29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 16617 |
| 3 | 20240117 | 184100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 4 | 20240117 | 184000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 5 | 20240117 | 183900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 6 | 20240117 | 183800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 7 | 20240117 | 183700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 8 | 20240117 | 183600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 9 | 20240117 | 183500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 10 | 20240117 | 183400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 11 | 20240117 | 183300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 12 | 20240117 | 183200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 13 | 20240117 | 183100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 14 | 20240117 | 183000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 15 | 20240117 | 182900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 16 | 20240117 | 182800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 17 | 20240117 | 182700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 18 | 20240117 | 182600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 19 | 20240117 | 182500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 20 | 20240117 | 182400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 21 | 20240117 | 182300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 22 | 20240117 | 182200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 23 | 20240117 | 182100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 24 | 20240117 | 182000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 25 | 20240117 | 181900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 26 | 20240117 | 181800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 27 | 20240117 | 181700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 28 | 20240117 | 181600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 29 | 20240117 | 181500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 30 | 20240117 | 181400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 31 | 20240117 | 181300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 32 | 20240117 | 181200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 16617 |
| 33 | 20240117 | 181100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 34 | 20240117 | 181000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 35 | 20240117 | 180900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 36 | 20240117 | 180800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 37 | 20240117 | 180700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 38 | 20240117 | 180600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 39 | 20240117 | 180500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 40 | 20240117 | 180400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 41 | 20240117 | 180300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 42 | 20240117 | 180200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 43 | 20240117 | 180100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 44 | 20240117 | 180000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 45 | 20240117 | 175900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 46 | 20240117 | 175800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 47 | 20240117 | 175700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 48 | 20240117 | 175600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 49 | 20240117 | 175500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 50 | 20240117 | 175400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 51 | 20240117 | 175300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 52 | 20240117 | 175200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 53 | 20240117 | 175100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 54 | 20240117 | 175000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 55 | 20240117 | 174900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 56 | 20240117 | 174800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 57 | 20240117 | 174700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 58 | 20240117 | 174600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 59 | 20240117 | 174500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 60 | 20240117 | 174400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 61 | 20240117 | 174300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 62 | 20240117 | 174200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 16617 |
| 63 | 20240117 | 174100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 64 | 20240117 | 174000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 65 | 20240117 | 173900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 66 | 20240117 | 173800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 67 | 20240117 | 173700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 68 | 20240117 | 173600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 69 | 20240117 | 173500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 70 | 20240117 | 173400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 71 | 20240117 | 173300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 72 | 20240117 | 173200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 73 | 20240117 | 173100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 74 | 20240117 | 173000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 75 | 20240117 | 172900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 76 | 20240117 | 172800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 77 | 20240117 | 172700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 78 | 20240117 | 172600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 79 | 20240117 | 172500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 80 | 20240117 | 172400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 81 | 20240117 | 172300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 82 | 20240117 | 172200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 83 | 20240117 | 172100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 84 | 20240117 | 172000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 85 | 20240117 | 171900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 86 | 20240117 | 171800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 87 | 20240117 | 171700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 88 | 20240117 | 171600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 89 | 20240117 | 171500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 90 | 20240117 | 171400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 91 | 20240117 | 171300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 92 | 20240117 | 171200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 16617 |
| 93 | 20240117 | 171100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 94 | 20240117 | 171000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 95 | 20240117 | 170900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 96 | 20240117 | 170800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 97 | 20240117 | 170700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 98 | 20240117 | 170600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 99 | 20240117 | 170500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 100 | 20240117 | 170400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 101 | 20240117 | 170300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 102 | 20240117 | 170200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 103 | 20240117 | 170100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 104 | 20240117 | 170000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 105 | 20240117 | 165900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 106 | 20240117 | 165800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 107 | 20240117 | 165700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 108 | 20240117 | 165600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 109 | 20240117 | 165500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 110 | 20240117 | 165400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 111 | 20240117 | 165300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 112 | 20240117 | 165200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 113 | 20240117 | 165100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 114 | 20240117 | 165000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 115 | 20240117 | 164900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 116 | 20240117 | 164800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 117 | 20240117 | 164700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 118 | 20240117 | 164600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 119 | 20240117 | 164500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 120 | 20240117 | 164400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 121 | 20240117 | 164300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 122 | 20240117 | 164200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 16617 |
| 123 | 20240117 | 164100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 124 | 20240117 | 164000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 125 | 20240117 | 163900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 126 | 20240117 | 163800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 127 | 20240117 | 163700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 128 | 20240117 | 163600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 129 | 20240117 | 163500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 130 | 20240117 | 163400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 131 | 20240117 | 163300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 132 | 20240117 | 163200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 133 | 20240117 | 163100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 134 | 20240117 | 163000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 135 | 20240117 | 162900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 136 | 20240117 | 162800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 137 | 20240117 | 162700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 138 | 20240117 | 162600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 139 | 20240117 | 162500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 140 | 20240117 | 162400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 141 | 20240117 | 162300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 142 | 20240117 | 162200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 143 | 20240117 | 162100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 144 | 20240117 | 162000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 145 | 20240117 | 161900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 146 | 20240117 | 161800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 147 | 20240117 | 161700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 148 | 20240117 | 161600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 149 | 20240117 | 161500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 150 | 20240117 | 161400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 151 | 20240117 | 161300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 152 | 20240117 | 161200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 16617 |
| 153 | 20240117 | 161100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 154 | 20240117 | 161000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 155 | 20240117 | 160900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 156 | 20240117 | 160800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 157 | 20240117 | 160700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 158 | 20240117 | 160600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 159 | 20240117 | 160500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 160 | 20240117 | 160400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 161 | 20240117 | 160300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 162 | 20240117 | 160200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 163 | 20240117 | 160100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 164 | 20240117 | 160000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 165 | 20240117 | 155900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 166 | 20240117 | 155800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 167 | 20240117 | 155700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 168 | 20240117 | 155600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 169 | 20240117 | 155500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 170 | 20240117 | 155400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 171 | 20240117 | 155300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 172 | 20240117 | 155200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 173 | 20240117 | 155100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 174 | 20240117 | 155000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 175 | 20240117 | 154900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 176 | 20240117 | 154800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 177 | 20240117 | 154700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 178 | 20240117 | 154600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 179 | 20240117 | 154500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 180 | 20240117 | 154400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 181 | 20240117 | 154300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 182 | 20240117 | 154200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 16617 |
| 183 | 20240117 | 154100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 184 | 20240117 | 154000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 185 | 20240117 | 153900 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 186 | 20240117 | 153800 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 187 | 20240117 | 153700 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 188 | 20240117 | 153600 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 189 | 20240117 | 153500 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 190 | 20240117 | 153400 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 191 | 20240117 | 153300 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 192 | 20240117 | 153200 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 193 | 20240117 | 153100 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 194 | 20240117 | 153000 | 2261443060 | 2845 | 2845 | 2845 | 2845 | 16617 |
| 195 | 20240117 | 152900 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20240117 | 152800 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20240117 | 152700 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20240117 | 152600 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20240117 | 152500 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20240117 | 152400 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20240117 | 152300 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20240117 | 152200 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20240117 | 152100 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20240117 | 152000 | 2214167695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20240117 | 151900 | 2214167695 | 2820 | 2815 | 2820 | 2805 | 5618 |
| 206 | 20240117 | 151800 | 2198387940 | 2820 | 2820 | 2820 | 2810 | 804 |
| 207 | 20240117 | 151700 | 2196126085 | 2820 | 2825 | 2825 | 2820 | 1079 |
| 208 | 20240117 | 151600 | 2193080755 | 2820 | 2820 | 2820 | 2820 | 500 |
| 209 | 20240117 | 151500 | 2191670755 | 2810 | 2805 | 2810 | 2805 | 388 |
| 210 | 20240117 | 151400 | 2190580480 | 2810 | 2810 | 2810 | 2805 | 2149 |
| 211 | 20240117 | 151300 | 2184544195 | 2810 | 2810 | 2810 | 2810 | 58 |
| 212 | 20240117 | 151200 | 2184381215 | 2810 | 2820 | 2820 | 2810 | 521 |
| 213 | 20240117 | 151100 | 2182912995 | 2820 | 2820 | 2820 | 2810 | 549 |
| 214 | 20240117 | 151000 | 2181365935 | 2820 | 2825 | 2830 | 2815 | 1382 |
| 215 | 20240117 | 150900 | 2177465010 | 2825 | 2825 | 2830 | 2825 | 2751 |
| 216 | 20240117 | 150800 | 2169689490 | 2825 | 2825 | 2825 | 2825 | 20 |
| 217 | 20240117 | 150700 | 2169632990 | 2820 | 2825 | 2825 | 2820 | 451 |
| 218 | 20240117 | 150600 | 2168359915 | 2825 | 2825 | 2830 | 2825 | 1233 |
| 219 | 20240117 | 150500 | 2164876685 | 2825 | 2825 | 2825 | 2825 | 275 |
| 220 | 20240117 | 150400 | 2164099810 | 2825 | 2820 | 2825 | 2820 | 986 |
| 221 | 20240117 | 150300 | 2161316075 | 2820 | 2815 | 2820 | 2815 | 828 |
| 222 | 20240117 | 150200 | 2158985155 | 2810 | 2820 | 2820 | 2810 | 5424 |
| 223 | 20240117 | 150100 | 2143705595 | 2820 | 2820 | 2820 | 2820 | 846 |
| 224 | 20240117 | 150000 | 2141319875 | 2825 | 2825 | 2825 | 2825 | 2029 |
| 225 | 20240117 | 145900 | 2135587950 | 2825 | 2830 | 2830 | 2825 | 812 |
| 226 | 20240117 | 145800 | 2133293200 | 2830 | 2830 | 2830 | 2830 | 100 |
| 227 | 20240117 | 145700 | 2133010200 | 2825 | 2820 | 2825 | 2820 | 1692 |
| 228 | 20240117 | 145600 | 2128234470 | 2815 | 2815 | 2815 | 2815 | 1333 |
| 229 | 20240117 | 145500 | 2124482075 | 2800 | 2810 | 2815 | 2800 | 8044 |
| 230 | 20240117 | 145400 | 2101938140 | 2810 | 2810 | 2810 | 2810 | 1 |
| 231 | 20240117 | 145300 | 2101935330 | 2810 | 2810 | 2810 | 2810 | 601 |
| 232 | 20240117 | 145200 | 2100246520 | 2810 | 2810 | 2810 | 2810 | 0 |
| 233 | 20240117 | 145100 | 2100246520 | 2810 | 2810 | 2810 | 2810 | 2137 |
| 234 | 20240117 | 145000 | 2094241550 | 2800 | 2800 | 2800 | 2800 | 1367 |
| 235 | 20240117 | 144900 | 2090413950 | 2800 | 2800 | 2800 | 2800 | 837 |
| 236 | 20240117 | 144800 | 2088070350 | 2800 | 2810 | 2810 | 2800 | 7454 |
| 237 | 20240117 | 144700 | 2067186065 | 2805 | 2805 | 2805 | 2805 | 615 |
| 238 | 20240117 | 144600 | 2065460990 | 2805 | 2805 | 2805 | 2805 | 100 |
| 239 | 20240117 | 144500 | 2065180490 | 2805 | 2810 | 2810 | 2805 | 855 |
| 240 | 20240117 | 144400 | 2062780445 | 2815 | 2815 | 2815 | 2815 | 50 |
| 241 | 20240117 | 144300 | 2062639695 | 2810 | 2810 | 2810 | 2810 | 3136 |
| 242 | 20240117 | 144200 | 2053827535 | 2810 | 2815 | 2815 | 2810 | 109 |
| 243 | 20240117 | 144100 | 2053520745 | 2815 | 2810 | 2815 | 2810 | 8401 |
| 244 | 20240117 | 144000 | 2029913930 | 2810 | 2805 | 2810 | 2805 | 6568 |
| 245 | 20240117 | 143900 | 2011490590 | 2800 | 2800 | 2800 | 2800 | 2288 |
| 246 | 20240117 | 143800 | 2005084190 | 2800 | 2800 | 2800 | 2800 | 2144 |
| 247 | 20240117 | 143700 | 1999080990 | 2800 | 2805 | 2805 | 2800 | 5988 |
| 248 | 20240117 | 143600 | 1982314585 | 2800 | 2800 | 2800 | 2800 | 115 |
| 249 | 20240117 | 143500 | 1981992585 | 2800 | 2785 | 2800 | 2785 | 35714 |
| 250 | 20240117 | 143400 | 1882010780 | 2785 | 2785 | 2785 | 2780 | 10103 |
| 251 | 20240117 | 143300 | 1853924415 | 2780 | 2785 | 2785 | 2780 | 2491 |
| 252 | 20240117 | 143200 | 1846998835 | 2790 | 2790 | 2790 | 2790 | 1 |
| 253 | 20240117 | 143100 | 1846996045 | 2785 | 2790 | 2790 | 2785 | 3162 |
| 254 | 20240117 | 143000 | 1838179065 | 2800 | 2800 | 2800 | 2795 | 1622 |
| 255 | 20240117 | 142900 | 1833643760 | 2800 | 2795 | 2800 | 2795 | 2021 |
| 256 | 20240117 | 142800 | 1827990770 | 2800 | 2800 | 2800 | 2800 | 200 |
| 257 | 20240117 | 142700 | 1827430770 | 2800 | 2795 | 2800 | 2795 | 522 |
| 258 | 20240117 | 142600 | 1825971755 | 2795 | 2790 | 2795 | 2790 | 435 |
| 259 | 20240117 | 142500 | 1824757445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 260 | 20240117 | 142400 | 1824757445 | 2795 | 2795 | 2795 | 2795 | 70 |
| 261 | 20240117 | 142300 | 1824561795 | 2795 | 2795 | 2795 | 2795 | 5 |
| 262 | 20240117 | 142200 | 1824547820 | 2795 | 2800 | 2800 | 2795 | 1363 |
| 263 | 20240117 | 142100 | 1820737885 | 2795 | 2805 | 2805 | 2795 | 2 |
| 264 | 20240117 | 142000 | 1820732285 | 2805 | 2805 | 2805 | 2805 | 0 |
| 265 | 20240117 | 141900 | 1820732285 | 2805 | 2805 | 2805 | 2805 | 50 |
| 266 | 20240117 | 141800 | 1820592035 | 2805 | 2805 | 2805 | 2805 | 100 |
| 267 | 20240117 | 141700 | 1820311535 | 2795 | 2795 | 2795 | 2795 | 90 |
| 268 | 20240117 | 141600 | 1820059985 | 2795 | 2795 | 2795 | 2795 | 430 |
| 269 | 20240117 | 141500 | 1818858135 | 2795 | 2795 | 2795 | 2795 | 4 |
| 270 | 20240117 | 141400 | 1818846955 | 2815 | 2815 | 2815 | 2815 | 0 |
| 271 | 20240117 | 141300 | 1818846955 | 2815 | 2810 | 2815 | 2810 | 8 |
| 272 | 20240117 | 141200 | 1818824470 | 2795 | 2805 | 2810 | 2785 | 6254 |
| 273 | 20240117 | 141100 | 1801335985 | 2810 | 2810 | 2810 | 2810 | 444 |
| 274 | 20240117 | 141000 | 1800088345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 275 | 20240117 | 140900 | 1800088345 | 2810 | 2810 | 2810 | 2810 | 22 |
| 276 | 20240117 | 140800 | 1800026525 | 2825 | 2810 | 2825 | 2810 | 256 |
| 277 | 20240117 | 140700 | 1799303595 | 2810 | 2810 | 2810 | 2810 | 0 |
| 278 | 20240117 | 140600 | 1799303595 | 2810 | 2825 | 2825 | 2810 | 538 |
| 279 | 20240117 | 140500 | 1797791770 | 2810 | 2820 | 2820 | 2810 | 1326 |
| 280 | 20240117 | 140400 | 1794061610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20240117 | 140300 | 1794061610 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20240117 | 140200 | 1794061610 | 2820 | 2820 | 2820 | 2820 | 464 |
| 283 | 20240117 | 140100 | 1792753130 | 2820 | 2825 | 2825 | 2820 | 157 |
| 284 | 20240117 | 140000 | 1792309635 | 2825 | 2815 | 2825 | 2815 | 706 |
| 285 | 20240117 | 135900 | 1790319625 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20240117 | 135800 | 1790319625 | 2820 | 2820 | 2820 | 2820 | 2940 |
| 287 | 20240117 | 135700 | 1782028825 | 2830 | 2830 | 2830 | 2830 | 0 |
| 288 | 20240117 | 135600 | 1782028825 | 2830 | 2820 | 2830 | 2820 | 862 |
| 289 | 20240117 | 135500 | 1779594865 | 2820 | 2820 | 2820 | 2820 | 49 |
| 290 | 20240117 | 135400 | 1779456685 | 2820 | 2820 | 2820 | 2820 | 164 |
| 291 | 20240117 | 135300 | 1778994205 | 2820 | 2820 | 2820 | 2820 | 3 |
| 292 | 20240117 | 135200 | 1778985745 | 2820 | 2820 | 2820 | 2820 | 0 |
| 293 | 20240117 | 135100 | 1778985745 | 2820 | 2830 | 2830 | 2820 | 1273 |
| 294 | 20240117 | 135000 | 1775394485 | 2830 | 2830 | 2830 | 2830 | 0 |
| 295 | 20240117 | 134900 | 1775394485 | 2830 | 2830 | 2830 | 2825 | 406 |
| 296 | 20240117 | 134800 | 1774245800 | 2825 | 2825 | 2825 | 2825 | 1039 |
| 297 | 20240117 | 134700 | 1771310625 | 2825 | 2830 | 2830 | 2825 | 361 |
| 298 | 20240117 | 134600 | 1770289050 | 2825 | 2820 | 2825 | 2820 | 2288 |
| 299 | 20240117 | 134500 | 1763834475 | 2820 | 2820 | 2820 | 2820 | 4 |
| 300 | 20240117 | 134400 | 1763823195 | 2820 | 2820 | 2820 | 2820 | 586 |
| 301 | 20240117 | 134300 | 1762170675 | 2820 | 2820 | 2820 | 2820 | 505 |
| 302 | 20240117 | 134200 | 1760746575 | 2815 | 2815 | 2820 | 2815 | 3407 |
| 303 | 20240117 | 134100 | 1751155860 | 2805 | 2805 | 2815 | 2805 | 1608 |
| 304 | 20240117 | 134000 | 1746639635 | 2805 | 2805 | 2805 | 2805 | 500 |
| 305 | 20240117 | 133900 | 1745237135 | 2810 | 2810 | 2810 | 2810 | 1694 |
| 306 | 20240117 | 133800 | 1740476995 | 2810 | 2810 | 2810 | 2810 | 89 |
| 307 | 20240117 | 133700 | 1740226905 | 2810 | 2810 | 2810 | 2810 | 0 |
| 308 | 20240117 | 133600 | 1740226905 | 2810 | 2810 | 2810 | 2810 | 200 |
| 309 | 20240117 | 133500 | 1739664905 | 2810 | 2810 | 2810 | 2810 | 300 |
| 310 | 20240117 | 133400 | 1738821905 | 2805 | 2810 | 2810 | 2805 | 3138 |
| 311 | 20240117 | 133300 | 1730017630 | 2810 | 2815 | 2815 | 2810 | 672 |
| 312 | 20240117 | 133200 | 1728129300 | 2800 | 2800 | 2800 | 2800 | 0 |
| 313 | 20240117 | 133100 | 1728129300 | 2800 | 2800 | 2800 | 2800 | 44 |
| 314 | 20240117 | 133000 | 1728006100 | 2815 | 2810 | 2815 | 2810 | 2903 |
| 315 | 20240117 | 132900 | 1719837655 | 2810 | 2805 | 2810 | 2805 | 970 |
| 316 | 20240117 | 132800 | 1717112760 | 2805 | 2810 | 2815 | 2805 | 4454 |
| 317 | 20240117 | 132700 | 1704617690 | 2810 | 2805 | 2810 | 2805 | 975 |
| 318 | 20240117 | 132600 | 1701879120 | 2800 | 2795 | 2800 | 2795 | 41602 |
| 319 | 20240117 | 132500 | 1585582615 | 2795 | 2795 | 2795 | 2795 | 260 |
| 320 | 20240117 | 132400 | 1584855915 | 2795 | 2795 | 2795 | 2795 | 53 |
| 321 | 20240117 | 132300 | 1584707780 | 2795 | 2795 | 2795 | 2795 | 4401 |
| 322 | 20240117 | 132200 | 1572406985 | 2790 | 2785 | 2790 | 2785 | 1418 |
| 323 | 20240117 | 132100 | 1568452765 | 2785 | 2790 | 2790 | 2785 | 290 |
| 324 | 20240117 | 132000 | 1567644115 | 2790 | 2790 | 2790 | 2785 | 483 |
| 325 | 20240117 | 131900 | 1566296550 | 2790 | 2790 | 2790 | 2785 | 5514 |
| 326 | 20240117 | 131800 | 1550912495 | 2785 | 2780 | 2785 | 2780 | 165 |
| 327 | 20240117 | 131700 | 1550453770 | 2780 | 2790 | 2790 | 2780 | 1588 |
| 328 | 20240117 | 131600 | 1546035500 | 2790 | 2790 | 2790 | 2785 | 36 |
| 329 | 20240117 | 131500 | 1545935085 | 2780 | 2785 | 2790 | 2780 | 1148 |
| 330 | 20240117 | 131400 | 1542738055 | 2790 | 2790 | 2790 | 2790 | 226 |
| 331 | 20240117 | 131300 | 1542107515 | 2790 | 2790 | 2790 | 2790 | 8169 |
| 332 | 20240117 | 131200 | 1519316005 | 2785 | 2790 | 2790 | 2785 | 1929 |
| 333 | 20240117 | 131100 | 1513938720 | 2790 | 2785 | 2790 | 2785 | 706 |
| 334 | 20240117 | 131000 | 1511972500 | 2785 | 2785 | 2785 | 2785 | 58 |
| 335 | 20240117 | 130900 | 1511810970 | 2785 | 2785 | 2785 | 2785 | 1400 |
| 336 | 20240117 | 130800 | 1507911970 | 2785 | 2780 | 2785 | 2780 | 6131 |
| 337 | 20240117 | 130700 | 1490858035 | 2780 | 2775 | 2780 | 2775 | 316 |
| 338 | 20240117 | 130600 | 1489979785 | 2775 | 2775 | 2775 | 2775 | 54 |
| 339 | 20240117 | 130500 | 1489829935 | 2780 | 2780 | 2780 | 2780 | 275 |
| 340 | 20240117 | 130400 | 1489065435 | 2780 | 2770 | 2780 | 2770 | 3 |
| 341 | 20240117 | 130300 | 1489057115 | 2770 | 2770 | 2775 | 2770 | 508 |
| 342 | 20240117 | 130200 | 1487647515 | 2770 | 2780 | 2780 | 2770 | 1383 |
| 343 | 20240117 | 130100 | 1483812775 | 2780 | 2770 | 2780 | 2770 | 1601 |
| 344 | 20240117 | 130000 | 1479368940 | 2775 | 2770 | 2780 | 2770 | 510 |
| 345 | 20240117 | 125900 | 1477952715 | 2770 | 2770 | 2770 | 2770 | 61 |
| 346 | 20240117 | 125800 | 1477783745 | 2770 | 2770 | 2770 | 2770 | 101 |
| 347 | 20240117 | 125700 | 1477503975 | 2775 | 2770 | 2775 | 2770 | 6393 |
| 348 | 20240117 | 125600 | 1459794040 | 2765 | 2770 | 2770 | 2765 | 662 |
| 349 | 20240117 | 125500 | 1457961110 | 2770 | 2770 | 2770 | 2770 | 310 |
| 350 | 20240117 | 125400 | 1457102410 | 2770 | 2770 | 2770 | 2765 | 2431 |
| 351 | 20240117 | 125300 | 1450378380 | 2770 | 2770 | 2770 | 2770 | 0 |
| 352 | 20240117 | 125200 | 1450378380 | 2770 | 2770 | 2775 | 2770 | 5612 |
| 353 | 20240117 | 125100 | 1434814400 | 2770 | 2765 | 2770 | 2765 | 1466 |
| 354 | 20240117 | 125000 | 1430754380 | 2770 | 2770 | 2770 | 2770 | 101 |
| 355 | 20240117 | 124900 | 1430474610 | 2770 | 2770 | 2770 | 2770 | 2 |
| 356 | 20240117 | 124800 | 1430469070 | 2765 | 2770 | 2770 | 2765 | 382 |
| 357 | 20240117 | 124700 | 1429411530 | 2770 | 2770 | 2770 | 2770 | 931 |
| 358 | 20240117 | 124600 | 1426832660 | 2765 | 2765 | 2765 | 2765 | 1 |
| 359 | 20240117 | 124500 | 1426829895 | 2765 | 2765 | 2765 | 2765 | 102 |
| 360 | 20240117 | 124400 | 1426547865 | 2765 | 2765 | 2765 | 2765 | 0 |
| 361 | 20240117 | 124300 | 1426547865 | 2765 | 2765 | 2765 | 2765 | 4 |
| 362 | 20240117 | 124200 | 1426536805 | 2770 | 2770 | 2770 | 2770 | 1180 |
| 363 | 20240117 | 124100 | 1423268205 | 2775 | 2770 | 2775 | 2770 | 3972 |
| 364 | 20240117 | 124000 | 1412247405 | 2770 | 2765 | 2770 | 2765 | 576 |
| 365 | 20240117 | 123900 | 1410652885 | 2770 | 2770 | 2770 | 2770 | 1945 |
| 366 | 20240117 | 123800 | 1405265235 | 2775 | 2775 | 2775 | 2775 | 1417 |
| 367 | 20240117 | 123700 | 1401333060 | 2775 | 2775 | 2775 | 2775 | 0 |
| 368 | 20240117 | 123600 | 1401333060 | 2775 | 2775 | 2775 | 2765 | 172 |
| 369 | 20240117 | 123500 | 1400857460 | 2760 | 2765 | 2770 | 2760 | 2030 |
| 370 | 20240117 | 123400 | 1395252855 | 2765 | 2765 | 2765 | 2765 | 0 |
| 371 | 20240117 | 123300 | 1395252855 | 2765 | 2765 | 2765 | 2765 | 0 |
| 372 | 20240117 | 123200 | 1395252855 | 2765 | 2765 | 2765 | 2765 | 1910 |
| 373 | 20240117 | 123100 | 1389971705 | 2765 | 2765 | 2765 | 2765 | 1310 |
| 374 | 20240117 | 123000 | 1386349555 | 2775 | 2775 | 2775 | 2775 | 648 |
| 375 | 20240117 | 122900 | 1384551355 | 2765 | 2770 | 2770 | 2765 | 3353 |
| 376 | 20240117 | 122800 | 1375277810 | 2770 | 2775 | 2775 | 2770 | 3504 |
| 377 | 20240117 | 122700 | 1365554215 | 2775 | 2775 | 2775 | 2765 | 2500 |
| 378 | 20240117 | 122600 | 1358626715 | 2780 | 2780 | 2780 | 2780 | 600 |
| 379 | 20240117 | 122500 | 1356958715 | 2780 | 2775 | 2780 | 2775 | 1655 |
| 380 | 20240117 | 122400 | 1352362820 | 2775 | 2775 | 2775 | 2775 | 300 |
| 381 | 20240117 | 122300 | 1351530320 | 2775 | 2775 | 2775 | 2775 | 150 |
| 382 | 20240117 | 122200 | 1351114070 | 2775 | 2775 | 2775 | 2765 | 268 |
| 383 | 20240117 | 122100 | 1350372050 | 2765 | 2765 | 2765 | 2765 | 500 |
| 384 | 20240117 | 122000 | 1348989550 | 2760 | 2775 | 2775 | 2760 | 2101 |
| 385 | 20240117 | 121900 | 1343185365 | 2775 | 2775 | 2775 | 2775 | 3 |
| 386 | 20240117 | 121800 | 1343177040 | 2765 | 2770 | 2770 | 2765 | 1574 |
| 387 | 20240117 | 121700 | 1338821325 | 2775 | 2775 | 2775 | 2775 | 620 |
| 388 | 20240117 | 121600 | 1337100825 | 2775 | 2775 | 2775 | 2775 | 504 |
| 389 | 20240117 | 121500 | 1335702225 | 2770 | 2775 | 2775 | 2770 | 251 |
| 390 | 20240117 | 121400 | 1335006930 | 2770 | 2775 | 2775 | 2770 | 101 |
| 391 | 20240117 | 121300 | 1334726660 | 2775 | 2775 | 2775 | 2770 | 1249 |
| 392 | 20240117 | 121200 | 1331260750 | 2770 | 2770 | 2770 | 2770 | 272 |
| 393 | 20240117 | 121100 | 1330507310 | 2770 | 2765 | 2770 | 2765 | 31 |
| 394 | 20240117 | 121000 | 1330421495 | 2765 | 2765 | 2765 | 2765 | 808 |
| 395 | 20240117 | 120900 | 1328187375 | 2765 | 2765 | 2765 | 2765 | 87 |
| 396 | 20240117 | 120800 | 1327946820 | 2760 | 2765 | 2765 | 2760 | 647 |
| 397 | 20240117 | 120700 | 1326160170 | 2765 | 2765 | 2765 | 2765 | 829 |
| 398 | 20240117 | 120600 | 1323867985 | 2770 | 2770 | 2770 | 2770 | 108 |
| 399 | 20240117 | 120500 | 1323568825 | 2770 | 2775 | 2775 | 2770 | 570 |
| 400 | 20240117 | 120400 | 1321989575 | 2775 | 2775 | 2775 | 2775 | 194 |
| 401 | 20240117 | 120300 | 1321451225 | 2765 | 2775 | 2775 | 2765 | 18025 |
| 402 | 20240117 | 120200 | 1271569600 | 2775 | 2780 | 2780 | 2775 | 487 |
| 403 | 20240117 | 120100 | 1270218115 | 2775 | 2785 | 2790 | 2775 | 3447 |
| 404 | 20240117 | 120000 | 1260640775 | 2780 | 2780 | 2780 | 2780 | 200 |
| 405 | 20240117 | 115900 | 1260084775 | 2780 | 2775 | 2780 | 2775 | 47 |
| 406 | 20240117 | 115800 | 1259954140 | 2775 | 2780 | 2780 | 2775 | 1110 |
| 407 | 20240117 | 115700 | 1256872100 | 2785 | 2785 | 2785 | 2785 | 306 |
| 408 | 20240117 | 115600 | 1256019890 | 2785 | 2785 | 2785 | 2785 | 101 |
| 409 | 20240117 | 115500 | 1255738605 | 2785 | 2785 | 2785 | 2785 | 0 |
| 410 | 20240117 | 115400 | 1255738605 | 2785 | 2785 | 2785 | 2785 | 141 |
| 411 | 20240117 | 115300 | 1255345920 | 2785 | 2785 | 2785 | 2785 | 759 |
| 412 | 20240117 | 115200 | 1253232105 | 2785 | 2785 | 2785 | 2785 | 4 |
| 413 | 20240117 | 115100 | 1253220965 | 2785 | 2785 | 2785 | 2785 | 259 |
| 414 | 20240117 | 115000 | 1252499650 | 2770 | 2785 | 2785 | 2770 | 19 |
| 415 | 20240117 | 114900 | 1252446870 | 2785 | 2785 | 2785 | 2785 | 100 |
| 416 | 20240117 | 114800 | 1252168370 | 2785 | 2785 | 2785 | 2785 | 217 |
| 417 | 20240117 | 114700 | 1251564025 | 2785 | 2785 | 2785 | 2785 | 2005 |
| 418 | 20240117 | 114600 | 1245980100 | 2770 | 2770 | 2780 | 2770 | 319 |
| 419 | 20240117 | 114500 | 1245095720 | 2770 | 2770 | 2770 | 2770 | 0 |
| 420 | 20240117 | 114400 | 1245095720 | 2770 | 2770 | 2770 | 2765 | 740 |
| 421 | 20240117 | 114300 | 1243046695 | 2770 | 2770 | 2770 | 2770 | 1170 |
| 422 | 20240117 | 114200 | 1239805795 | 2770 | 2770 | 2770 | 2770 | 2408 |
| 423 | 20240117 | 114100 | 1233135635 | 2770 | 2770 | 2770 | 2770 | 876 |
| 424 | 20240117 | 114000 | 1230709115 | 2770 | 2775 | 2775 | 2770 | 227 |
| 425 | 20240117 | 113900 | 1230080075 | 2775 | 2775 | 2775 | 2775 | 1 |
| 426 | 20240117 | 113800 | 1230077300 | 2770 | 2775 | 2775 | 2770 | 1243 |
| 427 | 20240117 | 113700 | 1226633695 | 2775 | 2775 | 2775 | 2775 | 1 |
| 428 | 20240117 | 113600 | 1226630920 | 2775 | 2780 | 2780 | 2775 | 1499 |
| 429 | 20240117 | 113500 | 1222470115 | 2780 | 2780 | 2780 | 2780 | 1 |
| 430 | 20240117 | 113400 | 1222467335 | 2780 | 2780 | 2780 | 2780 | 334 |
| 431 | 20240117 | 113300 | 1221538815 | 2785 | 2785 | 2785 | 2785 | 30 |
| 432 | 20240117 | 113200 | 1221455265 | 2785 | 2785 | 2785 | 2785 | 167 |
| 433 | 20240117 | 113100 | 1220990170 | 2785 | 2775 | 2785 | 2775 | 57 |
| 434 | 20240117 | 113000 | 1220831955 | 2795 | 2785 | 2795 | 2775 | 3001 |
| 435 | 20240117 | 112900 | 1212487970 | 2785 | 2785 | 2785 | 2785 | 99 |
| 436 | 20240117 | 112800 | 1212212255 | 2780 | 2780 | 2780 | 2780 | 0 |
| 437 | 20240117 | 112700 | 1212212255 | 2780 | 2780 | 2780 | 2780 | 2000 |
| 438 | 20240117 | 112600 | 1206652255 | 2795 | 2795 | 2795 | 2795 | 0 |
| 439 | 20240117 | 112500 | 1206652255 | 2795 | 2780 | 2795 | 2780 | 22801 |
| 440 | 20240117 | 112400 | 1142999645 | 2780 | 2780 | 2780 | 2780 | 1361 |
| 441 | 20240117 | 112300 | 1139216065 | 2780 | 2790 | 2790 | 2780 | 2419 |
| 442 | 20240117 | 112200 | 1132491205 | 2790 | 2790 | 2790 | 2790 | 458 |
| 443 | 20240117 | 112100 | 1131213385 | 2790 | 2790 | 2790 | 2790 | 1 |
| 444 | 20240117 | 112000 | 1131210595 | 2790 | 2785 | 2790 | 2785 | 1596 |
| 445 | 20240117 | 111900 | 1126764030 | 2790 | 2785 | 2790 | 2785 | 1042 |
| 446 | 20240117 | 111800 | 1123856870 | 2785 | 2790 | 2790 | 2785 | 797 |
| 447 | 20240117 | 111700 | 1121634305 | 2790 | 2790 | 2790 | 2790 | 319 |
| 448 | 20240117 | 111600 | 1120744295 | 2790 | 2790 | 2790 | 2790 | 6 |
| 449 | 20240117 | 111500 | 1120727555 | 2790 | 2790 | 2790 | 2790 | 2 |
| 450 | 20240117 | 111400 | 1120721975 | 2785 | 2780 | 2785 | 2780 | 702 |
| 451 | 20240117 | 111300 | 1118767005 | 2780 | 2785 | 2785 | 2780 | 87 |
| 452 | 20240117 | 111200 | 1118524860 | 2785 | 2780 | 2785 | 2780 | 218 |
| 453 | 20240117 | 111100 | 1117917820 | 2770 | 2785 | 2785 | 2770 | 3005 |
| 454 | 20240117 | 111000 | 1109585270 | 2775 | 2775 | 2775 | 2775 | 386 |
| 455 | 20240117 | 110900 | 1108514120 | 2775 | 2785 | 2785 | 2775 | 5 |
| 456 | 20240117 | 110800 | 1108500205 | 2770 | 2775 | 2775 | 2770 | 1000 |
| 457 | 20240117 | 110700 | 1105727940 | 2790 | 2775 | 2790 | 2775 | 1208 |
| 458 | 20240117 | 110600 | 1102375485 | 2775 | 2780 | 2780 | 2775 | 1109 |
| 459 | 20240117 | 110500 | 1099297005 | 2780 | 2775 | 2780 | 2775 | 212 |
| 460 | 20240117 | 110400 | 1098708645 | 2775 | 2790 | 2790 | 2775 | 2536 |
| 461 | 20240117 | 110300 | 1091659365 | 2780 | 2785 | 2785 | 2780 | 1400 |
| 462 | 20240117 | 110200 | 1087767285 | 2785 | 2785 | 2785 | 2785 | 81 |
| 463 | 20240117 | 110100 | 1087541700 | 2785 | 2785 | 2785 | 2785 | 754 |
| 464 | 20240117 | 110000 | 1085441810 | 2790 | 2790 | 2790 | 2790 | 1 |
| 465 | 20240117 | 105900 | 1085439020 | 2785 | 2790 | 2790 | 2785 | 2072 |
| 466 | 20240117 | 105800 | 1079658900 | 2790 | 2790 | 2790 | 2790 | 300 |
| 467 | 20240117 | 105700 | 1078821900 | 2790 | 2790 | 2790 | 2790 | 1006 |
| 468 | 20240117 | 105600 | 1076015160 | 2790 | 2785 | 2790 | 2780 | 1245 |
| 469 | 20240117 | 105500 | 1072552580 | 2785 | 2785 | 2785 | 2780 | 725 |
| 470 | 20240117 | 105400 | 1070534425 | 2785 | 2785 | 2785 | 2785 | 1 |
| 471 | 20240117 | 105300 | 1070531640 | 2785 | 2785 | 2785 | 2785 | 161 |
| 472 | 20240117 | 105200 | 1070083255 | 2780 | 2780 | 2780 | 2780 | 2132 |
| 473 | 20240117 | 105100 | 1064156295 | 2780 | 2785 | 2785 | 2780 | 262 |
| 474 | 20240117 | 105000 | 1063426675 | 2775 | 2775 | 2775 | 2775 | 693 |
| 475 | 20240117 | 104900 | 1061503600 | 2780 | 2785 | 2785 | 2780 | 701 |
| 476 | 20240117 | 104800 | 1059553820 | 2785 | 2780 | 2785 | 2770 | 540 |
| 477 | 20240117 | 104700 | 1058051430 | 2780 | 2780 | 2780 | 2765 | 14287 |
| 478 | 20240117 | 104600 | 1018454140 | 2780 | 2780 | 2780 | 2780 | 42 |
| 479 | 20240117 | 104500 | 1018337380 | 2780 | 2780 | 2780 | 2780 | 1 |
| 480 | 20240117 | 104400 | 1018334600 | 2780 | 2780 | 2780 | 2780 | 55 |
| 481 | 20240117 | 104300 | 1018181700 | 2780 | 2785 | 2785 | 2775 | 8828 |
| 482 | 20240117 | 104200 | 993650825 | 2790 | 2785 | 2790 | 2785 | 2 |
| 483 | 20240117 | 104100 | 993645250 | 2785 | 2795 | 2795 | 2785 | 1531 |
| 484 | 20240117 | 104000 | 989374140 | 2795 | 2800 | 2800 | 2795 | 3580 |
| 485 | 20240117 | 103900 | 979352625 | 2800 | 2805 | 2805 | 2800 | 1075 |
| 486 | 20240117 | 103800 | 976337625 | 2800 | 2800 | 2800 | 2800 | 387 |
| 487 | 20240117 | 103700 | 975254025 | 2805 | 2805 | 2805 | 2805 | 256 |
| 488 | 20240117 | 103600 | 974535945 | 2805 | 2810 | 2810 | 2805 | 499 |
| 489 | 20240117 | 103500 | 973134155 | 2810 | 2810 | 2810 | 2810 | 72 |
| 490 | 20240117 | 103400 | 972931835 | 2810 | 2810 | 2810 | 2810 | 0 |
| 491 | 20240117 | 103300 | 972931835 | 2810 | 2810 | 2810 | 2810 | 845 |
| 492 | 20240117 | 103200 | 970557385 | 2810 | 2805 | 2810 | 2805 | 900 |
| 493 | 20240117 | 103100 | 968028885 | 2810 | 2810 | 2810 | 2810 | 620 |
| 494 | 20240117 | 103000 | 966286685 | 2810 | 2810 | 2810 | 2810 | 518 |
| 495 | 20240117 | 102900 | 964831105 | 2810 | 2810 | 2810 | 2810 | 299 |
| 496 | 20240117 | 102800 | 963990915 | 2810 | 2805 | 2810 | 2805 | 2750 |
| 497 | 20240117 | 102700 | 956265525 | 2805 | 2805 | 2805 | 2805 | 36 |
| 498 | 20240117 | 102600 | 956164545 | 2805 | 2805 | 2805 | 2805 | 750 |
| 499 | 20240117 | 102500 | 954060795 | 2805 | 2805 | 2805 | 2805 | 2746 |
| 500 | 20240117 | 102400 | 946358265 | 2795 | 2795 | 2800 | 2795 | 2403 |
| 501 | 20240117 | 102300 | 939634880 | 2800 | 2790 | 2800 | 2790 | 2578 |
| 502 | 20240117 | 102200 | 932437300 | 2785 | 2790 | 2790 | 2780 | 2805 |
| 503 | 20240117 | 102100 | 924629595 | 2790 | 2785 | 2790 | 2785 | 89 |
| 504 | 20240117 | 102000 | 924381625 | 2785 | 2785 | 2785 | 2785 | 382 |
| 505 | 20240117 | 101900 | 923317755 | 2785 | 2785 | 2785 | 2780 | 860 |
| 506 | 20240117 | 101800 | 920924970 | 2780 | 2785 | 2785 | 2780 | 1008 |
| 507 | 20240117 | 101700 | 918120715 | 2785 | 2795 | 2795 | 2785 | 105 |
| 508 | 20240117 | 101600 | 917828190 | 2795 | 2790 | 2795 | 2790 | 433 |
| 509 | 20240117 | 101500 | 916619455 | 2795 | 2775 | 2795 | 2775 | 9537 |
| 510 | 20240117 | 101400 | 890055705 | 2780 | 2780 | 2785 | 2770 | 4886 |
| 511 | 20240117 | 101300 | 876497585 | 2780 | 2780 | 2785 | 2780 | 1816 |
| 512 | 20240117 | 101200 | 871443540 | 2780 | 2790 | 2795 | 2765 | 7304 |
| 513 | 20240117 | 101100 | 851161260 | 2790 | 2780 | 2790 | 2780 | 4365 |
| 514 | 20240117 | 101000 | 839013085 | 2780 | 2785 | 2785 | 2775 | 363 |
| 515 | 20240117 | 100900 | 838004610 | 2790 | 2780 | 2790 | 2775 | 7922 |
| 516 | 20240117 | 100800 | 816016490 | 2780 | 2765 | 2780 | 2765 | 2453 |
| 517 | 20240117 | 100700 | 809217465 | 2765 | 2770 | 2770 | 2760 | 9488 |
| 518 | 20240117 | 100600 | 782980980 | 2770 | 2780 | 2780 | 2765 | 10366 |
| 519 | 20240117 | 100500 | 754277405 | 2780 | 2790 | 2790 | 2780 | 8166 |
| 520 | 20240117 | 100400 | 731569760 | 2790 | 2790 | 2790 | 2790 | 458 |
| 521 | 20240117 | 100300 | 730291940 | 2790 | 2785 | 2790 | 2785 | 4835 |
| 522 | 20240117 | 100200 | 716811570 | 2790 | 2790 | 2795 | 2775 | 28928 |
| 523 | 20240117 | 100100 | 636433620 | 2790 | 2790 | 2800 | 2785 | 2677 |
| 524 | 20240117 | 100000 | 628971745 | 2790 | 2790 | 2790 | 2790 | 2150 |
| 525 | 20240117 | 095900 | 622973245 | 2790 | 2790 | 2790 | 2790 | 1300 |
| 526 | 20240117 | 095800 | 619346245 | 2790 | 2800 | 2800 | 2785 | 9177 |
| 527 | 20240117 | 095700 | 593715700 | 2800 | 2815 | 2815 | 2800 | 20055 |
| 528 | 20240117 | 095600 | 537469705 | 2820 | 2820 | 2820 | 2820 | 64 |
| 529 | 20240117 | 095500 | 537289225 | 2810 | 2810 | 2820 | 2810 | 558 |
| 530 | 20240117 | 095400 | 535720245 | 2810 | 2820 | 2820 | 2810 | 3178 |
| 531 | 20240117 | 095300 | 526775045 | 2830 | 2830 | 2830 | 2830 | 0 |
| 532 | 20240117 | 095200 | 526775045 | 2830 | 2830 | 2830 | 2830 | 5 |
| 533 | 20240117 | 095100 | 526760895 | 2830 | 2825 | 2830 | 2825 | 347 |
| 534 | 20240117 | 095000 | 525780485 | 2825 | 2825 | 2825 | 2825 | 11 |
| 535 | 20240117 | 094900 | 525749410 | 2830 | 2825 | 2830 | 2825 | 248 |
| 536 | 20240117 | 094800 | 525048785 | 2825 | 2825 | 2825 | 2825 | 54 |
| 537 | 20240117 | 094700 | 524896235 | 2825 | 2830 | 2830 | 2825 | 289 |
| 538 | 20240117 | 094600 | 524079800 | 2825 | 2835 | 2835 | 2825 | 1152 |
| 539 | 20240117 | 094500 | 520819555 | 2835 | 2840 | 2840 | 2835 | 845 |
| 540 | 20240117 | 094400 | 518423845 | 2840 | 2840 | 2840 | 2840 | 1 |
| 541 | 20240117 | 094300 | 518421005 | 2830 | 2835 | 2835 | 2830 | 1043 |
| 542 | 20240117 | 094200 | 515464350 | 2830 | 2830 | 2830 | 2830 | 909 |
| 543 | 20240117 | 094100 | 512891880 | 2830 | 2820 | 2830 | 2820 | 3441 |
| 544 | 20240117 | 094000 | 503163945 | 2820 | 2810 | 2820 | 2810 | 668 |
| 545 | 20240117 | 093900 | 501283775 | 2820 | 2810 | 2820 | 2805 | 3419 |
| 546 | 20240117 | 093800 | 491687965 | 2810 | 2810 | 2815 | 2810 | 13276 |
| 547 | 20240117 | 093700 | 454372405 | 2810 | 2820 | 2830 | 2810 | 29046 |
| 548 | 20240117 | 093600 | 372639815 | 2815 | 2830 | 2830 | 2815 | 5830 |
| 549 | 20240117 | 093500 | 356194830 | 2835 | 2840 | 2840 | 2835 | 28 |
| 550 | 20240117 | 093400 | 356115425 | 2840 | 2820 | 2840 | 2820 | 1586 |
| 551 | 20240117 | 093300 | 351640885 | 2820 | 2820 | 2820 | 2820 | 300 |
| 552 | 20240117 | 093200 | 350794885 | 2840 | 2830 | 2840 | 2820 | 1077 |
| 553 | 20240117 | 093100 | 347748625 | 2830 | 2830 | 2835 | 2830 | 2233 |
| 554 | 20240117 | 093000 | 341420570 | 2830 | 2830 | 2830 | 2820 | 5483 |
| 555 | 20240117 | 092900 | 325952640 | 2815 | 2825 | 2830 | 2815 | 3249 |
| 556 | 20240117 | 092800 | 316789705 | 2830 | 2835 | 2835 | 2825 | 411 |
| 557 | 20240117 | 092700 | 315625530 | 2835 | 2835 | 2835 | 2825 | 4347 |
| 558 | 20240117 | 092600 | 303307225 | 2835 | 2835 | 2835 | 2835 | 0 |
| 559 | 20240117 | 092500 | 303307225 | 2835 | 2815 | 2835 | 2815 | 4022 |
| 560 | 20240117 | 092400 | 291928895 | 2815 | 2825 | 2835 | 2810 | 2818 |
| 561 | 20240117 | 092300 | 283975650 | 2810 | 2835 | 2835 | 2805 | 7219 |
| 562 | 20240117 | 092200 | 263680140 | 2820 | 2835 | 2835 | 2820 | 8133 |
| 563 | 20240117 | 092100 | 240714610 | 2835 | 2845 | 2845 | 2835 | 9 |
| 564 | 20240117 | 092000 | 240689055 | 2825 | 2835 | 2845 | 2825 | 9571 |
| 565 | 20240117 | 091900 | 213569275 | 2840 | 2845 | 2845 | 2840 | 3818 |
| 566 | 20240117 | 091800 | 202720235 | 2845 | 2840 | 2845 | 2840 | 2884 |
| 567 | 20240117 | 091700 | 194527005 | 2845 | 2850 | 2860 | 2835 | 14146 |
| 568 | 20240117 | 091600 | 154314625 | 2865 | 2850 | 2865 | 2850 | 1051 |
| 569 | 20240117 | 091500 | 151318870 | 2860 | 2865 | 2865 | 2855 | 5454 |
| 570 | 20240117 | 091400 | 135743605 | 2865 | 2870 | 2870 | 2855 | 1627 |
| 571 | 20240117 | 091300 | 131086275 | 2855 | 2865 | 2870 | 2855 | 3319 |
| 572 | 20240117 | 091200 | 121584475 | 2860 | 2860 | 2860 | 2855 | 1477 |
| 573 | 20240117 | 091100 | 117360565 | 2865 | 2865 | 2865 | 2855 | 1176 |
| 574 | 20240117 | 091000 | 113994125 | 2865 | 2860 | 2865 | 2850 | 3084 |
| 575 | 20240117 | 090900 | 105189950 | 2860 | 2855 | 2870 | 2855 | 2258 |
| 576 | 20240117 | 090800 | 98733155 | 2870 | 2855 | 2870 | 2850 | 10351 |
| 577 | 20240117 | 090700 | 69122465 | 2860 | 2875 | 2875 | 2855 | 3878 |
| 578 | 20240117 | 090600 | 58012625 | 2880 | 2880 | 2885 | 2880 | 137 |
| 579 | 20240117 | 090500 | 57618015 | 2875 | 2895 | 2900 | 2875 | 5901 |
| 580 | 20240117 | 090400 | 40597685 | 2895 | 2910 | 2910 | 2890 | 57 |
| 581 | 20240117 | 090300 | 40432585 | 2905 | 2905 | 2910 | 2885 | 3313 |
| 582 | 20240117 | 090200 | 30840875 | 2905 | 2900 | 2905 | 2900 | 221 |
| 583 | 20240117 | 090100 | 30199925 | 2910 | 2920 | 2920 | 2900 | 2901 |
| 584 | 20240117 | 090000 | 21764635 | 2910 | 2920 | 2920 | 2905 | 7215 |