30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 55717 |
| 3 | 20240119 | 185100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 4 | 20240119 | 185000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 5 | 20240119 | 184900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 6 | 20240119 | 184800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 7 | 20240119 | 184700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 8 | 20240119 | 184600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 9 | 20240119 | 184500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 10 | 20240119 | 184400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 11 | 20240119 | 184300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 12 | 20240119 | 184200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 13 | 20240119 | 184100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 14 | 20240119 | 184000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 15 | 20240119 | 183900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 16 | 20240119 | 183800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 17 | 20240119 | 183700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 18 | 20240119 | 183600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 19 | 20240119 | 183500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 20 | 20240119 | 183400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 21 | 20240119 | 183300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 22 | 20240119 | 183200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 23 | 20240119 | 183100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 24 | 20240119 | 183000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 25 | 20240119 | 182900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 26 | 20240119 | 182800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 27 | 20240119 | 182700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 28 | 20240119 | 182600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 29 | 20240119 | 182500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 30 | 20240119 | 182400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 31 | 20240119 | 182300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 32 | 20240119 | 182200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 55717 |
| 33 | 20240119 | 182100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 34 | 20240119 | 182000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 35 | 20240119 | 181900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 36 | 20240119 | 181800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 37 | 20240119 | 181700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 38 | 20240119 | 181600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 39 | 20240119 | 181500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 40 | 20240119 | 181400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 41 | 20240119 | 181300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 42 | 20240119 | 181200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 43 | 20240119 | 181100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 44 | 20240119 | 181000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 45 | 20240119 | 180900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 46 | 20240119 | 180800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 47 | 20240119 | 180700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 48 | 20240119 | 180600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 49 | 20240119 | 180500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 50 | 20240119 | 180400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 51 | 20240119 | 180300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 52 | 20240119 | 180200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 53 | 20240119 | 180100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 54 | 20240119 | 180000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 55 | 20240119 | 175900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 56 | 20240119 | 175800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 57 | 20240119 | 175700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 58 | 20240119 | 175600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 59 | 20240119 | 175500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 60 | 20240119 | 175400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 61 | 20240119 | 175300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 62 | 20240119 | 175200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 55717 |
| 63 | 20240119 | 175100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 64 | 20240119 | 175000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 65 | 20240119 | 174900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 66 | 20240119 | 174800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 67 | 20240119 | 174700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 68 | 20240119 | 174600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 69 | 20240119 | 174500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 70 | 20240119 | 174400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 71 | 20240119 | 174300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 72 | 20240119 | 174200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 73 | 20240119 | 174100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 74 | 20240119 | 174000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 75 | 20240119 | 173900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 76 | 20240119 | 173800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 77 | 20240119 | 173700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 78 | 20240119 | 173600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 79 | 20240119 | 173500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 80 | 20240119 | 173400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 81 | 20240119 | 173300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 82 | 20240119 | 173200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 83 | 20240119 | 173100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 84 | 20240119 | 173000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 85 | 20240119 | 172900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 86 | 20240119 | 172800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 87 | 20240119 | 172700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 88 | 20240119 | 172600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 89 | 20240119 | 172500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 90 | 20240119 | 172400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 91 | 20240119 | 172300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 92 | 20240119 | 172200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 55717 |
| 93 | 20240119 | 172100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 94 | 20240119 | 172000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 95 | 20240119 | 171900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 96 | 20240119 | 171800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 97 | 20240119 | 171700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 98 | 20240119 | 171600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 99 | 20240119 | 171500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 100 | 20240119 | 171400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 101 | 20240119 | 171300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 102 | 20240119 | 171200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 103 | 20240119 | 171100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 104 | 20240119 | 171000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 105 | 20240119 | 170900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 106 | 20240119 | 170800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 107 | 20240119 | 170700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 108 | 20240119 | 170600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 109 | 20240119 | 170500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 110 | 20240119 | 170400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 111 | 20240119 | 170300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 112 | 20240119 | 170200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 113 | 20240119 | 170100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 114 | 20240119 | 170000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 115 | 20240119 | 165900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 116 | 20240119 | 165800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 117 | 20240119 | 165700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 118 | 20240119 | 165600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 119 | 20240119 | 165500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 120 | 20240119 | 165400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 121 | 20240119 | 165300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 122 | 20240119 | 165200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 55717 |
| 123 | 20240119 | 165100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 124 | 20240119 | 165000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 125 | 20240119 | 164900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 126 | 20240119 | 164800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 127 | 20240119 | 164700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 128 | 20240119 | 164600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 129 | 20240119 | 164500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 130 | 20240119 | 164400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 131 | 20240119 | 164300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 132 | 20240119 | 164200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 133 | 20240119 | 164100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 134 | 20240119 | 164000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 135 | 20240119 | 163900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 136 | 20240119 | 163800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 137 | 20240119 | 163700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 138 | 20240119 | 163600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 139 | 20240119 | 163500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 140 | 20240119 | 163400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 141 | 20240119 | 163300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 142 | 20240119 | 163200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 143 | 20240119 | 163100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 144 | 20240119 | 163000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 145 | 20240119 | 162900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 146 | 20240119 | 162800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 147 | 20240119 | 162700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 148 | 20240119 | 162600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 149 | 20240119 | 162500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 150 | 20240119 | 162400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 151 | 20240119 | 162300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 152 | 20240119 | 162200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 55717 |
| 153 | 20240119 | 162100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 154 | 20240119 | 162000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 155 | 20240119 | 161900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 156 | 20240119 | 161800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 157 | 20240119 | 161700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 158 | 20240119 | 161600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 159 | 20240119 | 161500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 160 | 20240119 | 161400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 161 | 20240119 | 161300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 162 | 20240119 | 161200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 163 | 20240119 | 161100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 164 | 20240119 | 161000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 165 | 20240119 | 160900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 166 | 20240119 | 160800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 167 | 20240119 | 160700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 168 | 20240119 | 160600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 169 | 20240119 | 160500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 170 | 20240119 | 160400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 171 | 20240119 | 160300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 172 | 20240119 | 160200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 173 | 20240119 | 160100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 174 | 20240119 | 160000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 175 | 20240119 | 155900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 176 | 20240119 | 155800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 177 | 20240119 | 155700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 178 | 20240119 | 155600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 179 | 20240119 | 155500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 180 | 20240119 | 155400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 181 | 20240119 | 155300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 182 | 20240119 | 155200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 55717 |
| 183 | 20240119 | 155100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 184 | 20240119 | 155000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20240119 | 154900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20240119 | 154800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20240119 | 154700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20240119 | 154600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20240119 | 154500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20240119 | 154400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20240119 | 154300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20240119 | 154200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20240119 | 154100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20240119 | 154000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 195 | 20240119 | 153900 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 196 | 20240119 | 153800 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 197 | 20240119 | 153700 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 198 | 20240119 | 153600 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 199 | 20240119 | 153500 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 200 | 20240119 | 153400 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 201 | 20240119 | 153300 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 202 | 20240119 | 153200 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 203 | 20240119 | 153100 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 0 |
| 204 | 20240119 | 153000 | 3788296320 | 2795 | 2795 | 2795 | 2795 | 55717 |
| 205 | 20240119 | 152900 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20240119 | 152800 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20240119 | 152700 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20240119 | 152600 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20240119 | 152500 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20240119 | 152400 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20240119 | 152300 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20240119 | 152200 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 213 | 20240119 | 152100 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20240119 | 152000 | 3632567305 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20240119 | 151900 | 3632567305 | 2760 | 2770 | 2770 | 2760 | 11121 |
| 216 | 20240119 | 151800 | 3601806145 | 2760 | 2775 | 2775 | 2755 | 8746 |
| 217 | 20240119 | 151700 | 3577630360 | 2770 | 2770 | 2780 | 2760 | 10239 |
| 218 | 20240119 | 151600 | 3549270680 | 2770 | 2765 | 2770 | 2755 | 10471 |
| 219 | 20240119 | 151500 | 3520341595 | 2765 | 2760 | 2765 | 2760 | 388 |
| 220 | 20240119 | 151400 | 3519270170 | 2765 | 2765 | 2765 | 2760 | 5833 |
| 221 | 20240119 | 151300 | 3503148860 | 2760 | 2760 | 2765 | 2755 | 5110 |
| 222 | 20240119 | 151200 | 3489043305 | 2760 | 2755 | 2760 | 2755 | 2530 |
| 223 | 20240119 | 151100 | 3482063340 | 2755 | 2755 | 2760 | 2755 | 3093 |
| 224 | 20240119 | 151000 | 3473535155 | 2760 | 2765 | 2770 | 2760 | 3294 |
| 225 | 20240119 | 150900 | 3464434440 | 2770 | 2770 | 2770 | 2760 | 8696 |
| 226 | 20240119 | 150800 | 3440381230 | 2770 | 2770 | 2775 | 2765 | 9180 |
| 227 | 20240119 | 150700 | 3414934270 | 2775 | 2765 | 2775 | 2760 | 21273 |
| 228 | 20240119 | 150600 | 3356070790 | 2760 | 2755 | 2765 | 2750 | 17483 |
| 229 | 20240119 | 150500 | 3307864080 | 2750 | 2760 | 2760 | 2750 | 11312 |
| 230 | 20240119 | 150400 | 3276729285 | 2755 | 2755 | 2760 | 2755 | 8798 |
| 231 | 20240119 | 150300 | 3252464665 | 2755 | 2755 | 2760 | 2745 | 5933 |
| 232 | 20240119 | 150200 | 3236119355 | 2755 | 2750 | 2755 | 2745 | 13143 |
| 233 | 20240119 | 150100 | 3199982480 | 2750 | 2745 | 2750 | 2740 | 2792 |
| 234 | 20240119 | 150000 | 3192321840 | 2745 | 2750 | 2750 | 2740 | 2740 |
| 235 | 20240119 | 145900 | 3184801715 | 2745 | 2750 | 2750 | 2745 | 2133 |
| 236 | 20240119 | 145800 | 3178946555 | 2745 | 2750 | 2750 | 2745 | 2694 |
| 237 | 20240119 | 145700 | 3171551515 | 2740 | 2740 | 2750 | 2740 | 4619 |
| 238 | 20240119 | 145600 | 3158880235 | 2740 | 2745 | 2750 | 2740 | 3334 |
| 239 | 20240119 | 145500 | 3149731535 | 2750 | 2745 | 2750 | 2740 | 3054 |
| 240 | 20240119 | 145400 | 3141353005 | 2745 | 2750 | 2750 | 2745 | 1024 |
| 241 | 20240119 | 145300 | 3138542115 | 2750 | 2745 | 2750 | 2740 | 9969 |
| 242 | 20240119 | 145200 | 3111195520 | 2740 | 2740 | 2745 | 2740 | 2434 |
| 243 | 20240119 | 145100 | 3104526285 | 2740 | 2735 | 2745 | 2735 | 6781 |
| 244 | 20240119 | 145000 | 3085951450 | 2735 | 2735 | 2740 | 2735 | 681 |
| 245 | 20240119 | 144900 | 3084085910 | 2735 | 2735 | 2740 | 2735 | 7374 |
| 246 | 20240119 | 144800 | 3063915465 | 2735 | 2735 | 2735 | 2730 | 2283 |
| 247 | 20240119 | 144700 | 3057671470 | 2730 | 2730 | 2735 | 2730 | 2142 |
| 248 | 20240119 | 144600 | 3051815310 | 2735 | 2740 | 2740 | 2735 | 1238 |
| 249 | 20240119 | 144500 | 3048429310 | 2735 | 2740 | 2745 | 2735 | 4168 |
| 250 | 20240119 | 144400 | 3037018985 | 2740 | 2740 | 2745 | 2740 | 6008 |
| 251 | 20240119 | 144300 | 3020557060 | 2735 | 2735 | 2740 | 2735 | 11817 |
| 252 | 20240119 | 144200 | 2988206450 | 2735 | 2735 | 2735 | 2730 | 2421 |
| 253 | 20240119 | 144100 | 2981595215 | 2730 | 2740 | 2740 | 2730 | 5014 |
| 254 | 20240119 | 144000 | 2967896905 | 2735 | 2730 | 2735 | 2730 | 4351 |
| 255 | 20240119 | 143900 | 2955997165 | 2730 | 2730 | 2735 | 2730 | 5519 |
| 256 | 20240119 | 143800 | 2940930230 | 2730 | 2730 | 2730 | 2730 | 3819 |
| 257 | 20240119 | 143700 | 2930504360 | 2730 | 2730 | 2730 | 2730 | 1 |
| 258 | 20240119 | 143600 | 2930501630 | 2730 | 2735 | 2735 | 2730 | 2973 |
| 259 | 20240119 | 143500 | 2922385235 | 2735 | 2730 | 2735 | 2730 | 5818 |
| 260 | 20240119 | 143400 | 2906498115 | 2730 | 2730 | 2730 | 2730 | 100 |
| 261 | 20240119 | 143300 | 2906225115 | 2730 | 2735 | 2735 | 2730 | 5029 |
| 262 | 20240119 | 143200 | 2892485845 | 2735 | 2735 | 2740 | 2735 | 1114 |
| 263 | 20240119 | 143100 | 2889439045 | 2735 | 2730 | 2735 | 2730 | 6738 |
| 264 | 20240119 | 143000 | 2871040620 | 2730 | 2730 | 2730 | 2730 | 2194 |
| 265 | 20240119 | 142900 | 2865051000 | 2730 | 2735 | 2735 | 2730 | 2073 |
| 266 | 20240119 | 142800 | 2859381445 | 2740 | 2735 | 2740 | 2735 | 644 |
| 267 | 20240119 | 142700 | 2857620095 | 2735 | 2735 | 2740 | 2735 | 3523 |
| 268 | 20240119 | 142600 | 2847984685 | 2735 | 2735 | 2735 | 2730 | 17 |
| 269 | 20240119 | 142500 | 2847938220 | 2735 | 2735 | 2735 | 2730 | 123 |
| 270 | 20240119 | 142400 | 2847601840 | 2735 | 2730 | 2735 | 2730 | 915 |
| 271 | 20240119 | 142300 | 2845103840 | 2730 | 2730 | 2730 | 2730 | 480 |
| 272 | 20240119 | 142200 | 2843793440 | 2730 | 2725 | 2730 | 2725 | 553 |
| 273 | 20240119 | 142100 | 2842286250 | 2730 | 2730 | 2735 | 2730 | 1087 |
| 274 | 20240119 | 142000 | 2839318735 | 2735 | 2735 | 2735 | 2735 | 1 |
| 275 | 20240119 | 141900 | 2839316000 | 2730 | 2735 | 2735 | 2730 | 126 |
| 276 | 20240119 | 141800 | 2838971890 | 2735 | 2735 | 2740 | 2720 | 3788 |
| 277 | 20240119 | 141700 | 2828639810 | 2735 | 2740 | 2740 | 2735 | 165 |
| 278 | 20240119 | 141600 | 2828188530 | 2740 | 2735 | 2740 | 2735 | 4336 |
| 279 | 20240119 | 141500 | 2816329545 | 2730 | 2735 | 2735 | 2730 | 30 |
| 280 | 20240119 | 141400 | 2816247545 | 2735 | 2735 | 2735 | 2735 | 37 |
| 281 | 20240119 | 141300 | 2816146350 | 2730 | 2730 | 2745 | 2730 | 13727 |
| 282 | 20240119 | 141200 | 2778583615 | 2735 | 2730 | 2735 | 2730 | 931 |
| 283 | 20240119 | 141100 | 2776041930 | 2725 | 2725 | 2725 | 2725 | 1970 |
| 284 | 20240119 | 141000 | 2770673680 | 2725 | 2730 | 2735 | 2725 | 2228 |
| 285 | 20240119 | 140900 | 2764595650 | 2730 | 2730 | 2730 | 2730 | 2308 |
| 286 | 20240119 | 140800 | 2758294810 | 2730 | 2730 | 2730 | 2730 | 1118 |
| 287 | 20240119 | 140700 | 2755242670 | 2730 | 2735 | 2740 | 2730 | 10753 |
| 288 | 20240119 | 140600 | 2725850955 | 2735 | 2730 | 2735 | 2725 | 1489 |
| 289 | 20240119 | 140500 | 2721785945 | 2730 | 2725 | 2735 | 2725 | 1840 |
| 290 | 20240119 | 140400 | 2716762985 | 2725 | 2725 | 2730 | 2725 | 2372 |
| 291 | 20240119 | 140300 | 2710299280 | 2730 | 2730 | 2730 | 2725 | 2322 |
| 292 | 20240119 | 140200 | 2703966715 | 2735 | 2725 | 2735 | 2720 | 8247 |
| 293 | 20240119 | 140100 | 2681466920 | 2730 | 2730 | 2730 | 2725 | 397 |
| 294 | 20240119 | 140000 | 2680385085 | 2735 | 2725 | 2735 | 2725 | 14300 |
| 295 | 20240119 | 135900 | 2641303300 | 2725 | 2725 | 2725 | 2720 | 1017 |
| 296 | 20240119 | 135800 | 2638532005 | 2725 | 2725 | 2730 | 2725 | 1001 |
| 297 | 20240119 | 135700 | 2635804275 | 2725 | 2725 | 2725 | 2725 | 0 |
| 298 | 20240119 | 135600 | 2635804275 | 2725 | 2725 | 2725 | 2725 | 70 |
| 299 | 20240119 | 135500 | 2635613525 | 2725 | 2720 | 2725 | 2720 | 3677 |
| 300 | 20240119 | 135400 | 2625601160 | 2715 | 2715 | 2720 | 2715 | 2303 |
| 301 | 20240119 | 135300 | 2619348510 | 2715 | 2715 | 2720 | 2715 | 2290 |
| 302 | 20240119 | 135200 | 2613130870 | 2720 | 2725 | 2725 | 2720 | 11 |
| 303 | 20240119 | 135100 | 2613100945 | 2720 | 2720 | 2720 | 2715 | 61 |
| 304 | 20240119 | 135000 | 2612935080 | 2725 | 2720 | 2730 | 2715 | 1819 |
| 305 | 20240119 | 134900 | 2607990420 | 2730 | 2725 | 2730 | 2725 | 512 |
| 306 | 20240119 | 134800 | 2606595210 | 2725 | 2720 | 2725 | 2720 | 5209 |
| 307 | 20240119 | 134700 | 2592426725 | 2720 | 2720 | 2720 | 2720 | 3357 |
| 308 | 20240119 | 134600 | 2583295685 | 2720 | 2725 | 2730 | 2720 | 4416 |
| 309 | 20240119 | 134500 | 2571268680 | 2725 | 2725 | 2730 | 2725 | 1936 |
| 310 | 20240119 | 134400 | 2565993075 | 2725 | 2730 | 2730 | 2725 | 1674 |
| 311 | 20240119 | 134300 | 2561428405 | 2730 | 2725 | 2730 | 2720 | 5168 |
| 312 | 20240119 | 134200 | 2547342935 | 2725 | 2715 | 2725 | 2715 | 13301 |
| 313 | 20240119 | 134100 | 2511166315 | 2715 | 2715 | 2715 | 2715 | 2087 |
| 314 | 20240119 | 134000 | 2505500110 | 2720 | 2720 | 2725 | 2715 | 153 |
| 315 | 20240119 | 133900 | 2505084275 | 2720 | 2725 | 2725 | 2720 | 60 |
| 316 | 20240119 | 133800 | 2504921065 | 2725 | 2720 | 2725 | 2720 | 576 |
| 317 | 20240119 | 133700 | 2503354340 | 2720 | 2720 | 2720 | 2715 | 493 |
| 318 | 20240119 | 133600 | 2502013555 | 2715 | 2710 | 2715 | 2710 | 350 |
| 319 | 20240119 | 133500 | 2501064205 | 2715 | 2725 | 2725 | 2715 | 231 |
| 320 | 20240119 | 133400 | 2500437030 | 2720 | 2725 | 2725 | 2720 | 312 |
| 321 | 20240119 | 133300 | 2499588210 | 2725 | 2720 | 2725 | 2720 | 6305 |
| 322 | 20240119 | 133200 | 2482435775 | 2720 | 2720 | 2720 | 2720 | 2611 |
| 323 | 20240119 | 133100 | 2475333855 | 2720 | 2715 | 2720 | 2715 | 3105 |
| 324 | 20240119 | 133000 | 2466903505 | 2715 | 2715 | 2720 | 2715 | 2508 |
| 325 | 20240119 | 132900 | 2460086925 | 2715 | 2715 | 2715 | 2715 | 13 |
| 326 | 20240119 | 132800 | 2460051630 | 2715 | 2715 | 2715 | 2715 | 16 |
| 327 | 20240119 | 132700 | 2460008190 | 2705 | 2715 | 2720 | 2695 | 18923 |
| 328 | 20240119 | 132600 | 2408841875 | 2720 | 2715 | 2720 | 2715 | 11 |
| 329 | 20240119 | 132500 | 2408812000 | 2720 | 2710 | 2720 | 2710 | 121 |
| 330 | 20240119 | 132400 | 2408484080 | 2720 | 2720 | 2720 | 2720 | 0 |
| 331 | 20240119 | 132300 | 2408484080 | 2720 | 2725 | 2725 | 2710 | 3813 |
| 332 | 20240119 | 132200 | 2398146385 | 2720 | 2715 | 2725 | 2715 | 33 |
| 333 | 20240119 | 132100 | 2398056720 | 2715 | 2715 | 2725 | 2715 | 3814 |
| 334 | 20240119 | 132000 | 2387701685 | 2715 | 2725 | 2725 | 2715 | 290 |
| 335 | 20240119 | 131900 | 2386913760 | 2720 | 2720 | 2725 | 2720 | 179 |
| 336 | 20240119 | 131800 | 2386426820 | 2720 | 2725 | 2725 | 2720 | 212 |
| 337 | 20240119 | 131700 | 2385849255 | 2725 | 2725 | 2725 | 2725 | 250 |
| 338 | 20240119 | 131600 | 2385168005 | 2730 | 2730 | 2730 | 2710 | 1286 |
| 339 | 20240119 | 131500 | 2381667840 | 2730 | 2730 | 2730 | 2725 | 5525 |
| 340 | 20240119 | 131400 | 2366584685 | 2730 | 2720 | 2735 | 2715 | 8780 |
| 341 | 20240119 | 131300 | 2342721245 | 2720 | 2720 | 2720 | 2720 | 1597 |
| 342 | 20240119 | 131200 | 2338377405 | 2725 | 2725 | 2725 | 2720 | 31 |
| 343 | 20240119 | 131100 | 2338292980 | 2725 | 2720 | 2725 | 2715 | 409 |
| 344 | 20240119 | 131000 | 2337181955 | 2710 | 2725 | 2725 | 2710 | 7021 |
| 345 | 20240119 | 130900 | 2318120815 | 2725 | 2725 | 2725 | 2725 | 2 |
| 346 | 20240119 | 130800 | 2318115365 | 2725 | 2730 | 2735 | 2725 | 213 |
| 347 | 20240119 | 130700 | 2317533475 | 2730 | 2720 | 2735 | 2720 | 2222 |
| 348 | 20240119 | 130600 | 2311471440 | 2715 | 2720 | 2720 | 2715 | 227 |
| 349 | 20240119 | 130500 | 2310854010 | 2720 | 2710 | 2720 | 2710 | 2095 |
| 350 | 20240119 | 130400 | 2305158885 | 2710 | 2715 | 2715 | 2710 | 255 |
| 351 | 20240119 | 130300 | 2304467760 | 2715 | 2715 | 2715 | 2715 | 600 |
| 352 | 20240119 | 130200 | 2302838760 | 2715 | 2715 | 2715 | 2715 | 810 |
| 353 | 20240119 | 130100 | 2300639610 | 2710 | 2705 | 2710 | 2705 | 1219 |
| 354 | 20240119 | 130000 | 2297338370 | 2705 | 2705 | 2710 | 2705 | 448 |
| 355 | 20240119 | 125900 | 2296126515 | 2705 | 2705 | 2710 | 2705 | 1110 |
| 356 | 20240119 | 125800 | 2293123960 | 2705 | 2705 | 2705 | 2705 | 5 |
| 357 | 20240119 | 125700 | 2293110435 | 2695 | 2695 | 2705 | 2695 | 1248 |
| 358 | 20240119 | 125600 | 2289746995 | 2705 | 2700 | 2705 | 2700 | 1010 |
| 359 | 20240119 | 125500 | 2287014965 | 2700 | 2695 | 2700 | 2695 | 698 |
| 360 | 20240119 | 125400 | 2285133850 | 2695 | 2705 | 2705 | 2695 | 731 |
| 361 | 20240119 | 125300 | 2283162400 | 2705 | 2700 | 2705 | 2700 | 1889 |
| 362 | 20240119 | 125200 | 2278060600 | 2700 | 2695 | 2700 | 2695 | 873 |
| 363 | 20240119 | 125100 | 2275707765 | 2700 | 2695 | 2705 | 2695 | 97 |
| 364 | 20240119 | 125000 | 2275446330 | 2705 | 2700 | 2705 | 2695 | 2438 |
| 365 | 20240119 | 124900 | 2268864380 | 2700 | 2700 | 2705 | 2700 | 432 |
| 366 | 20240119 | 124800 | 2267697770 | 2700 | 2705 | 2705 | 2700 | 258 |
| 367 | 20240119 | 124700 | 2267000880 | 2705 | 2705 | 2705 | 2705 | 1034 |
| 368 | 20240119 | 124600 | 2264203910 | 2700 | 2700 | 2700 | 2700 | 339 |
| 369 | 20240119 | 124500 | 2263288610 | 2700 | 2695 | 2700 | 2690 | 9157 |
| 370 | 20240119 | 124400 | 2238610535 | 2690 | 2695 | 2695 | 2690 | 23148 |
| 371 | 20240119 | 124300 | 2176290715 | 2700 | 2700 | 2705 | 2700 | 1307 |
| 372 | 20240119 | 124200 | 2172761805 | 2700 | 2700 | 2700 | 2695 | 3645 |
| 373 | 20240119 | 124100 | 2162934240 | 2695 | 2695 | 2705 | 2690 | 5476 |
| 374 | 20240119 | 124000 | 2148179965 | 2695 | 2710 | 2710 | 2695 | 19621 |
| 375 | 20240119 | 123900 | 2095231140 | 2710 | 2710 | 2715 | 2700 | 13325 |
| 376 | 20240119 | 123800 | 2059170550 | 2710 | 2710 | 2710 | 2710 | 3093 |
| 377 | 20240119 | 123700 | 2050788520 | 2715 | 2715 | 2715 | 2715 | 102 |
| 378 | 20240119 | 123600 | 2050511590 | 2715 | 2715 | 2715 | 2715 | 115 |
| 379 | 20240119 | 123500 | 2050199365 | 2715 | 2710 | 2715 | 2710 | 11 |
| 380 | 20240119 | 123400 | 2050169550 | 2715 | 2710 | 2715 | 2710 | 111 |
| 381 | 20240119 | 123300 | 2049868235 | 2710 | 2715 | 2715 | 2710 | 40 |
| 382 | 20240119 | 123200 | 2049759735 | 2715 | 2710 | 2715 | 2710 | 939 |
| 383 | 20240119 | 123100 | 2047214965 | 2715 | 2715 | 2715 | 2710 | 808 |
| 384 | 20240119 | 123000 | 2045023400 | 2715 | 2710 | 2715 | 2705 | 374 |
| 385 | 20240119 | 122900 | 2044010000 | 2715 | 2715 | 2715 | 2715 | 10 |
| 386 | 20240119 | 122800 | 2043982850 | 2715 | 2715 | 2715 | 2715 | 4 |
| 387 | 20240119 | 122700 | 2043971990 | 2715 | 2710 | 2715 | 2705 | 7390 |
| 388 | 20240119 | 122600 | 2023976615 | 2710 | 2715 | 2715 | 2710 | 2342 |
| 389 | 20240119 | 122500 | 2017629725 | 2710 | 2715 | 2715 | 2710 | 2020 |
| 390 | 20240119 | 122400 | 2012154580 | 2715 | 2715 | 2715 | 2715 | 2 |
| 391 | 20240119 | 122300 | 2012149150 | 2715 | 2715 | 2715 | 2715 | 1251 |
| 392 | 20240119 | 122200 | 2008752685 | 2720 | 2720 | 2720 | 2720 | 64 |
| 393 | 20240119 | 122100 | 2008578605 | 2715 | 2720 | 2720 | 2715 | 5516 |
| 394 | 20240119 | 122000 | 1993588200 | 2720 | 2725 | 2725 | 2720 | 4452 |
| 395 | 20240119 | 121900 | 1981466430 | 2730 | 2725 | 2730 | 2725 | 365 |
| 396 | 20240119 | 121800 | 1980471755 | 2725 | 2725 | 2725 | 2725 | 200 |
| 397 | 20240119 | 121700 | 1979926755 | 2725 | 2725 | 2725 | 2725 | 300 |
| 398 | 20240119 | 121600 | 1979109255 | 2720 | 2720 | 2720 | 2720 | 602 |
| 399 | 20240119 | 121500 | 1977471815 | 2720 | 2715 | 2720 | 2715 | 1861 |
| 400 | 20240119 | 121400 | 1972419090 | 2715 | 2725 | 2725 | 2715 | 2098 |
| 401 | 20240119 | 121300 | 1966717815 | 2720 | 2725 | 2725 | 2720 | 1037 |
| 402 | 20240119 | 121200 | 1963896990 | 2725 | 2720 | 2725 | 2720 | 1088 |
| 403 | 20240119 | 121100 | 1960937565 | 2720 | 2720 | 2720 | 2715 | 451 |
| 404 | 20240119 | 121000 | 1959712060 | 2725 | 2725 | 2725 | 2725 | 0 |
| 405 | 20240119 | 120900 | 1959712060 | 2725 | 2715 | 2725 | 2710 | 3939 |
| 406 | 20240119 | 120800 | 1949036650 | 2715 | 2725 | 2725 | 2715 | 3919 |
| 407 | 20240119 | 120700 | 1938388325 | 2725 | 2720 | 2725 | 2720 | 615 |
| 408 | 20240119 | 120600 | 1936714180 | 2720 | 2720 | 2720 | 2715 | 1277 |
| 409 | 20240119 | 120500 | 1933246045 | 2725 | 2720 | 2725 | 2720 | 761 |
| 410 | 20240119 | 120400 | 1931176075 | 2725 | 2725 | 2730 | 2725 | 2811 |
| 411 | 20240119 | 120300 | 1923515850 | 2725 | 2730 | 2730 | 2725 | 377 |
| 412 | 20240119 | 120200 | 1922487675 | 2725 | 2725 | 2725 | 2725 | 1044 |
| 413 | 20240119 | 120100 | 1919642775 | 2720 | 2725 | 2725 | 2720 | 119 |
| 414 | 20240119 | 120000 | 1919318600 | 2725 | 2725 | 2725 | 2725 | 1 |
| 415 | 20240119 | 115900 | 1919315875 | 2720 | 2725 | 2725 | 2720 | 1306 |
| 416 | 20240119 | 115800 | 1915762500 | 2725 | 2720 | 2725 | 2720 | 3014 |
| 417 | 20240119 | 115700 | 1907558350 | 2720 | 2715 | 2720 | 2715 | 2501 |
| 418 | 20240119 | 115600 | 1900763130 | 2710 | 2715 | 2715 | 2710 | 5444 |
| 419 | 20240119 | 115500 | 1886008750 | 2715 | 2710 | 2720 | 2710 | 1957 |
| 420 | 20240119 | 115400 | 1880703670 | 2715 | 2715 | 2715 | 2705 | 7938 |
| 421 | 20240119 | 115300 | 1859187750 | 2710 | 2710 | 2715 | 2710 | 4628 |
| 422 | 20240119 | 115200 | 1846643365 | 2715 | 2710 | 2715 | 2710 | 768 |
| 423 | 20240119 | 115100 | 1844558765 | 2715 | 2710 | 2715 | 2710 | 6122 |
| 424 | 20240119 | 115000 | 1827962895 | 2710 | 2720 | 2720 | 2710 | 321 |
| 425 | 20240119 | 114900 | 1827092785 | 2720 | 2715 | 2720 | 2710 | 1384 |
| 426 | 20240119 | 114800 | 1823335785 | 2715 | 2725 | 2725 | 2710 | 18548 |
| 427 | 20240119 | 114700 | 1772976495 | 2720 | 2725 | 2725 | 2715 | 3347 |
| 428 | 20240119 | 114600 | 1763876890 | 2725 | 2725 | 2725 | 2725 | 2100 |
| 429 | 20240119 | 114500 | 1758154390 | 2725 | 2725 | 2725 | 2725 | 110 |
| 430 | 20240119 | 114400 | 1757854640 | 2725 | 2725 | 2725 | 2725 | 5302 |
| 431 | 20240119 | 114300 | 1743406690 | 2725 | 2725 | 2730 | 2720 | 108 |
| 432 | 20240119 | 114200 | 1743112445 | 2725 | 2720 | 2725 | 2720 | 1069 |
| 433 | 20240119 | 114100 | 1740203185 | 2720 | 2720 | 2720 | 2720 | 33 |
| 434 | 20240119 | 114000 | 1740113425 | 2720 | 2720 | 2720 | 2720 | 3414 |
| 435 | 20240119 | 113900 | 1730827345 | 2720 | 2725 | 2725 | 2720 | 2471 |
| 436 | 20240119 | 113800 | 1724105675 | 2720 | 2725 | 2725 | 2720 | 1870 |
| 437 | 20240119 | 113700 | 1719017775 | 2720 | 2725 | 2725 | 2720 | 6744 |
| 438 | 20240119 | 113600 | 1700656565 | 2725 | 2725 | 2725 | 2720 | 7313 |
| 439 | 20240119 | 113500 | 1680728740 | 2725 | 2730 | 2730 | 2725 | 5855 |
| 440 | 20240119 | 113400 | 1664772815 | 2725 | 2730 | 2730 | 2725 | 4966 |
| 441 | 20240119 | 113300 | 1651239795 | 2730 | 2730 | 2735 | 2730 | 1883 |
| 442 | 20240119 | 113200 | 1646099180 | 2735 | 2735 | 2735 | 2735 | 28 |
| 443 | 20240119 | 113100 | 1646022600 | 2735 | 2735 | 2735 | 2735 | 10 |
| 444 | 20240119 | 113000 | 1645995250 | 2735 | 2730 | 2735 | 2725 | 4500 |
| 445 | 20240119 | 112900 | 1633713815 | 2735 | 2735 | 2735 | 2730 | 22 |
| 446 | 20240119 | 112800 | 1633653650 | 2730 | 2730 | 2730 | 2730 | 1745 |
| 447 | 20240119 | 112700 | 1628889800 | 2735 | 2735 | 2735 | 2735 | 36 |
| 448 | 20240119 | 112600 | 1628791340 | 2730 | 2730 | 2730 | 2730 | 50 |
| 449 | 20240119 | 112500 | 1628654840 | 2730 | 2725 | 2735 | 2725 | 906 |
| 450 | 20240119 | 112400 | 1626182260 | 2725 | 2725 | 2725 | 2725 | 8555 |
| 451 | 20240119 | 112300 | 1602869885 | 2725 | 2730 | 2730 | 2725 | 4664 |
| 452 | 20240119 | 112200 | 1590147165 | 2735 | 2730 | 2735 | 2725 | 5429 |
| 453 | 20240119 | 112100 | 1575347580 | 2730 | 2730 | 2730 | 2725 | 6020 |
| 454 | 20240119 | 112000 | 1558941780 | 2735 | 2730 | 2735 | 2725 | 5097 |
| 455 | 20240119 | 111900 | 1545024945 | 2735 | 2730 | 2735 | 2730 | 534 |
| 456 | 20240119 | 111800 | 1543567025 | 2735 | 2740 | 2740 | 2735 | 2988 |
| 457 | 20240119 | 111700 | 1535394840 | 2735 | 2740 | 2740 | 2735 | 71 |
| 458 | 20240119 | 111600 | 1535200600 | 2740 | 2740 | 2740 | 2740 | 36 |
| 459 | 20240119 | 111500 | 1535101960 | 2740 | 2740 | 2740 | 2740 | 30 |
| 460 | 20240119 | 111400 | 1535019760 | 2740 | 2740 | 2740 | 2740 | 18 |
| 461 | 20240119 | 111300 | 1534970440 | 2740 | 2740 | 2740 | 2740 | 654 |
| 462 | 20240119 | 111200 | 1533178480 | 2740 | 2735 | 2740 | 2735 | 3765 |
| 463 | 20240119 | 111100 | 1522881130 | 2735 | 2735 | 2735 | 2735 | 901 |
| 464 | 20240119 | 111000 | 1520416895 | 2740 | 2735 | 2740 | 2735 | 3405 |
| 465 | 20240119 | 110900 | 1511104185 | 2735 | 2735 | 2740 | 2735 | 1136 |
| 466 | 20240119 | 110800 | 1507997175 | 2735 | 2735 | 2735 | 2735 | 1848 |
| 467 | 20240119 | 110700 | 1502942895 | 2735 | 2740 | 2740 | 2735 | 118 |
| 468 | 20240119 | 110600 | 1502620115 | 2740 | 2735 | 2740 | 2735 | 3 |
| 469 | 20240119 | 110500 | 1502611905 | 2740 | 2735 | 2740 | 2735 | 203 |
| 470 | 20240119 | 110400 | 1502056645 | 2740 | 2740 | 2740 | 2735 | 1360 |
| 471 | 20240119 | 110300 | 1498331745 | 2740 | 2745 | 2745 | 2740 | 430 |
| 472 | 20240119 | 110200 | 1497153020 | 2745 | 2740 | 2745 | 2740 | 111 |
| 473 | 20240119 | 110100 | 1496848330 | 2740 | 2750 | 2750 | 2740 | 1610 |
| 474 | 20240119 | 110000 | 1492435920 | 2735 | 2740 | 2750 | 2735 | 498 |
| 475 | 20240119 | 105900 | 1491071685 | 2750 | 2745 | 2750 | 2735 | 573 |
| 476 | 20240119 | 105800 | 1489501375 | 2745 | 2740 | 2745 | 2740 | 6503 |
| 477 | 20240119 | 105700 | 1471668315 | 2740 | 2735 | 2740 | 2735 | 1512 |
| 478 | 20240119 | 105600 | 1467528935 | 2735 | 2740 | 2740 | 2735 | 61 |
| 479 | 20240119 | 105500 | 1467362095 | 2735 | 2735 | 2740 | 2735 | 1370 |
| 480 | 20240119 | 105400 | 1463615095 | 2740 | 2735 | 2740 | 2730 | 1005 |
| 481 | 20240119 | 105300 | 1460866675 | 2735 | 2740 | 2745 | 2735 | 3130 |
| 482 | 20240119 | 105200 | 1452304925 | 2740 | 2740 | 2745 | 2740 | 1616 |
| 483 | 20240119 | 105100 | 1447877055 | 2740 | 2735 | 2740 | 2735 | 3010 |
| 484 | 20240119 | 105000 | 1439632355 | 2735 | 2735 | 2735 | 2730 | 3588 |
| 485 | 20240119 | 104900 | 1429829430 | 2735 | 2735 | 2735 | 2730 | 200 |
| 486 | 20240119 | 104800 | 1429282625 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 487 | 20240119 | 104700 | 1426547625 | 2740 | 2740 | 2740 | 2740 | 1 |
| 488 | 20240119 | 104600 | 1426544885 | 2730 | 2730 | 2740 | 2730 | 2336 |
| 489 | 20240119 | 104500 | 1420163540 | 2730 | 2725 | 2735 | 2725 | 881 |
| 490 | 20240119 | 104400 | 1417762740 | 2725 | 2725 | 2735 | 2720 | 13303 |
| 491 | 20240119 | 104300 | 1381558530 | 2725 | 2735 | 2740 | 2725 | 13652 |
| 492 | 20240119 | 104200 | 1344273320 | 2740 | 2740 | 2745 | 2735 | 323 |
| 493 | 20240119 | 104100 | 1343388340 | 2735 | 2735 | 2735 | 2735 | 1572 |
| 494 | 20240119 | 104000 | 1339088920 | 2745 | 2740 | 2745 | 2730 | 1031 |
| 495 | 20240119 | 103900 | 1336272060 | 2745 | 2740 | 2745 | 2735 | 1215 |
| 496 | 20240119 | 103800 | 1332942035 | 2740 | 2735 | 2740 | 2735 | 1107 |
| 497 | 20240119 | 103700 | 1329909380 | 2730 | 2735 | 2740 | 2730 | 6653 |
| 498 | 20240119 | 103600 | 1311725280 | 2740 | 2740 | 2740 | 2740 | 1 |
| 499 | 20240119 | 103500 | 1311722540 | 2740 | 2735 | 2740 | 2730 | 1312 |
| 500 | 20240119 | 103400 | 1308140605 | 2730 | 2735 | 2735 | 2730 | 662 |
| 501 | 20240119 | 103300 | 1306333315 | 2740 | 2745 | 2745 | 2730 | 1704 |
| 502 | 20240119 | 103200 | 1301676070 | 2745 | 2745 | 2745 | 2730 | 1315 |
| 503 | 20240119 | 103100 | 1298078505 | 2730 | 2730 | 2745 | 2730 | 1613 |
| 504 | 20240119 | 103000 | 1293662945 | 2730 | 2730 | 2730 | 2730 | 2250 |
| 505 | 20240119 | 102900 | 1287520445 | 2730 | 2735 | 2735 | 2730 | 209 |
| 506 | 20240119 | 102800 | 1286949820 | 2730 | 2730 | 2730 | 2730 | 302 |
| 507 | 20240119 | 102700 | 1286125360 | 2730 | 2730 | 2730 | 2730 | 100 |
| 508 | 20240119 | 102600 | 1285852360 | 2730 | 2735 | 2735 | 2730 | 2842 |
| 509 | 20240119 | 102500 | 1278090490 | 2740 | 2735 | 2740 | 2725 | 10797 |
| 510 | 20240119 | 102400 | 1248647455 | 2735 | 2735 | 2735 | 2730 | 3817 |
| 511 | 20240119 | 102300 | 1238219180 | 2735 | 2740 | 2740 | 2735 | 1717 |
| 512 | 20240119 | 102200 | 1233516295 | 2740 | 2740 | 2740 | 2740 | 1010 |
| 513 | 20240119 | 102100 | 1230748895 | 2735 | 2740 | 2740 | 2735 | 1441 |
| 514 | 20240119 | 102000 | 1226807755 | 2740 | 2730 | 2740 | 2730 | 68 |
| 515 | 20240119 | 101900 | 1226622035 | 2740 | 2740 | 2740 | 2730 | 2339 |
| 516 | 20240119 | 101800 | 1220221875 | 2735 | 2735 | 2745 | 2735 | 2085 |
| 517 | 20240119 | 101700 | 1214518795 | 2745 | 2745 | 2745 | 2740 | 1384 |
| 518 | 20240119 | 101600 | 1210725235 | 2750 | 2745 | 2750 | 2745 | 11 |
| 519 | 20240119 | 101500 | 1210695035 | 2740 | 2745 | 2745 | 2740 | 1900 |
| 520 | 20240119 | 101400 | 1205485905 | 2745 | 2745 | 2745 | 2745 | 1256 |
| 521 | 20240119 | 101300 | 1202038185 | 2745 | 2750 | 2750 | 2745 | 1102 |
| 522 | 20240119 | 101200 | 1199007840 | 2745 | 2750 | 2750 | 2745 | 2330 |
| 523 | 20240119 | 101100 | 1192610565 | 2750 | 2745 | 2750 | 2745 | 1525 |
| 524 | 20240119 | 101000 | 1188421560 | 2745 | 2745 | 2745 | 2745 | 2019 |
| 525 | 20240119 | 100900 | 1182879405 | 2740 | 2740 | 2745 | 2740 | 3929 |
| 526 | 20240119 | 100800 | 1172103070 | 2740 | 2735 | 2740 | 2735 | 6573 |
| 527 | 20240119 | 100700 | 1154095550 | 2740 | 2730 | 2740 | 2730 | 2817 |
| 528 | 20240119 | 100600 | 1146393445 | 2730 | 2735 | 2735 | 2730 | 11410 |
| 529 | 20240119 | 100500 | 1115230145 | 2735 | 2725 | 2740 | 2725 | 432 |
| 530 | 20240119 | 100400 | 1114048590 | 2725 | 2740 | 2740 | 2725 | 3775 |
| 531 | 20240119 | 100300 | 1103749615 | 2745 | 2735 | 2745 | 2730 | 314 |
| 532 | 20240119 | 100200 | 1102891020 | 2735 | 2735 | 2740 | 2730 | 13952 |
| 533 | 20240119 | 100100 | 1064772235 | 2735 | 2740 | 2745 | 2735 | 792 |
| 534 | 20240119 | 100000 | 1062602420 | 2745 | 2735 | 2745 | 2735 | 3444 |
| 535 | 20240119 | 095900 | 1053169355 | 2740 | 2745 | 2745 | 2740 | 3278 |
| 536 | 20240119 | 095800 | 1044182470 | 2740 | 2745 | 2745 | 2740 | 7218 |
| 537 | 20240119 | 095700 | 1024373090 | 2745 | 2750 | 2755 | 2745 | 3354 |
| 538 | 20240119 | 095600 | 1015164320 | 2750 | 2745 | 2750 | 2745 | 2515 |
| 539 | 20240119 | 095500 | 1008259675 | 2745 | 2750 | 2750 | 2745 | 3193 |
| 540 | 20240119 | 095400 | 999482625 | 2750 | 2735 | 2750 | 2730 | 7581 |
| 541 | 20240119 | 095300 | 978693645 | 2740 | 2745 | 2745 | 2740 | 640 |
| 542 | 20240119 | 095200 | 976939850 | 2745 | 2750 | 2755 | 2710 | 46924 |
| 543 | 20240119 | 095100 | 849009830 | 2745 | 2745 | 2745 | 2745 | 5698 |
| 544 | 20240119 | 095000 | 833368820 | 2745 | 2745 | 2750 | 2745 | 355 |
| 545 | 20240119 | 094900 | 832394250 | 2745 | 2745 | 2745 | 2740 | 6258 |
| 546 | 20240119 | 094800 | 815220330 | 2745 | 2750 | 2750 | 2745 | 181 |
| 547 | 20240119 | 094700 | 814723325 | 2750 | 2745 | 2750 | 2745 | 1731 |
| 548 | 20240119 | 094600 | 809963485 | 2750 | 2750 | 2750 | 2750 | 544 |
| 549 | 20240119 | 094500 | 808467485 | 2750 | 2750 | 2750 | 2745 | 580 |
| 550 | 20240119 | 094400 | 806872735 | 2745 | 2740 | 2750 | 2735 | 6404 |
| 551 | 20240119 | 094300 | 789345265 | 2735 | 2745 | 2750 | 2735 | 5472 |
| 552 | 20240119 | 094200 | 774345640 | 2750 | 2755 | 2760 | 2745 | 1481 |
| 553 | 20240119 | 094100 | 770273550 | 2750 | 2755 | 2755 | 2745 | 5855 |
| 554 | 20240119 | 094000 | 754197565 | 2750 | 2745 | 2755 | 2740 | 4625 |
| 555 | 20240119 | 093900 | 741513250 | 2745 | 2750 | 2755 | 2740 | 6967 |
| 556 | 20240119 | 093800 | 722376850 | 2750 | 2750 | 2750 | 2750 | 2563 |
| 557 | 20240119 | 093700 | 715328600 | 2755 | 2760 | 2760 | 2755 | 2091 |
| 558 | 20240119 | 093600 | 709567510 | 2760 | 2760 | 2765 | 2755 | 1074 |
| 559 | 20240119 | 093500 | 706603945 | 2765 | 2750 | 2765 | 2745 | 11504 |
| 560 | 20240119 | 093400 | 674988655 | 2760 | 2760 | 2760 | 2750 | 5466 |
| 561 | 20240119 | 093300 | 659952495 | 2760 | 2765 | 2765 | 2750 | 6889 |
| 562 | 20240119 | 093200 | 640971230 | 2760 | 2765 | 2765 | 2760 | 34 |
| 563 | 20240119 | 093100 | 640877235 | 2765 | 2770 | 2770 | 2755 | 2328 |
| 564 | 20240119 | 093000 | 634452790 | 2765 | 2765 | 2770 | 2765 | 1040 |
| 565 | 20240119 | 092900 | 631577175 | 2760 | 2765 | 2765 | 2760 | 4647 |
| 566 | 20240119 | 092800 | 618734920 | 2765 | 2770 | 2770 | 2765 | 2406 |
| 567 | 20240119 | 092700 | 612079815 | 2765 | 2765 | 2770 | 2765 | 3646 |
| 568 | 20240119 | 092600 | 601991480 | 2765 | 2770 | 2770 | 2760 | 3938 |
| 569 | 20240119 | 092500 | 591119330 | 2760 | 2765 | 2765 | 2760 | 839 |
| 570 | 20240119 | 092400 | 588799500 | 2755 | 2760 | 2765 | 2755 | 2855 |
| 571 | 20240119 | 092300 | 580921110 | 2765 | 2770 | 2770 | 2755 | 2766 |
| 572 | 20240119 | 092200 | 573282115 | 2765 | 2755 | 2765 | 2755 | 6330 |
| 573 | 20240119 | 092100 | 555802915 | 2755 | 2750 | 2755 | 2745 | 5696 |
| 574 | 20240119 | 092000 | 540149525 | 2750 | 2760 | 2760 | 2750 | 5925 |
| 575 | 20240119 | 091900 | 523838690 | 2760 | 2765 | 2765 | 2760 | 1463 |
| 576 | 20240119 | 091800 | 519799410 | 2765 | 2760 | 2765 | 2760 | 5707 |
| 577 | 20240119 | 091700 | 504029220 | 2760 | 2750 | 2760 | 2745 | 8942 |
| 578 | 20240119 | 091600 | 479407575 | 2750 | 2750 | 2750 | 2750 | 4269 |
| 579 | 20240119 | 091500 | 467667825 | 2750 | 2750 | 2755 | 2750 | 1997 |
| 580 | 20240119 | 091400 | 462175810 | 2755 | 2755 | 2755 | 2750 | 5241 |
| 581 | 20240119 | 091300 | 447762860 | 2755 | 2745 | 2755 | 2745 | 4435 |
| 582 | 20240119 | 091200 | 435570690 | 2745 | 2730 | 2750 | 2730 | 13371 |
| 583 | 20240119 | 091100 | 398914070 | 2730 | 2740 | 2745 | 2730 | 12754 |
| 584 | 20240119 | 091000 | 364032010 | 2740 | 2740 | 2745 | 2735 | 7375 |
| 585 | 20240119 | 090900 | 343838760 | 2740 | 2745 | 2750 | 2740 | 9629 |
| 586 | 20240119 | 090800 | 317438845 | 2750 | 2745 | 2755 | 2745 | 6766 |
| 587 | 20240119 | 090700 | 298836040 | 2750 | 2750 | 2755 | 2745 | 7024 |
| 588 | 20240119 | 090600 | 279540090 | 2745 | 2750 | 2755 | 2745 | 1247 |
| 589 | 20240119 | 090500 | 276109770 | 2750 | 2745 | 2750 | 2735 | 4250 |
| 590 | 20240119 | 090400 | 264458025 | 2745 | 2740 | 2745 | 2735 | 13797 |
| 591 | 20240119 | 090300 | 226632140 | 2735 | 2730 | 2740 | 2730 | 4740 |
| 592 | 20240119 | 090200 | 213650285 | 2735 | 2725 | 2735 | 2725 | 5343 |
| 593 | 20240119 | 090100 | 199082345 | 2720 | 2730 | 2740 | 2710 | 26411 |
| 594 | 20240119 | 090000 | 127146680 | 2730 | 2750 | 2755 | 2725 | 45375 |