30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 33284 |
| 3 | 20240117 | 185500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20240117 | 185400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20240117 | 185300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20240117 | 185200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20240117 | 185100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20240117 | 185000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20240117 | 184900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20240117 | 184800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20240117 | 184700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20240117 | 184600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20240117 | 184500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20240117 | 184400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20240117 | 184300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20240117 | 184200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20240117 | 184100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20240117 | 184000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20240117 | 183900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20240117 | 183800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20240117 | 183700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20240117 | 183600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20240117 | 183500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20240117 | 183400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20240117 | 183300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20240117 | 183200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20240117 | 183100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20240117 | 183000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20240117 | 182900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20240117 | 182800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20240117 | 182700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20240117 | 182600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 33284 |
| 33 | 20240117 | 182500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20240117 | 182400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20240117 | 182300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20240117 | 182200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20240117 | 182100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20240117 | 182000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20240117 | 181900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20240117 | 181800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20240117 | 181700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20240117 | 181600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20240117 | 181500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20240117 | 181400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20240117 | 181300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20240117 | 181200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20240117 | 181100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20240117 | 181000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20240117 | 180900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20240117 | 180800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20240117 | 180700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20240117 | 180600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20240117 | 180500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20240117 | 180400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20240117 | 180300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20240117 | 180200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20240117 | 180100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20240117 | 180000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20240117 | 175900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20240117 | 175800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20240117 | 175700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20240117 | 175600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 33284 |
| 63 | 20240117 | 175500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20240117 | 175400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20240117 | 175300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20240117 | 175200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20240117 | 175100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20240117 | 175000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20240117 | 174900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20240117 | 174800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20240117 | 174700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20240117 | 174600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20240117 | 174500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20240117 | 174400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20240117 | 174300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20240117 | 174200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20240117 | 174100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20240117 | 174000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20240117 | 173900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20240117 | 173800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20240117 | 173700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20240117 | 173600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20240117 | 173500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20240117 | 173400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20240117 | 173300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20240117 | 173200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20240117 | 173100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20240117 | 173000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20240117 | 172900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20240117 | 172800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20240117 | 172700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20240117 | 172600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 33284 |
| 93 | 20240117 | 172500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20240117 | 172400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20240117 | 172300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20240117 | 172200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20240117 | 172100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20240117 | 172000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20240117 | 171900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20240117 | 171800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20240117 | 171700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20240117 | 171600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20240117 | 171500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20240117 | 171400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20240117 | 171300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20240117 | 171200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20240117 | 171100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20240117 | 171000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20240117 | 170900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20240117 | 170800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20240117 | 170700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20240117 | 170600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20240117 | 170500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20240117 | 170400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20240117 | 170300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20240117 | 170200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20240117 | 170100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20240117 | 170000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20240117 | 165900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20240117 | 165800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20240117 | 165700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20240117 | 165600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 33284 |
| 123 | 20240117 | 165500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20240117 | 165400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20240117 | 165300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20240117 | 165200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20240117 | 165100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20240117 | 165000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20240117 | 164900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20240117 | 164800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20240117 | 164700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20240117 | 164600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20240117 | 164500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20240117 | 164400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20240117 | 164300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20240117 | 164200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20240117 | 164100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20240117 | 164000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20240117 | 163900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20240117 | 163800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20240117 | 163700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20240117 | 163600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20240117 | 163500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20240117 | 163400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20240117 | 163300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20240117 | 163200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20240117 | 163100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20240117 | 163000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20240117 | 162900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20240117 | 162800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20240117 | 162700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20240117 | 162600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 33284 |
| 153 | 20240117 | 162500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20240117 | 162400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20240117 | 162300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20240117 | 162200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20240117 | 162100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20240117 | 162000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20240117 | 161900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20240117 | 161800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20240117 | 161700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20240117 | 161600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20240117 | 161500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20240117 | 161400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20240117 | 161300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20240117 | 161200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20240117 | 161100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20240117 | 161000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20240117 | 160900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20240117 | 160800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20240117 | 160700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20240117 | 160600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20240117 | 160500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20240117 | 160400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20240117 | 160300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20240117 | 160200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20240117 | 160100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20240117 | 160000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20240117 | 155900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20240117 | 155800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20240117 | 155700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20240117 | 155600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 33284 |
| 183 | 20240117 | 155500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20240117 | 155400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20240117 | 155300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20240117 | 155200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20240117 | 155100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20240117 | 155000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20240117 | 154900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20240117 | 154800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20240117 | 154700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20240117 | 154600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20240117 | 154500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20240117 | 154400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20240117 | 154300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20240117 | 154200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20240117 | 154100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20240117 | 154000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20240117 | 153900 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20240117 | 153800 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20240117 | 153700 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20240117 | 153600 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20240117 | 153500 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20240117 | 153400 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20240117 | 153300 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 206 | 20240117 | 153200 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20240117 | 153100 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20240117 | 153000 | 3131094795 | 2810 | 2810 | 2810 | 2810 | 33284 |
| 209 | 20240117 | 152900 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 210 | 20240117 | 152800 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 211 | 20240117 | 152700 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 212 | 20240117 | 152600 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 213 | 20240117 | 152500 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 214 | 20240117 | 152400 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 215 | 20240117 | 152300 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 216 | 20240117 | 152200 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 217 | 20240117 | 152100 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 218 | 20240117 | 152000 | 3037566755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 219 | 20240117 | 151900 | 3037566755 | 2780 | 2765 | 2780 | 2760 | 11652 |
| 220 | 20240117 | 151800 | 3005305740 | 2770 | 2765 | 2770 | 2750 | 4210 |
| 221 | 20240117 | 151700 | 2993682125 | 2770 | 2785 | 2790 | 2760 | 7148 |
| 222 | 20240117 | 151600 | 2973876825 | 2785 | 2775 | 2785 | 2765 | 7682 |
| 223 | 20240117 | 151500 | 2952552245 | 2780 | 2770 | 2780 | 2770 | 2593 |
| 224 | 20240117 | 151400 | 2945358370 | 2770 | 2765 | 2770 | 2765 | 2674 |
| 225 | 20240117 | 151300 | 2937964265 | 2775 | 2765 | 2775 | 2760 | 1347 |
| 226 | 20240117 | 151200 | 2934236595 | 2765 | 2765 | 2770 | 2760 | 1633 |
| 227 | 20240117 | 151100 | 2929722170 | 2760 | 2765 | 2765 | 2760 | 5655 |
| 228 | 20240117 | 151000 | 2914090735 | 2760 | 2745 | 2765 | 2745 | 5337 |
| 229 | 20240117 | 150900 | 2899356720 | 2755 | 2750 | 2755 | 2750 | 4854 |
| 230 | 20240117 | 150800 | 2885984470 | 2750 | 2750 | 2750 | 2750 | 2103 |
| 231 | 20240117 | 150700 | 2880201220 | 2750 | 2750 | 2755 | 2750 | 1065 |
| 232 | 20240117 | 150600 | 2877269805 | 2750 | 2750 | 2750 | 2750 | 61 |
| 233 | 20240117 | 150500 | 2877102055 | 2745 | 2750 | 2755 | 2745 | 1367 |
| 234 | 20240117 | 150400 | 2873341485 | 2745 | 2745 | 2755 | 2745 | 1763 |
| 235 | 20240117 | 150300 | 2868494275 | 2750 | 2745 | 2760 | 2745 | 3338 |
| 236 | 20240117 | 150200 | 2859312130 | 2745 | 2740 | 2745 | 2735 | 3430 |
| 237 | 20240117 | 150100 | 2849929955 | 2740 | 2740 | 2745 | 2740 | 933 |
| 238 | 20240117 | 150000 | 2847373480 | 2740 | 2730 | 2750 | 2730 | 3902 |
| 239 | 20240117 | 145900 | 2836675155 | 2735 | 2730 | 2735 | 2730 | 1213 |
| 240 | 20240117 | 145800 | 2833363610 | 2735 | 2735 | 2735 | 2730 | 562 |
| 241 | 20240117 | 145700 | 2831828145 | 2725 | 2725 | 2730 | 2725 | 4334 |
| 242 | 20240117 | 145600 | 2819998445 | 2725 | 2730 | 2730 | 2725 | 9552 |
| 243 | 20240117 | 145500 | 2793924730 | 2735 | 2735 | 2735 | 2735 | 459 |
| 244 | 20240117 | 145400 | 2792669365 | 2735 | 2735 | 2735 | 2735 | 202 |
| 245 | 20240117 | 145300 | 2792116895 | 2735 | 2735 | 2735 | 2730 | 846 |
| 246 | 20240117 | 145200 | 2789803105 | 2735 | 2740 | 2740 | 2730 | 2859 |
| 247 | 20240117 | 145100 | 2781983740 | 2740 | 2740 | 2740 | 2735 | 158 |
| 248 | 20240117 | 145000 | 2781551350 | 2740 | 2735 | 2740 | 2730 | 803 |
| 249 | 20240117 | 144900 | 2779356630 | 2740 | 2735 | 2740 | 2735 | 552 |
| 250 | 20240117 | 144800 | 2777846890 | 2735 | 2730 | 2735 | 2730 | 690 |
| 251 | 20240117 | 144700 | 2775962380 | 2735 | 2735 | 2735 | 2730 | 2128 |
| 252 | 20240117 | 144600 | 2770152290 | 2735 | 2740 | 2740 | 2735 | 6845 |
| 253 | 20240117 | 144500 | 2751430810 | 2740 | 2740 | 2740 | 2735 | 968 |
| 254 | 20240117 | 144400 | 2748782820 | 2740 | 2735 | 2740 | 2735 | 1187 |
| 255 | 20240117 | 144300 | 2745532080 | 2740 | 2740 | 2740 | 2740 | 133 |
| 256 | 20240117 | 144200 | 2745167660 | 2740 | 2740 | 2740 | 2740 | 134 |
| 257 | 20240117 | 144100 | 2744800500 | 2740 | 2745 | 2745 | 2740 | 1165 |
| 258 | 20240117 | 144000 | 2741608325 | 2740 | 2745 | 2745 | 2740 | 533 |
| 259 | 20240117 | 143900 | 2740147790 | 2745 | 2745 | 2745 | 2740 | 952 |
| 260 | 20240117 | 143800 | 2737534800 | 2745 | 2740 | 2745 | 2740 | 6 |
| 261 | 20240117 | 143700 | 2737518335 | 2745 | 2740 | 2745 | 2740 | 2174 |
| 262 | 20240117 | 143600 | 2731561570 | 2735 | 2740 | 2740 | 2735 | 512 |
| 263 | 20240117 | 143500 | 2730158750 | 2740 | 2740 | 2740 | 2735 | 450 |
| 264 | 20240117 | 143400 | 2728925950 | 2745 | 2745 | 2745 | 2740 | 151 |
| 265 | 20240117 | 143300 | 2728511460 | 2745 | 2740 | 2745 | 2740 | 880 |
| 266 | 20240117 | 143200 | 2726099625 | 2740 | 2740 | 2740 | 2740 | 305 |
| 267 | 20240117 | 143100 | 2725263925 | 2740 | 2740 | 2740 | 2740 | 20 |
| 268 | 20240117 | 143000 | 2725209125 | 2740 | 2735 | 2740 | 2735 | 764 |
| 269 | 20240117 | 142900 | 2723119570 | 2740 | 2740 | 2740 | 2740 | 1304 |
| 270 | 20240117 | 142800 | 2719546610 | 2740 | 2740 | 2740 | 2740 | 205 |
| 271 | 20240117 | 142700 | 2718984910 | 2745 | 2745 | 2745 | 2740 | 28 |
| 272 | 20240117 | 142600 | 2718908060 | 2745 | 2740 | 2745 | 2740 | 250 |
| 273 | 20240117 | 142500 | 2718222810 | 2745 | 2740 | 2745 | 2740 | 1122 |
| 274 | 20240117 | 142400 | 2715148525 | 2740 | 2740 | 2740 | 2740 | 1060 |
| 275 | 20240117 | 142300 | 2712244125 | 2740 | 2735 | 2740 | 2735 | 4606 |
| 276 | 20240117 | 142200 | 2699645035 | 2735 | 2740 | 2740 | 2735 | 353 |
| 277 | 20240117 | 142100 | 2698678325 | 2740 | 2735 | 2740 | 2735 | 611 |
| 278 | 20240117 | 142000 | 2697007095 | 2740 | 2740 | 2740 | 2735 | 107 |
| 279 | 20240117 | 141900 | 2696714110 | 2740 | 2740 | 2740 | 2740 | 1400 |
| 280 | 20240117 | 141800 | 2692878110 | 2740 | 2740 | 2740 | 2740 | 3720 |
| 281 | 20240117 | 141700 | 2682685310 | 2740 | 2750 | 2750 | 2740 | 5238 |
| 282 | 20240117 | 141600 | 2668330150 | 2750 | 2750 | 2750 | 2750 | 1410 |
| 283 | 20240117 | 141500 | 2664452650 | 2750 | 2750 | 2750 | 2750 | 800 |
| 284 | 20240117 | 141400 | 2662252650 | 2750 | 2750 | 2750 | 2750 | 1230 |
| 285 | 20240117 | 141300 | 2658870150 | 2750 | 2750 | 2750 | 2745 | 4857 |
| 286 | 20240117 | 141200 | 2645537230 | 2750 | 2750 | 2750 | 2750 | 524 |
| 287 | 20240117 | 141100 | 2644096230 | 2750 | 2750 | 2750 | 2750 | 10 |
| 288 | 20240117 | 141000 | 2644068730 | 2750 | 2745 | 2750 | 2745 | 2646 |
| 289 | 20240117 | 140900 | 2636804850 | 2745 | 2745 | 2750 | 2745 | 3244 |
| 290 | 20240117 | 140800 | 2627892575 | 2750 | 2750 | 2755 | 2750 | 1316 |
| 291 | 20240117 | 140700 | 2624273425 | 2745 | 2750 | 2750 | 2745 | 1030 |
| 292 | 20240117 | 140600 | 2621442680 | 2750 | 2755 | 2755 | 2745 | 240 |
| 293 | 20240117 | 140500 | 2620783520 | 2755 | 2750 | 2755 | 2750 | 761 |
| 294 | 20240117 | 140400 | 2618690110 | 2750 | 2750 | 2750 | 2745 | 2689 |
| 295 | 20240117 | 140300 | 2611302025 | 2750 | 2760 | 2760 | 2750 | 5264 |
| 296 | 20240117 | 140200 | 2596822890 | 2760 | 2755 | 2760 | 2755 | 2697 |
| 297 | 20240117 | 140100 | 2589392200 | 2760 | 2760 | 2760 | 2755 | 404 |
| 298 | 20240117 | 140000 | 2588277660 | 2760 | 2760 | 2760 | 2760 | 210 |
| 299 | 20240117 | 135900 | 2587698060 | 2765 | 2765 | 2765 | 2760 | 1937 |
| 300 | 20240117 | 135800 | 2582350855 | 2765 | 2765 | 2765 | 2765 | 11 |
| 301 | 20240117 | 135700 | 2582320440 | 2765 | 2765 | 2765 | 2765 | 82 |
| 302 | 20240117 | 135600 | 2582093710 | 2765 | 2765 | 2765 | 2760 | 207 |
| 303 | 20240117 | 135500 | 2581521725 | 2770 | 2760 | 2770 | 2760 | 145 |
| 304 | 20240117 | 135400 | 2581121325 | 2755 | 2765 | 2770 | 2755 | 3626 |
| 305 | 20240117 | 135300 | 2571104825 | 2765 | 2765 | 2765 | 2765 | 2 |
| 306 | 20240117 | 135200 | 2571099295 | 2765 | 2770 | 2770 | 2765 | 175 |
| 307 | 20240117 | 135100 | 2570614985 | 2770 | 2770 | 2770 | 2770 | 1723 |
| 308 | 20240117 | 135000 | 2565842275 | 2775 | 2775 | 2775 | 2770 | 129 |
| 309 | 20240117 | 134900 | 2565484800 | 2780 | 2780 | 2780 | 2775 | 1891 |
| 310 | 20240117 | 134800 | 2560237190 | 2780 | 2775 | 2780 | 2770 | 343 |
| 311 | 20240117 | 134700 | 2559286810 | 2775 | 2775 | 2780 | 2770 | 4234 |
| 312 | 20240117 | 134600 | 2547536005 | 2775 | 2770 | 2780 | 2770 | 1891 |
| 313 | 20240117 | 134500 | 2542294565 | 2770 | 2760 | 2770 | 2760 | 5679 |
| 314 | 20240117 | 134400 | 2526615395 | 2760 | 2760 | 2765 | 2760 | 1026 |
| 315 | 20240117 | 134300 | 2523783555 | 2755 | 2770 | 2770 | 2755 | 1470 |
| 316 | 20240117 | 134200 | 2519727015 | 2760 | 2770 | 2770 | 2760 | 90 |
| 317 | 20240117 | 134100 | 2519478415 | 2770 | 2770 | 2770 | 2770 | 360 |
| 318 | 20240117 | 134000 | 2518481215 | 2770 | 2770 | 2770 | 2770 | 9 |
| 319 | 20240117 | 133900 | 2518456285 | 2770 | 2765 | 2770 | 2760 | 5995 |
| 320 | 20240117 | 133800 | 2501897715 | 2770 | 2770 | 2770 | 2765 | 1066 |
| 321 | 20240117 | 133700 | 2498949895 | 2770 | 2770 | 2770 | 2770 | 300 |
| 322 | 20240117 | 133600 | 2498118895 | 2770 | 2765 | 2770 | 2765 | 100 |
| 323 | 20240117 | 133500 | 2497842135 | 2770 | 2770 | 2770 | 2770 | 34 |
| 324 | 20240117 | 133400 | 2497747955 | 2770 | 2775 | 2775 | 2770 | 17 |
| 325 | 20240117 | 133300 | 2497700835 | 2770 | 2770 | 2770 | 2765 | 1612 |
| 326 | 20240117 | 133200 | 2493235845 | 2770 | 2770 | 2770 | 2770 | 15 |
| 327 | 20240117 | 133100 | 2493194295 | 2770 | 2770 | 2770 | 2765 | 180 |
| 328 | 20240117 | 133000 | 2492696195 | 2770 | 2765 | 2775 | 2765 | 5329 |
| 329 | 20240117 | 132900 | 2477940210 | 2765 | 2760 | 2765 | 2760 | 1192 |
| 330 | 20240117 | 132800 | 2474646830 | 2765 | 2760 | 2765 | 2760 | 1041 |
| 331 | 20240117 | 132700 | 2471773610 | 2760 | 2760 | 2760 | 2755 | 73 |
| 332 | 20240117 | 132600 | 2471572135 | 2760 | 2765 | 2765 | 2760 | 533 |
| 333 | 20240117 | 132500 | 2470101035 | 2765 | 2760 | 2765 | 2760 | 4004 |
| 334 | 20240117 | 132400 | 2459049970 | 2760 | 2760 | 2760 | 2760 | 100 |
| 335 | 20240117 | 132300 | 2458773970 | 2760 | 2760 | 2760 | 2755 | 160 |
| 336 | 20240117 | 132200 | 2458332420 | 2760 | 2755 | 2760 | 2755 | 1466 |
| 337 | 20240117 | 132100 | 2454293540 | 2750 | 2750 | 2750 | 2750 | 1050 |
| 338 | 20240117 | 132000 | 2451406040 | 2760 | 2760 | 2760 | 2760 | 101 |
| 339 | 20240117 | 131900 | 2451127280 | 2750 | 2760 | 2760 | 2750 | 169 |
| 340 | 20240117 | 131800 | 2450661340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 341 | 20240117 | 131700 | 2450661340 | 2760 | 2760 | 2760 | 2760 | 514 |
| 342 | 20240117 | 131600 | 2449242700 | 2760 | 2750 | 2760 | 2750 | 534 |
| 343 | 20240117 | 131500 | 2447774100 | 2760 | 2755 | 2760 | 2755 | 313 |
| 344 | 20240117 | 131400 | 2446911545 | 2760 | 2750 | 2760 | 2750 | 862 |
| 345 | 20240117 | 131300 | 2444540230 | 2750 | 2755 | 2755 | 2750 | 8883 |
| 346 | 20240117 | 131200 | 2420111770 | 2755 | 2755 | 2755 | 2755 | 10 |
| 347 | 20240117 | 131100 | 2420084220 | 2755 | 2750 | 2755 | 2750 | 195 |
| 348 | 20240117 | 131000 | 2419547895 | 2755 | 2750 | 2755 | 2750 | 502 |
| 349 | 20240117 | 130900 | 2418165340 | 2750 | 2755 | 2755 | 2750 | 727 |
| 350 | 20240117 | 130800 | 2416162505 | 2755 | 2755 | 2755 | 2755 | 225 |
| 351 | 20240117 | 130700 | 2415542630 | 2760 | 2755 | 2760 | 2750 | 3758 |
| 352 | 20240117 | 130600 | 2405184980 | 2760 | 2755 | 2760 | 2755 | 854 |
| 353 | 20240117 | 130500 | 2402832160 | 2755 | 2760 | 2760 | 2755 | 245 |
| 354 | 20240117 | 130400 | 2402156710 | 2760 | 2755 | 2760 | 2750 | 1076 |
| 355 | 20240117 | 130300 | 2399193705 | 2755 | 2760 | 2760 | 2755 | 5223 |
| 356 | 20240117 | 130200 | 2384804285 | 2760 | 2765 | 2765 | 2760 | 2367 |
| 357 | 20240117 | 130100 | 2378271335 | 2760 | 2770 | 2770 | 2760 | 6512 |
| 358 | 20240117 | 130000 | 2360294475 | 2760 | 2760 | 2770 | 2760 | 182 |
| 359 | 20240117 | 125900 | 2359791735 | 2770 | 2770 | 2770 | 2765 | 856 |
| 360 | 20240117 | 125800 | 2357424800 | 2770 | 2770 | 2770 | 2770 | 44 |
| 361 | 20240117 | 125700 | 2357302920 | 2770 | 2770 | 2770 | 2770 | 1062 |
| 362 | 20240117 | 125600 | 2354361180 | 2770 | 2760 | 2770 | 2760 | 759 |
| 363 | 20240117 | 125500 | 2352266000 | 2770 | 2770 | 2770 | 2765 | 33 |
| 364 | 20240117 | 125400 | 2352174690 | 2780 | 2765 | 2780 | 2765 | 873 |
| 365 | 20240117 | 125300 | 2349756730 | 2765 | 2765 | 2770 | 2765 | 966 |
| 366 | 20240117 | 125200 | 2347085525 | 2765 | 2765 | 2765 | 2765 | 30 |
| 367 | 20240117 | 125100 | 2347002575 | 2765 | 2755 | 2765 | 2755 | 1183 |
| 368 | 20240117 | 125000 | 2343740410 | 2765 | 2760 | 2765 | 2755 | 2172 |
| 369 | 20240117 | 124900 | 2337754810 | 2765 | 2765 | 2765 | 2755 | 5808 |
| 370 | 20240117 | 124800 | 2321744030 | 2765 | 2755 | 2765 | 2755 | 1115 |
| 371 | 20240117 | 124700 | 2318671670 | 2760 | 2765 | 2765 | 2760 | 7969 |
| 372 | 20240117 | 124600 | 2296677130 | 2765 | 2765 | 2765 | 2760 | 262 |
| 373 | 20240117 | 124500 | 2295953700 | 2765 | 2765 | 2765 | 2765 | 2 |
| 374 | 20240117 | 124400 | 2295948170 | 2765 | 2770 | 2770 | 2765 | 1691 |
| 375 | 20240117 | 124300 | 2291272505 | 2770 | 2770 | 2770 | 2770 | 132 |
| 376 | 20240117 | 124200 | 2290906865 | 2770 | 2765 | 2770 | 2760 | 6015 |
| 377 | 20240117 | 124100 | 2274275005 | 2770 | 2765 | 2775 | 2765 | 45 |
| 378 | 20240117 | 124000 | 2274150400 | 2770 | 2780 | 2780 | 2770 | 792 |
| 379 | 20240117 | 123900 | 2271955665 | 2775 | 2775 | 2775 | 2775 | 1039 |
| 380 | 20240117 | 123800 | 2269072440 | 2785 | 2775 | 2785 | 2775 | 729 |
| 381 | 20240117 | 123700 | 2267046880 | 2775 | 2775 | 2775 | 2775 | 14 |
| 382 | 20240117 | 123600 | 2267008030 | 2785 | 2770 | 2785 | 2770 | 1030 |
| 383 | 20240117 | 123500 | 2264146350 | 2775 | 2775 | 2775 | 2775 | 262 |
| 384 | 20240117 | 123400 | 2263419300 | 2775 | 2775 | 2775 | 2770 | 173 |
| 385 | 20240117 | 123300 | 2262939455 | 2770 | 2770 | 2770 | 2770 | 495 |
| 386 | 20240117 | 123200 | 2261568305 | 2765 | 2770 | 2775 | 2765 | 760 |
| 387 | 20240117 | 123100 | 2259463610 | 2770 | 2770 | 2775 | 2770 | 1541 |
| 388 | 20240117 | 123000 | 2255194955 | 2770 | 2770 | 2770 | 2770 | 14 |
| 389 | 20240117 | 122900 | 2255156175 | 2770 | 2765 | 2770 | 2765 | 1986 |
| 390 | 20240117 | 122800 | 2249664870 | 2765 | 2765 | 2765 | 2765 | 163 |
| 391 | 20240117 | 122700 | 2249214175 | 2765 | 2760 | 2765 | 2760 | 3616 |
| 392 | 20240117 | 122600 | 2239233440 | 2765 | 2765 | 2765 | 2765 | 17 |
| 393 | 20240117 | 122500 | 2239186435 | 2760 | 2765 | 2765 | 2760 | 380 |
| 394 | 20240117 | 122400 | 2238136635 | 2765 | 2765 | 2765 | 2765 | 319 |
| 395 | 20240117 | 122300 | 2237254600 | 2765 | 2760 | 2765 | 2760 | 132 |
| 396 | 20240117 | 122200 | 2236890120 | 2765 | 2765 | 2765 | 2765 | 320 |
| 397 | 20240117 | 122100 | 2236005320 | 2765 | 2765 | 2765 | 2760 | 2285 |
| 398 | 20240117 | 122000 | 2229698290 | 2760 | 2765 | 2765 | 2760 | 191 |
| 399 | 20240117 | 121900 | 2229170675 | 2765 | 2765 | 2765 | 2765 | 437 |
| 400 | 20240117 | 121800 | 2227962370 | 2765 | 2765 | 2765 | 2760 | 108 |
| 401 | 20240117 | 121700 | 2227663845 | 2765 | 2765 | 2765 | 2765 | 6 |
| 402 | 20240117 | 121600 | 2227647255 | 2770 | 2765 | 2770 | 2765 | 829 |
| 403 | 20240117 | 121500 | 2225354585 | 2765 | 2760 | 2765 | 2760 | 50 |
| 404 | 20240117 | 121400 | 2225216340 | 2765 | 2760 | 2765 | 2760 | 119 |
| 405 | 20240117 | 121300 | 2224887805 | 2765 | 2765 | 2765 | 2765 | 15 |
| 406 | 20240117 | 121200 | 2224846330 | 2770 | 2765 | 2770 | 2765 | 1453 |
| 407 | 20240117 | 121100 | 2220826520 | 2765 | 2760 | 2770 | 2760 | 1637 |
| 408 | 20240117 | 121000 | 2216308295 | 2760 | 2765 | 2770 | 2760 | 612 |
| 409 | 20240117 | 120900 | 2214617295 | 2760 | 2765 | 2770 | 2760 | 1236 |
| 410 | 20240117 | 120800 | 2211205025 | 2770 | 2770 | 2770 | 2760 | 3545 |
| 411 | 20240117 | 120700 | 2201413975 | 2770 | 2770 | 2770 | 2765 | 1046 |
| 412 | 20240117 | 120600 | 2198521555 | 2770 | 2755 | 2770 | 2755 | 252 |
| 413 | 20240117 | 120500 | 2197825805 | 2755 | 2775 | 2780 | 2755 | 27697 |
| 414 | 20240117 | 120400 | 2121352730 | 2780 | 2775 | 2780 | 2775 | 497 |
| 415 | 20240117 | 120300 | 2119973300 | 2775 | 2775 | 2775 | 2770 | 99 |
| 416 | 20240117 | 120200 | 2119698930 | 2775 | 2785 | 2795 | 2770 | 5372 |
| 417 | 20240117 | 120100 | 2104775290 | 2785 | 2775 | 2790 | 2775 | 2650 |
| 418 | 20240117 | 120000 | 2097409705 | 2780 | 2770 | 2890 | 2765 | 57235 |
| 419 | 20240117 | 115900 | 1935809890 | 2770 | 2770 | 2770 | 2770 | 1495 |
| 420 | 20240117 | 115800 | 1931668740 | 2775 | 2775 | 2775 | 2775 | 0 |
| 421 | 20240117 | 115700 | 1931668740 | 2775 | 2775 | 2775 | 2775 | 20 |
| 422 | 20240117 | 115600 | 1931613240 | 2770 | 2775 | 2780 | 2770 | 436 |
| 423 | 20240117 | 115500 | 1930404310 | 2775 | 2770 | 2775 | 2765 | 5795 |
| 424 | 20240117 | 115400 | 1914344030 | 2775 | 2775 | 2775 | 2775 | 24 |
| 425 | 20240117 | 115300 | 1914277430 | 2775 | 2770 | 2780 | 2770 | 2846 |
| 426 | 20240117 | 115200 | 1906393750 | 2770 | 2775 | 2775 | 2770 | 8664 |
| 427 | 20240117 | 115100 | 1882388280 | 2780 | 2775 | 2780 | 2775 | 1087 |
| 428 | 20240117 | 115000 | 1879371420 | 2780 | 2780 | 2780 | 2780 | 1 |
| 429 | 20240117 | 114900 | 1879368640 | 2780 | 2780 | 2780 | 2780 | 66 |
| 430 | 20240117 | 114800 | 1879185160 | 2775 | 2785 | 2785 | 2775 | 367 |
| 431 | 20240117 | 114700 | 1878166635 | 2775 | 2785 | 2785 | 2775 | 2615 |
| 432 | 20240117 | 114600 | 1870908275 | 2790 | 2785 | 2790 | 2780 | 2890 |
| 433 | 20240117 | 114500 | 1862869670 | 2790 | 2790 | 2790 | 2790 | 190 |
| 434 | 20240117 | 114400 | 1862339570 | 2790 | 2785 | 2790 | 2785 | 890 |
| 435 | 20240117 | 114300 | 1859859540 | 2785 | 2780 | 2790 | 2780 | 2756 |
| 436 | 20240117 | 114200 | 1852197760 | 2790 | 2790 | 2790 | 2785 | 1717 |
| 437 | 20240117 | 114100 | 1847415890 | 2790 | 2785 | 2790 | 2785 | 2400 |
| 438 | 20240117 | 114000 | 1840730905 | 2790 | 2785 | 2790 | 2780 | 377 |
| 439 | 20240117 | 113900 | 1839681035 | 2790 | 2790 | 2790 | 2785 | 452 |
| 440 | 20240117 | 113800 | 1838421205 | 2790 | 2785 | 2790 | 2780 | 401 |
| 441 | 20240117 | 113700 | 1837304765 | 2785 | 2780 | 2785 | 2780 | 1663 |
| 442 | 20240117 | 113600 | 1832680770 | 2780 | 2775 | 2780 | 2775 | 79 |
| 443 | 20240117 | 113500 | 1832461395 | 2775 | 2770 | 2775 | 2770 | 3931 |
| 444 | 20240117 | 113400 | 1821571475 | 2770 | 2775 | 2775 | 2770 | 2245 |
| 445 | 20240117 | 113300 | 1815351600 | 2775 | 2775 | 2780 | 2775 | 2413 |
| 446 | 20240117 | 113200 | 1808655420 | 2775 | 2775 | 2775 | 2775 | 714 |
| 447 | 20240117 | 113100 | 1806674070 | 2775 | 2780 | 2780 | 2775 | 2930 |
| 448 | 20240117 | 113000 | 1798530670 | 2785 | 2790 | 2790 | 2785 | 128 |
| 449 | 20240117 | 112900 | 1798173555 | 2785 | 2785 | 2785 | 2780 | 949 |
| 450 | 20240117 | 112800 | 1795533840 | 2785 | 2790 | 2790 | 2785 | 42 |
| 451 | 20240117 | 112700 | 1795416830 | 2780 | 2790 | 2790 | 2780 | 603 |
| 452 | 20240117 | 112600 | 1793739305 | 2790 | 2780 | 2790 | 2780 | 359 |
| 453 | 20240117 | 112500 | 1792739730 | 2780 | 2780 | 2780 | 2780 | 118 |
| 454 | 20240117 | 112400 | 1792411690 | 2780 | 2780 | 2780 | 2780 | 20 |
| 455 | 20240117 | 112300 | 1792356090 | 2785 | 2785 | 2785 | 2785 | 81 |
| 456 | 20240117 | 112200 | 1792130505 | 2785 | 2785 | 2790 | 2785 | 518 |
| 457 | 20240117 | 112100 | 1790687725 | 2785 | 2785 | 2790 | 2785 | 520 |
| 458 | 20240117 | 112000 | 1789239485 | 2780 | 2790 | 2790 | 2780 | 687 |
| 459 | 20240117 | 111900 | 1787329385 | 2790 | 2785 | 2790 | 2780 | 1106 |
| 460 | 20240117 | 111800 | 1784254320 | 2790 | 2790 | 2790 | 2775 | 715 |
| 461 | 20240117 | 111700 | 1782263530 | 2790 | 2790 | 2800 | 2775 | 3969 |
| 462 | 20240117 | 111600 | 1771221195 | 2790 | 2795 | 2795 | 2790 | 559 |
| 463 | 20240117 | 111500 | 1769658795 | 2790 | 2790 | 2790 | 2790 | 1 |
| 464 | 20240117 | 111400 | 1769656005 | 2795 | 2795 | 2795 | 2795 | 1 |
| 465 | 20240117 | 111300 | 1769653210 | 2795 | 2800 | 2800 | 2795 | 509 |
| 466 | 20240117 | 111200 | 1768229665 | 2800 | 2800 | 2800 | 2800 | 264 |
| 467 | 20240117 | 111100 | 1767490465 | 2800 | 2795 | 2800 | 2795 | 441 |
| 468 | 20240117 | 111000 | 1766257165 | 2800 | 2795 | 2800 | 2795 | 260 |
| 469 | 20240117 | 110900 | 1765530135 | 2795 | 2790 | 2795 | 2790 | 2362 |
| 470 | 20240117 | 110800 | 1758939095 | 2790 | 2785 | 2790 | 2785 | 355 |
| 471 | 20240117 | 110700 | 1757949950 | 2785 | 2785 | 2785 | 2785 | 751 |
| 472 | 20240117 | 110600 | 1755858415 | 2785 | 2790 | 2790 | 2785 | 36 |
| 473 | 20240117 | 110500 | 1755757990 | 2790 | 2785 | 2790 | 2780 | 439 |
| 474 | 20240117 | 110400 | 1754536600 | 2785 | 2785 | 2785 | 2785 | 1940 |
| 475 | 20240117 | 110300 | 1749133700 | 2785 | 2790 | 2790 | 2785 | 86 |
| 476 | 20240117 | 110200 | 1748893860 | 2785 | 2790 | 2790 | 2785 | 265 |
| 477 | 20240117 | 110100 | 1748155785 | 2790 | 2790 | 2790 | 2790 | 184 |
| 478 | 20240117 | 110000 | 1747642425 | 2790 | 2785 | 2790 | 2785 | 80 |
| 479 | 20240117 | 105900 | 1747419270 | 2785 | 2790 | 2790 | 2785 | 1360 |
| 480 | 20240117 | 105800 | 1743625875 | 2790 | 2795 | 2795 | 2790 | 1076 |
| 481 | 20240117 | 105700 | 1740623455 | 2795 | 2795 | 2795 | 2790 | 38 |
| 482 | 20240117 | 105600 | 1740517300 | 2790 | 2790 | 2790 | 2790 | 201 |
| 483 | 20240117 | 105500 | 1739956510 | 2795 | 2790 | 2795 | 2790 | 764 |
| 484 | 20240117 | 105400 | 1737824775 | 2790 | 2790 | 2790 | 2790 | 1046 |
| 485 | 20240117 | 105300 | 1734906435 | 2790 | 2790 | 2790 | 2785 | 357 |
| 486 | 20240117 | 105200 | 1733912155 | 2790 | 2790 | 2790 | 2785 | 432 |
| 487 | 20240117 | 105100 | 1732707005 | 2790 | 2790 | 2790 | 2785 | 740 |
| 488 | 20240117 | 105000 | 1730646010 | 2790 | 2790 | 2790 | 2785 | 1530 |
| 489 | 20240117 | 104900 | 1726384335 | 2790 | 2780 | 2790 | 2780 | 115 |
| 490 | 20240117 | 104800 | 1726064475 | 2785 | 2790 | 2790 | 2785 | 296 |
| 491 | 20240117 | 104700 | 1725238665 | 2790 | 2785 | 2795 | 2770 | 5344 |
| 492 | 20240117 | 104600 | 1710361760 | 2785 | 2800 | 2800 | 2770 | 21106 |
| 493 | 20240117 | 104500 | 1651788360 | 2795 | 2795 | 2800 | 2795 | 104 |
| 494 | 20240117 | 104400 | 1651497640 | 2795 | 2800 | 2800 | 2795 | 593 |
| 495 | 20240117 | 104300 | 1649839660 | 2790 | 2790 | 2790 | 2790 | 340 |
| 496 | 20240117 | 104200 | 1648891060 | 2790 | 2790 | 2790 | 2790 | 173 |
| 497 | 20240117 | 104100 | 1648408390 | 2800 | 2795 | 2800 | 2790 | 1316 |
| 498 | 20240117 | 104000 | 1644734995 | 2795 | 2795 | 2805 | 2795 | 14 |
| 499 | 20240117 | 103900 | 1644695815 | 2795 | 2805 | 2805 | 2795 | 1043 |
| 500 | 20240117 | 103800 | 1641777160 | 2795 | 2795 | 2795 | 2795 | 1062 |
| 501 | 20240117 | 103700 | 1638808870 | 2795 | 2810 | 2810 | 2795 | 365 |
| 502 | 20240117 | 103600 | 1637786255 | 2815 | 2815 | 2815 | 2815 | 9 |
| 503 | 20240117 | 103500 | 1637760920 | 2815 | 2810 | 2815 | 2800 | 359 |
| 504 | 20240117 | 103400 | 1636754435 | 2800 | 2810 | 2810 | 2800 | 4240 |
| 505 | 20240117 | 103300 | 1624866115 | 2815 | 2815 | 2815 | 2815 | 780 |
| 506 | 20240117 | 103200 | 1622670415 | 2815 | 2815 | 2815 | 2810 | 310 |
| 507 | 20240117 | 103100 | 1621797845 | 2815 | 2810 | 2815 | 2810 | 267 |
| 508 | 20240117 | 103000 | 1621046575 | 2815 | 2815 | 2815 | 2815 | 341 |
| 509 | 20240117 | 102900 | 1620086660 | 2815 | 2815 | 2815 | 2805 | 213 |
| 510 | 20240117 | 102800 | 1619487135 | 2815 | 2805 | 2815 | 2805 | 1012 |
| 511 | 20240117 | 102700 | 1616643565 | 2805 | 2810 | 2810 | 2805 | 79 |
| 512 | 20240117 | 102600 | 1616421630 | 2800 | 2810 | 2810 | 2800 | 1007 |
| 513 | 20240117 | 102500 | 1613601965 | 2810 | 2815 | 2815 | 2790 | 1112 |
| 514 | 20240117 | 102400 | 1610492190 | 2815 | 2800 | 2820 | 2785 | 6168 |
| 515 | 20240117 | 102300 | 1593226460 | 2795 | 2780 | 2795 | 2780 | 6583 |
| 516 | 20240117 | 102200 | 1574876635 | 2780 | 2785 | 2785 | 2780 | 1631 |
| 517 | 20240117 | 102100 | 1570341865 | 2785 | 2780 | 2785 | 2780 | 739 |
| 518 | 20240117 | 102000 | 1568287140 | 2785 | 2790 | 2795 | 2785 | 120 |
| 519 | 20240117 | 101900 | 1567952800 | 2790 | 2780 | 2795 | 2780 | 1694 |
| 520 | 20240117 | 101800 | 1563236330 | 2780 | 2780 | 2785 | 2780 | 926 |
| 521 | 20240117 | 101700 | 1560662035 | 2780 | 2785 | 2800 | 2780 | 3451 |
| 522 | 20240117 | 101600 | 1551059690 | 2795 | 2785 | 2800 | 2785 | 142 |
| 523 | 20240117 | 101500 | 1550662845 | 2800 | 2800 | 2800 | 2785 | 1289 |
| 524 | 20240117 | 101400 | 1547070225 | 2795 | 2780 | 2800 | 2780 | 1716 |
| 525 | 20240117 | 101300 | 1542278225 | 2790 | 2785 | 2790 | 2780 | 2089 |
| 526 | 20240117 | 101200 | 1536465215 | 2785 | 2785 | 2790 | 2785 | 1714 |
| 527 | 20240117 | 101100 | 1531690715 | 2785 | 2790 | 2795 | 2785 | 1750 |
| 528 | 20240117 | 101000 | 1526813210 | 2790 | 2800 | 2800 | 2790 | 612 |
| 529 | 20240117 | 100900 | 1525105310 | 2790 | 2795 | 2800 | 2790 | 848 |
| 530 | 20240117 | 100800 | 1522737740 | 2795 | 2810 | 2810 | 2795 | 7975 |
| 531 | 20240117 | 100700 | 1500373475 | 2810 | 2810 | 2815 | 2805 | 6548 |
| 532 | 20240117 | 100600 | 1481971880 | 2810 | 2805 | 2810 | 2800 | 11197 |
| 533 | 20240117 | 100500 | 1450576605 | 2800 | 2795 | 2800 | 2795 | 7806 |
| 534 | 20240117 | 100400 | 1428734740 | 2795 | 2785 | 2795 | 2785 | 4697 |
| 535 | 20240117 | 100300 | 1415629825 | 2785 | 2775 | 2785 | 2775 | 2711 |
| 536 | 20240117 | 100200 | 1408095615 | 2775 | 2775 | 2790 | 2775 | 2830 |
| 537 | 20240117 | 100100 | 1400229500 | 2775 | 2770 | 2775 | 2770 | 999 |
| 538 | 20240117 | 100000 | 1397459735 | 2770 | 2765 | 2770 | 2765 | 3279 |
| 539 | 20240117 | 095900 | 1388383785 | 2750 | 2785 | 2785 | 2750 | 17174 |
| 540 | 20240117 | 095800 | 1340898220 | 2785 | 2785 | 2790 | 2785 | 4841 |
| 541 | 20240117 | 095700 | 1327415925 | 2780 | 2775 | 2785 | 2775 | 9283 |
| 542 | 20240117 | 095600 | 1301621815 | 2775 | 2765 | 2780 | 2765 | 4423 |
| 543 | 20240117 | 095500 | 1289376735 | 2765 | 2760 | 2765 | 2760 | 5642 |
| 544 | 20240117 | 095400 | 1273794920 | 2755 | 2760 | 2760 | 2750 | 712 |
| 545 | 20240117 | 095300 | 1271833310 | 2760 | 2755 | 2765 | 2745 | 11079 |
| 546 | 20240117 | 095200 | 1241334600 | 2750 | 2755 | 2760 | 2745 | 12443 |
| 547 | 20240117 | 095100 | 1207096405 | 2760 | 2760 | 2760 | 2735 | 8961 |
| 548 | 20240117 | 095000 | 1182506755 | 2760 | 2760 | 2760 | 2740 | 23513 |
| 549 | 20240117 | 094900 | 1117911690 | 2750 | 2765 | 2765 | 2750 | 13296 |
| 550 | 20240117 | 094800 | 1081321970 | 2765 | 2755 | 2765 | 2755 | 5851 |
| 551 | 20240117 | 094700 | 1065175090 | 2760 | 2770 | 2770 | 2755 | 14981 |
| 552 | 20240117 | 094600 | 1023831415 | 2770 | 2770 | 2775 | 2765 | 1297 |
| 553 | 20240117 | 094500 | 1020239080 | 2775 | 2775 | 2775 | 2765 | 5462 |
| 554 | 20240117 | 094400 | 1005105465 | 2775 | 2770 | 2775 | 2765 | 18466 |
| 555 | 20240117 | 094300 | 953956720 | 2770 | 2770 | 2770 | 2765 | 4888 |
| 556 | 20240117 | 094200 | 940427535 | 2775 | 2775 | 2775 | 2770 | 6046 |
| 557 | 20240117 | 094100 | 923676885 | 2775 | 2770 | 2775 | 2770 | 9909 |
| 558 | 20240117 | 094000 | 896224320 | 2775 | 2790 | 2790 | 2770 | 18554 |
| 559 | 20240117 | 093900 | 844694575 | 2790 | 2795 | 2795 | 2785 | 1761 |
| 560 | 20240117 | 093800 | 839781365 | 2795 | 2790 | 2795 | 2790 | 624 |
| 561 | 20240117 | 093700 | 838039530 | 2790 | 2790 | 2790 | 2780 | 6662 |
| 562 | 20240117 | 093600 | 819480200 | 2785 | 2785 | 2795 | 2785 | 10794 |
| 563 | 20240117 | 093500 | 789400040 | 2790 | 2785 | 2790 | 2780 | 4447 |
| 564 | 20240117 | 093400 | 777010525 | 2785 | 2790 | 2790 | 2780 | 11140 |
| 565 | 20240117 | 093300 | 745975410 | 2790 | 2790 | 2795 | 2785 | 3120 |
| 566 | 20240117 | 093200 | 737262235 | 2790 | 2790 | 2795 | 2785 | 5645 |
| 567 | 20240117 | 093100 | 721525485 | 2790 | 2795 | 2795 | 2785 | 7438 |
| 568 | 20240117 | 093000 | 700785510 | 2795 | 2795 | 2795 | 2790 | 931 |
| 569 | 20240117 | 092900 | 698186955 | 2790 | 2805 | 2805 | 2790 | 6487 |
| 570 | 20240117 | 092800 | 680064285 | 2805 | 2810 | 2810 | 2800 | 2301 |
| 571 | 20240117 | 092700 | 673613735 | 2805 | 2810 | 2810 | 2805 | 1239 |
| 572 | 20240117 | 092600 | 670135410 | 2805 | 2810 | 2810 | 2805 | 3884 |
| 573 | 20240117 | 092500 | 659233870 | 2810 | 2805 | 2810 | 2800 | 4462 |
| 574 | 20240117 | 092400 | 646716530 | 2805 | 2800 | 2805 | 2790 | 13901 |
| 575 | 20240117 | 092300 | 607843855 | 2805 | 2790 | 2805 | 2790 | 9307 |
| 576 | 20240117 | 092200 | 581815390 | 2790 | 2800 | 2805 | 2785 | 18633 |
| 577 | 20240117 | 092100 | 529689550 | 2805 | 2800 | 2805 | 2800 | 2796 |
| 578 | 20240117 | 092000 | 521859855 | 2810 | 2815 | 2815 | 2785 | 34725 |
| 579 | 20240117 | 091900 | 424638755 | 2815 | 2820 | 2820 | 2815 | 6465 |
| 580 | 20240117 | 091800 | 406430730 | 2820 | 2815 | 2825 | 2815 | 6301 |
| 581 | 20240117 | 091700 | 388637680 | 2820 | 2825 | 2825 | 2820 | 5549 |
| 582 | 20240117 | 091600 | 372989140 | 2825 | 2825 | 2825 | 2820 | 1781 |
| 583 | 20240117 | 091500 | 367958705 | 2820 | 2825 | 2825 | 2820 | 844 |
| 584 | 20240117 | 091400 | 365578060 | 2825 | 2825 | 2825 | 2825 | 2563 |
| 585 | 20240117 | 091300 | 358337585 | 2825 | 2820 | 2825 | 2815 | 4872 |
| 586 | 20240117 | 091200 | 344602955 | 2820 | 2830 | 2830 | 2820 | 3903 |
| 587 | 20240117 | 091100 | 333588610 | 2825 | 2830 | 2830 | 2825 | 302 |
| 588 | 20240117 | 091000 | 332734780 | 2830 | 2825 | 2835 | 2815 | 11360 |
| 589 | 20240117 | 090900 | 300716025 | 2825 | 2835 | 2835 | 2820 | 3385 |
| 590 | 20240117 | 090800 | 291143225 | 2835 | 2835 | 2835 | 2810 | 24033 |
| 591 | 20240117 | 090700 | 223279520 | 2835 | 2840 | 2845 | 2830 | 8661 |
| 592 | 20240117 | 090600 | 198701845 | 2840 | 2845 | 2850 | 2840 | 1764 |
| 593 | 20240117 | 090500 | 193685620 | 2850 | 2865 | 2865 | 2845 | 10504 |
| 594 | 20240117 | 090400 | 163752500 | 2865 | 2870 | 2870 | 2855 | 6069 |
| 595 | 20240117 | 090300 | 146405855 | 2870 | 2870 | 2875 | 2865 | 6128 |
| 596 | 20240117 | 090200 | 128818040 | 2870 | 2870 | 2880 | 2870 | 7092 |
| 597 | 20240117 | 090100 | 108436330 | 2865 | 2875 | 2875 | 2865 | 7860 |
| 598 | 20240117 | 090000 | 85878655 | 2875 | 2905 | 2905 | 2840 | 29803 |