2760 | 2770 | 2760 | 1950 |
| 343 | 20240118 | 131100 | 4066946865 | 2765 | 2765 | 2765 | 2760 | 143 |
| 344 | 20240118 | 131000 | 4066551580 | 2765 | 2775 | 2775 | 2765 | 879 |
| 345 | 20240118 | 130900 | 4064112455 | 2765 | 2770 | 2775 | 2765 | 2138 |
| 346 | 20240118 | 130800 | 4058180190 | 2775 | 2775 | 2775 | 2760 | 3065 |
| 347 | 20240118 | 130700 | 4049704350 | 2765 | 2775 | 2780 | 2765 | 5913 |
| 348 | 20240118 | 130600 | 4033323075 | 2775 | 2770 | 2775 | 2770 | 478 |
| 349 | 20240118 | 130500 | 4031996670 | 2765 | 2770 | 2780 | 2765 | 23 |
| 350 | 20240118 | 130400 | 4031932960 | 2780 | 2765 | 2780 | 2765 | 12354 |
| 351 | 20240118 | 130300 | 3997700960 | 2760 | 2755 | 2760 | 2755 | 6818 |
| 352 | 20240118 | 130200 | 3978915370 | 2755 | 2755 | 2755 | 2750 | 953 |
| 353 | 20240118 | 130100 | 3976291575 | 2755 | 2760 | 2765 | 2755 | 4092 |
| 354 | 20240118 | 130000 | 3965018090 | 2760 | 2755 | 2760 | 2750 | 2222 |
| 355 | 20240118 | 125900 | 3958901795 | 2755 | 2760 | 2760 | 2755 | 587 |
| 356 | 20240118 | 125800 | 3957282755 | 2750 | 2755 | 2755 | 2750 | 2796 |
| 357 | 20240118 | 125700 | 3949587995 | 2760 | 2760 | 2765 | 2755 | 181 |
| 358 | 20240118 | 125600 | 3949089080 | 2755 | 2755 | 2755 | 2755 | 3 |
| 359 | 20240118 | 125500 | 3949080815 | 2750 | 2755 | 2755 | 2750 | 197 |
| 360 | 20240118 | 125400 | 3948538595 | 2755 | 2755 | 2755 | 2755 | 233 |
| 361 | 20240118 | 125300 | 3947896680 | 2755 | 2755 | 2755 | 2755 | 237 |
| 362 | 20240118 | 125200 | 3947243745 | 2755 | 2755 | 2755 | 2755 | 207 |
| 363 | 20240118 | 125100 | 3946673460 | 2755 | 2755 | 2760 | 2755 | 1750 |
| 364 | 20240118 | 125000 | 3941852205 | 2755 | 2755 | 2755 | 2755 | 396 |
| 365 | 20240118 | 124900 | 3940761225 | 2755 | 2760 | 2765 | 2755 | 4533 |
| 366 | 20240118 | 124800 | 3928249160 | 2755 | 2755 | 2765 | 2755 | 1304 |
| 367 | 20240118 | 124700 | 3924653620 | 2755 | 2760 | 2760 | 2755 | 2450 |
| 368 | 20240118 | 124600 | 3917903370 | 2760 | 2770 | 2770 | 2760 | 5913 |
| 369 | 20240118 | 124500 | 3901566905 | 2770 | 2765 | 2770 | 2765 | 627 |
| 370 | 20240118 | 124400 | 3899833130 | 2765 | 2770 | 2770 | 2765 | 1279 |
| 371 | 20240118 | 124300 | 3896291690 | 2770 | 2770 | 2770 | 2765 | 100 |
| 372 | 20240118 | 124200 | 3896015180 | 2765 | 2765 | 2770 | 2765 | 1246 |
| 373 | 20240118 | 124100 | 3892569985 | 2765 | 2765 | 2765 | 2765 | 285 |
| 374 | 20240118 | 124000 | 3891781960 | 2770 | 2765 | 2770 | 2765 | 108 |
| 375 | 20240118 | 123900 | 3891483300 | 2765 | 2765 | 2765 | 2765 | 203 |
| 376 | 20240118 | 123800 | 3890922005 | 2765 | 2770 | 2770 | 2765 | 123 |
| 377 | 20240118 | 123700 | 3890581310 | 2765 | 2770 | 2770 | 2765 | 532 |
| 378 | 20240118 | 123600 | 3889110185 | 2760 | 2760 | 2760 | 2760 | 3 |
| 379 | 20240118 | 123500 | 3889101905 | 2760 | 2765 | 2770 | 2760 | 228 |
| 380 | 20240118 | 123400 | 3888471270 | 2765 | 2760 | 2765 | 2760 | 483 |
| 381 | 20240118 | 123300 | 3887136790 | 2760 | 2755 | 2760 | 2750 | 2692 |
| 382 | 20240118 | 123200 | 3879716895 | 2755 | 2750 | 2755 | 2750 | 203 |
| 383 | 20240118 | 123100 | 3879157645 | 2755 | 2755 | 2755 | 2755 | 2112 |
| 384 | 20240118 | 123000 | 3873339085 | 2760 | 2755 | 2760 | 2755 | 513 |
| 385 | 20240118 | 122900 | 3871923220 | 2760 | 2760 | 2760 | 2760 | 2830 |
| 386 | 20240118 | 122800 | 3864112420 | 2760 | 2760 | 2760 | 2760 | 1003 |
| 387 | 20240118 | 122700 | 3861344140 | 2760 | 2760 | 2765 | 2760 | 1676 |
| 388 | 20240118 | 122600 | 3856711790 | 2755 | 2770 | 2770 | 2755 | 3177 |
| 389 | 20240118 | 122500 | 3847913045 | 2755 | 2760 | 2775 | 2755 | 1003 |
| 390 | 20240118 | 122400 | 3845149510 | 2760 | 2760 | 2760 | 2760 | 503 |
| 391 | 20240118 | 122300 | 3843761230 | 2760 | 2760 | 2760 | 2760 | 2709 |
| 392 | 20240118 | 122200 | 3836284390 | 2775 | 2760 | 2775 | 2760 | 4 |
| 393 | 20240118 | 122100 | 3836273335 | 2760 | 2765 | 2765 | 2760 | 446 |
| 394 | 20240118 | 122000 | 3835040375 | 2765 | 2765 | 2775 | 2765 | 3414 |
| 395 | 20240118 | 121900 | 3825599665 | 2775 | 2775 | 2775 | 2775 | 1 |
| 396 | 20240118 | 121800 | 3825596890 | 2765 | 2775 | 2775 | 2765 | 5 |
| 397 | 20240118 | 121700 | 3825583055 | 2765 | 2765 | 2765 | 2765 | 648 |
| 398 | 20240118 | 121600 | 3823791335 | 2775 | 2765 | 2775 | 2765 | 115 |
| 399 | 20240118 | 121500 | 3823473240 | 2765 | 2770 | 2770 | 2765 | 580 |
| 400 | 20240118 | 121400 | 3821867040 | 2770 | 2770 | 2775 | 2765 | 636 |
| 401 | 20240118 | 121300 | 3820105020 | 2775 | 2770 | 2775 | 2770 | 2809 |
| 402 | 20240118 | 121200 | 3812324065 | 2775 | 2770 | 2775 | 2770 | 2964 |
| 403 | 20240118 | 121100 | 3804113535 | 2770 | 2780 | 2780 | 2765 | 10779 |
| 404 | 20240118 | 121000 | 3774271315 | 2775 | 2770 | 2775 | 2770 | 1897 |
| 405 | 20240118 | 120900 | 3769007175 | 2775 | 2770 | 2775 | 2770 | 2504 |
| 406 | 20240118 | 120800 | 3762065770 | 2770 | 2770 | 2775 | 2770 | 3214 |
| 407 | 20240118 | 120700 | 3753152640 | 2765 | 2770 | 2770 | 2765 | 9408 |
| 408 | 20240118 | 120600 | 3727094665 | 2770 | 2775 | 2775 | 2765 | 1232 |
| 409 | 20240118 | 120500 | 3723681900 | 2770 | 2780 | 2780 | 2770 | 5017 |
| 410 | 20240118 | 120400 | 3709767585 | 2780 | 2775 | 2790 | 2775 | 10107 |
| 411 | 20240118 | 120300 | 3681632770 | 2765 | 2775 | 2775 | 2765 | 304 |
| 412 | 20240118 | 120200 | 3680791200 | 2775 | 2760 | 2775 | 2760 | 45 |
| 413 | 20240118 | 120100 | 3680666970 | 2775 | 2780 | 2780 | 2775 | 5240 |
| 414 | 20240118 | 120000 | 3666125965 | 2785 | 2760 | 2785 | 2750 | 11518 |
| 415 | 20240118 | 115900 | 3634150075 | 2750 | 2745 | 2765 | 2745 | 1267 |
| 416 | 20240118 | 115800 | 3630665785 | 2765 | 2750 | 2765 | 2745 | 20751 |
| 417 | 20240118 | 115700 | 3573601270 | 2750 | 2760 | 2760 | 2750 | 3607 |
| 418 | 20240118 | 115600 | 3563663485 | 2760 | 2765 | 2765 | 2760 | 5 |
| 419 | 20240118 | 115500 | 3563649675 | 2765 | 2760 | 2765 | 2760 | 274 |
| 420 | 20240118 | 115400 | 3562893430 | 2760 | 2760 | 2760 | 2760 | 2761 |
| 421 | 20240118 | 115300 | 3555273070 | 2765 | 2765 | 2770 | 2765 | 711 |
| 422 | 20240118 | 115200 | 3553307130 | 2760 | 2760 | 2770 | 2760 | 1114 |
| 423 | 20240118 | 115100 | 3550232380 | 2770 | 2760 | 2770 | 2755 | 1744 |
| 424 | 20240118 | 115000 | 3545423435 | 2760 | 2770 | 2770 | 2760 | 892 |
| 425 | 20240118 | 114900 | 3542961505 | 2765 | 2760 | 2770 | 2760 | 1025 |
| 426 | 20240118 | 114800 | 3540126230 | 2765 | 2765 | 2770 | 2765 | 461 |
| 427 | 20240118 | 114700 | 3538851060 | 2760 | 2770 | 2770 | 2760 | 9 |
| 428 | 20240118 | 114600 | 3538826160 | 2760 | 2770 | 2770 | 2760 | 2171 |
| 429 | 20240118 | 114500 | 3532834070 | 2770 | 2755 | 2770 | 2755 | 225 |
| 430 | 20240118 | 114400 | 3532212350 | 2755 | 2755 | 2770 | 2755 | 17 |
| 431 | 20240118 | 114300 | 3532165500 | 2755 | 2760 | 2765 | 2755 | 573 |
| 432 | 20240118 | 114200 | 3530583920 | 2770 | 2760 | 2770 | 2755 | 964 |
| 433 | 20240118 | 114100 | 3527923360 | 2775 | 2760 | 2775 | 2760 | 4 |
| 434 | 20240118 | 114000 | 3527912305 | 2770 | 2760 | 2775 | 2740 | 31933 |
| 435 | 20240118 | 113900 | 3440116735 | 2760 | 2760 | 2760 | 2760 | 85 |
| 436 | 20240118 | 113800 | 3439882135 | 2760 | 2765 | 2770 | 2760 | 15759 |
| 437 | 20240118 | 113700 | 3396383915 | 2765 | 2765 | 2765 | 2765 | 109 |
| 438 | 20240118 | 113600 | 3396082530 | 2765 | 2770 | 2770 | 2765 | 5744 |
| 439 | 20240118 | 113500 | 3380197490 | 2770 | 2770 | 2780 | 2765 | 4003 |
| 440 | 20240118 | 113400 | 3369107335 | 2770 | 2780 | 2780 | 2770 | 104 |
| 441 | 20240118 | 113300 | 3368819245 | 2770 | 2780 | 2780 | 2770 | 936 |
| 442 | 20240118 | 113200 | 3366224240 | 2780 | 2780 | 2785 | 2780 | 215 |
| 443 | 20240118 | 113100 | 3365626185 | 2780 | 2780 | 2780 | 2780 | 856 |
| 444 | 20240118 | 113000 | 3363246505 | 2780 | 2775 | 2780 | 2775 | 781 |
| 445 | 20240118 | 112900 | 3361075980 | 2775 | 2775 | 2775 | 2770 | 6404 |
| 446 | 20240118 | 112800 | 3343334880 | 2780 | 2780 | 2780 | 2780 | 108 |
| 447 | 20240118 | 112700 | 3343034640 | 2765 | 2770 | 2770 | 2765 | 1331 |
| 448 | 20240118 | 112600 | 3339347785 | 2770 | 2770 | 2770 | 2765 | 520 |
| 449 | 20240118 | 112500 | 3337907815 | 2765 | 2770 | 2770 | 2765 | 58 |
| 450 | 20240118 | 112400 | 3337747390 | 2765 | 2775 | 2780 | 2765 | 365 |
| 451 | 20240118 | 112300 | 3336736415 | 2770 | 2765 | 2780 | 2765 | 9 |
| 452 | 20240118 | 112200 | 3336711485 | 2770 | 2770 | 2770 | 2770 | 1 |
| 453 | 20240118 | 112100 | 3336708715 | 2765 | 2770 | 2770 | 2765 | 1275 |
| 454 | 20240118 | 112000 | 3333179080 | 2785 | 2785 | 2785 | 2775 | 136 |
| 455 | 20240118 | 111900 | 3332800450 | 2790 | 2775 | 2790 | 2765 | 10212 |
| 456 | 20240118 | 111800 | 3304500705 | 2775 | 2775 | 2780 | 2775 | 2970 |
| 457 | 20240118 | 111700 | 3296258405 | 2780 | 2775 | 2780 | 2775 | 890 |
| 458 | 20240118 | 111600 | 3293784935 | 2775 | 2780 | 2780 | 2775 | 317 |
| 459 | 20240118 | 111500 | 3292903790 | 2785 | 2765 | 2785 | 2760 | 1296 |
| 460 | 20240118 | 111400 | 3289315820 | 2765 | 2770 | 2780 | 2765 | 1183 |
| 461 | 20240118 | 111300 | 3286044775 | 2765 | 2770 | 2780 | 2765 | 6440 |
| 462 | 20240118 | 111200 | 3268196735 | 2775 | 2770 | 2775 | 2765 | 1767 |
| 463 | 20240118 | 111100 | 3263296965 | 2770 | 2770 | 2775 | 2770 | 1314 |
| 464 | 20240118 | 111000 | 3259653685 | 2770 | 2765 | 2770 | 2760 | 163 |
| 465 | 20240118 | 110900 | 3259202505 | 2765 | 2765 | 2765 | 2765 | 1562 |
| 466 | 20240118 | 110800 | 3254883575 | 2760 | 2760 | 2775 | 2760 | 727 |
| 467 | 20240118 | 110700 | 3252876590 | 2765 | 2765 | 2765 | 2765 | 930 |
| 468 | 20240118 | 110600 | 3250305140 | 2760 | 2770 | 2775 | 2760 | 5472 |
| 469 | 20240118 | 110500 | 3235165115 | 2770 | 2775 | 2785 | 2770 | 1663 |
| 470 | 20240118 | 110400 | 3230552910 | 2775 | 2785 | 2785 | 2775 | 216 |
| 471 | 20240118 | 110300 | 3229952490 | 2785 | 2780 | 2785 | 2775 | 3945 |
| 472 | 20240118 | 110200 | 3218983565 | 2780 | 2780 | 2795 | 2780 | 5552 |
| 473 | 20240118 | 110100 | 3203495475 | 2795 | 2780 | 2795 | 2780 | 4064 |
| 474 | 20240118 | 110000 | 3192182730 | 2795 | 2790 | 2795 | 2780 | 6922 |
| 475 | 20240118 | 105900 | 3172876815 | 2795 | 2800 | 2800 | 2790 | 1983 |
| 476 | 20240118 | 105800 | 3167340095 | 2795 | 2795 | 2800 | 2790 | 3926 |
| 477 | 20240118 | 105700 | 3156370985 | 2790 | 2790 | 2790 | 2785 | 2605 |
| 478 | 20240118 | 105600 | 3149111250 | 2785 | 2790 | 2795 | 2785 | 3531 |
| 479 | 20240118 | 105500 | 3139258730 | 2790 | 2785 | 2790 | 2780 | 6248 |
| 480 | 20240118 | 105400 | 3121842275 | 2785 | 2785 | 2785 | 2780 | 3715 |
| 481 | 20240118 | 105300 | 3111500000 | 2785 | 2780 | 2790 | 2780 | 3608 |
| 482 | 20240118 | 105200 | 3101455210 | 2785 | 2770 | 2785 | 2770 | 4808 |
| 483 | 20240118 | 105100 | 3088099820 | 2770 | 2775 | 2775 | 2770 | 423 |
| 484 | 20240118 | 105000 | 3086928095 | 2775 | 2770 | 2775 | 2770 | 618 |
| 485 | 20240118 | 104900 | 3085214430 | 2770 | 2770 | 2770 | 2760 | 4542 |
| 486 | 20240118 | 104800 | 3072640060 | 2770 | 2765 | 2770 | 2760 | 3623 |
| 487 | 20240118 | 104700 | 3062610405 | 2770 | 2760 | 2770 | 2760 | 758 |
| 488 | 20240118 | 104600 | 3060510775 | 2760 | 2765 | 2770 | 2760 | 602 |
| 489 | 20240118 | 104500 | 3058846245 | 2760 | 2770 | 2770 | 2760 | 6422 |
| 490 | 20240118 | 104400 | 3041072965 | 2770 | 2765 | 2770 | 2760 | 2398 |
| 491 | 20240118 | 104300 | 3034441160 | 2765 | 2765 | 2765 | 2760 | 1872 |
| 492 | 20240118 | 104200 | 3029269435 | 2765 | 2765 | 2765 | 2760 | 1472 |
| 493 | 20240118 | 104100 | 3025200445 | 2765 | 2765 | 2765 | 2760 | 2038 |
| 494 | 20240118 | 104000 | 3019565425 | 2765 | 2760 | 2765 | 2755 | 3393 |
| 495 | 20240118 | 103900 | 3010196295 | 2760 | 2755 | 2760 | 2755 | 5994 |
| 496 | 20240118 | 103800 | 2993681375 | 2755 | 2755 | 2755 | 2750 | 3436 |
| 497 | 20240118 | 103700 | 2984228035 | 2755 | 2750 | 2755 | 2750 | 3037 |
| 498 | 20240118 | 103600 | 2975871935 | 2755 | 2760 | 2760 | 2755 | 3119 |
| 499 | 20240118 | 103500 | 2967278240 | 2750 | 2750 | 2755 | 2750 | 1069 |
| 500 | 20240118 | 103400 | 2964337045 | 2755 | 2750 | 2755 | 2745 | 1727 |
| 501 | 20240118 | 103300 | 2959584710 | 2745 | 2745 | 2745 | 2740 | 2434 |
| 502 | 20240118 | 103200 | 2952906695 | 2740 | 2750 | 2755 | 2740 | 1262 |
| 503 | 20240118 | 103100 | 2949441250 | 2745 | 2745 | 2755 | 2745 | 4778 |
| 504 | 20240118 | 103000 | 2936317370 | 2745 | 2750 | 2760 | 2735 | 16846 |
| 505 | 20240118 | 102900 | 2890100365 | 2765 | 2750 | 2765 | 2745 | 4146 |
| 506 | 20240118 | 102800 | 2878707705 | 2750 | 2760 | 2765 | 2750 | 12896 |
| 507 | 20240118 | 102700 | 2843214185 | 2755 | 2760 | 2770 | 2755 | 2335 |
| 508 | 20240118 | 102600 | 2836768890 | 2760 | 2780 | 2780 | 2755 | 17484 |
| 509 | 20240118 | 102500 | 2788461330 | 2770 | 2770 | 2780 | 2765 | 5248 |
| 510 | 20240118 | 102400 | 2773932575 | 2770 | 2780 | 2780 | 2765 | 13914 |
| 511 | 20240118 | 102300 | 2735355165 | 2780 | 2780 | 2785 | 2775 | 6940 |
| 512 | 20240118 | 102200 | 2716055395 | 2780 | 2785 | 2790 | 2770 | 12027 |
| 513 | 20240118 | 102100 | 2682658800 | 2780 | 2795 | 2800 | 2780 | 15258 |
| 514 | 20240118 | 102000 | 2640099195 | 2785 | 2805 | 2810 | 2780 | 46684 |
| 515 | 20240118 | 101900 | 2509632640 | 2805 | 2800 | 2830 | 2800 | 106536 |
| 516 | 20240118 | 101800 | 2210040510 | 2800 | 2800 | 2800 | 2765 | 47838 |
| 517 | 20240118 | 101700 | 2076735230 | 2790 | 2770 | 2800 | 2765 | 26218 |
| 518 | 20240118 | 101600 | 2003768825 | 2765 | 2765 | 2770 | 2765 | 656 |
| 519 | 20240118 | 101500 | 2001951790 | 2765 | 2760 | 2770 | 2755 | 5521 |
| 520 | 20240118 | 101400 | 1986707385 | 2755 | 2755 | 2760 | 2755 | 2702 |
| 521 | 20240118 | 101300 | 1979257265 | 2755 | 2755 | 2755 | 2745 | 968 |
| 522 | 20240118 | 101200 | 1976595045 | 2745 | 2760 | 2760 | 2745 | 1424 |
| 523 | 20240118 | 101100 | 1972674790 | 2745 | 2745 | 2755 | 2745 | 2172 |
| 524 | 20240118 | 101000 | 1966709580 | 2745 | 2755 | 2755 | 2745 | 1774 |
| 525 | 20240118 | 100900 | 1961831905 | 2755 | 2760 | 2760 | 2755 | 2132 |
| 526 | 20240118 | 100800 | 1955958200 | 2755 | 2760 | 2760 | 2755 | 1029 |
| 527 | 20240118 | 100700 | 1953118930 | 2760 | 2755 | 2765 | 2755 | 619 |
| 528 | 20240118 | 100600 | 1951409450 | 2760 | 2750 | 2765 | 2750 | 1144 |
| 529 | 20240118 | 100500 | 1948253775 | 2750 | 2755 | 2755 | 2745 | 3359 |
| 530 | 20240118 | 100400 | 1939015075 | 2755 | 2760 | 2765 | 2750 | 2495 |
| 531 | 20240118 | 100300 | 1932123500 | 2760 | 2755 | 2760 | 2755 | 1650 |
| 532 | 20240118 | 100200 | 1927571280 | 2745 | 2750 | 2760 | 2740 | 5818 |
| 533 | 20240118 | 100100 | 1911579075 | 2745 | 2760 | 2765 | 2745 | 2904 |
| 534 | 20240118 | 100000 | 1903578615 | 2760 | 2745 | 2760 | 2740 | 3763 |
| 535 | 20240118 | 095900 | 1893233640 | 2740 | 2740 | 2740 | 2740 | 1262 |
| 536 | 20240118 | 095800 | 1889775760 | 2750 | 2750 | 2750 | 2740 | 199 |
| 537 | 20240118 | 095700 | 1889228590 | 2740 | 2730 | 2750 | 2730 | 2583 |
| 538 | 20240118 | 095600 | 1882152765 | 2730 | 2750 | 2750 | 2730 | 3370 |
| 539 | 20240118 | 095500 | 1872923830 | 2755 | 2740 | 2755 | 2740 | 3636 |
| 540 | 20240118 | 095400 | 1862935470 | 2730 | 2725 | 2740 | 2725 | 4928 |
| 541 | 20240118 | 095300 | 1849441775 | 2725 | 2725 | 2735 | 2725 | 1595 |
| 542 | 20240118 | 095200 | 1845092450 | 2730 | 2730 | 2740 | 2725 | 3963 |
| 543 | 20240118 | 095100 | 1834281115 | 2730 | 2735 | 2735 | 2730 | 2872 |
| 544 | 20240118 | 095000 | 1826430665 | 2735 | 2735 | 2740 | 2735 | 896 |
| 545 | 20240118 | 094900 | 1823980090 | 2735 | 2735 | 2735 | 2730 | 7789 |
| 546 | 20240118 | 094800 | 1802692845 | 2730 | 2740 | 2740 | 2730 | 2454 |
| 547 | 20240118 | 094700 | 1795980860 | 2740 | 2730 | 2740 | 2730 | 843 |
| 548 | 20240118 | 094600 | 1793676180 | 2730 | 2730 | 2740 | 2730 | 4228 |
| 549 | 20240118 | 094500 | 1782133730 | 2730 | 2735 | 2740 | 2730 | 5688 |
| 550 | 20240118 | 094400 | 1766565340 | 2735 | 2740 | 2740 | 2725 | 2459 |
| 551 | 20240118 | 094300 | 1759849155 | 2720 | 2740 | 2745 | 2720 | 16864 |
| 552 | 20240118 | 094200 | 1713830445 | 2745 | 2725 | 2745 | 2725 | 15073 |
| 553 | 20240118 | 094100 | 1672602650 | 2730 | 2740 | 2740 | 2725 | 10379 |
| 554 | 20240118 | 094000 | 1644274710 | 2735 | 2735 | 2740 | 2735 | 3843 |
| 555 | 20240118 | 093900 | 1633762165 | 2735 | 2740 | 2745 | 2735 | 1671 |
| 556 | 20240118 | 093800 | 1629184110 | 2745 | 2745 | 2745 | 2735 | 2526 |
| 557 | 20240118 | 093700 | 1622275415 | 2745 | 2735 | 2745 | 2730 | 10042 |
| 558 | 20240118 | 093600 | 1594810350 | 2735 | 2735 | 2745 | 2730 | 2083 |
| 559 | 20240118 | 093500 | 1589120625 | 2735 | 2745 | 2750 | 2735 | 9815 |
| 560 | 20240118 | 093400 | 1562219345 | 2745 | 2755 | 2755 | 2745 | 7563 |
| 561 | 20240118 | 093300 | 1541444735 | 2755 | 2760 | 2765 | 2750 | 7589 |
| 562 | 20240118 | 093200 | 1520509480 | 2755 | 2745 | 2765 | 2745 | 13564 |
| 563 | 20240118 | 093100 | 1483157050 | 2750 | 2755 | 2755 | 2740 | 1724 |
| 564 | 20240118 | 093000 | 1478419325 | 2755 | 2750 | 2755 | 2740 | 1938 |
| 565 | 20240118 | 092900 | 1473098010 | 2755 | 2740 | 2755 | 2740 | 3501 |
| 566 | 20240118 | 092800 | 1463477975 | 2755 | 2735 | 2755 | 2735 | 13160 |
| 567 | 20240118 | 092700 | 1427364975 | 2740 | 2740 | 2745 | 2735 | 3287 |
| 568 | 20240118 | 092600 | 1418356070 | 2745 | 2745 | 2750 | 2740 | 5180 |
| 569 | 20240118 | 092500 | 1404158460 | 2745 | 2745 | 2750 | 2740 | 4582 |
| 570 | 20240118 | 092400 | 1391590230 | 2750 | 2740 | 2755 | 2730 | 4622 |
| 571 | 20240118 | 092300 | 1378897600 | 2740 | 2725 | 2740 | 2725 | 4692 |
| 572 | 20240118 | 092200 | 1366062500 | 2725 | 2720 | 2735 | 2715 | 6659 |
| 573 | 20240118 | 092100 | 1347921700 | 2730 | 2730 | 2735 | 2715 | 5966 |
| 574 | 20240118 | 092000 | 1331672995 | 2725 | 2715 | 2730 | 2715 | 4772 |
| 575 | 20240118 | 091900 | 1318686740 | 2715 | 2725 | 2730 | 2710 | 18087 |
| 576 | 20240118 | 091800 | 1269521675 | 2730 | 2735 | 2735 | 2720 | 10891 |
| 577 | 20240118 | 091700 | 1239812370 | 2735 | 2740 | 2745 | 2735 | 8856 |
| 578 | 20240118 | 091600 | 1215574090 | 2745 | 2760 | 2770 | 2745 | 15436 |
| 579 | 20240118 | 091500 | 1173037015 | 2765 | 2755 | 2765 | 2750 | 9980 |
| 580 | 20240118 | 091400 | 1145483285 | 2755 | 2750 | 2760 | 2750 | 7277 |
| 581 | 20240118 | 091300 | 1125455765 | 2760 | 2740 | 2760 | 2740 | 8850 |
| 582 | 20240118 | 091200 | 1101112085 | 2740 | 2725 | 2750 | 2725 | 13837 |
| 583 | 20240118 | 091100 | 1063213785 | 2725 | 2725 | 2725 | 2715 | 4872 |
| 584 | 20240118 | 091000 | 1049964110 | 2725 | 2695 | 2735 | 2690 | 15698 |
| 585 | 20240118 | 090900 | 1007401490 | 2690 | 2715 | 2715 | 2690 | 41770 |
| 586 | 20240118 | 090800 | 894747395 | 2705 | 2720 | 2725 | 2700 | 35116 |
| 587 | 20240118 | 090700 | 799699950 | 2730 | 2735 | 2740 | 2715 | 12273 |
| 588 | 20240118 | 090600 | 766235630 | 2730 | 2730 | 2740 | 2730 | 34939 |
| 589 | 20240118 | 090500 | 670823840 | 2735 | 2745 | 2750 | 2730 | 24323 |
| 590 | 20240118 | 090400 | 604313255 | 2740 | 2755 | 2765 | 2730 | 12725 |
| 591 | 20240118 | 090300 | 569439540 | 2755 | 2725 | 2775 | 2715 | 37072 |
| 592 | 20240118 | 090200 | 467831550 | 2720 | 2740 | 2750 | 2720 | 22570 |
| 593 | 20240118 | 090100 | 406302385 | 2750 | 2750 | 2770 | 2725 | 41952 |
| 594 | 20240118 | 090000 | 291169735 | 2750 | 2800 | 2815 | 2750 | 101058 |