29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 10260 |
| 3 | 20240118 | 185500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20240118 | 185400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20240118 | 185300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20240118 | 185200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20240118 | 185100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20240118 | 185000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20240118 | 184900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20240118 | 184800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20240118 | 184700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20240118 | 184600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20240118 | 184500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20240118 | 184400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20240118 | 184300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20240118 | 184200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20240118 | 184100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20240118 | 184000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20240118 | 183900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20240118 | 183800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20240118 | 183700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20240118 | 183600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20240118 | 183500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20240118 | 183400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20240118 | 183300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20240118 | 183200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20240118 | 183100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20240118 | 183000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20240118 | 182900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20240118 | 182800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20240118 | 182700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20240118 | 182600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 10260 |
| 33 | 20240118 | 182500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20240118 | 182400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20240118 | 182300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20240118 | 182200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20240118 | 182100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20240118 | 182000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20240118 | 181900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20240118 | 181800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20240118 | 181700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20240118 | 181600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20240118 | 181500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20240118 | 181400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20240118 | 181300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20240118 | 181200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20240118 | 181100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20240118 | 181000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20240118 | 180900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20240118 | 180800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20240118 | 180700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20240118 | 180600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20240118 | 180500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20240118 | 180400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20240118 | 180300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20240118 | 180200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20240118 | 180100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20240118 | 180000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20240118 | 175900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20240118 | 175800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20240118 | 175700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20240118 | 175600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 10260 |
| 63 | 20240118 | 175500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20240118 | 175400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20240118 | 175300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20240118 | 175200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20240118 | 175100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20240118 | 175000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20240118 | 174900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20240118 | 174800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20240118 | 174700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20240118 | 174600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20240118 | 174500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20240118 | 174400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20240118 | 174300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20240118 | 174200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20240118 | 174100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20240118 | 174000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20240118 | 173900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20240118 | 173800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20240118 | 173700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20240118 | 173600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20240118 | 173500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20240118 | 173400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20240118 | 173300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20240118 | 173200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20240118 | 173100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20240118 | 173000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20240118 | 172900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20240118 | 172800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20240118 | 172700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20240118 | 172600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 10260 |
| 93 | 20240118 | 172500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20240118 | 172400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20240118 | 172300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20240118 | 172200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20240118 | 172100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20240118 | 172000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20240118 | 171900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20240118 | 171800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20240118 | 171700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20240118 | 171600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20240118 | 171500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20240118 | 171400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20240118 | 171300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20240118 | 171200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20240118 | 171100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20240118 | 171000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20240118 | 170900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20240118 | 170800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20240118 | 170700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20240118 | 170600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20240118 | 170500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20240118 | 170400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20240118 | 170300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20240118 | 170200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20240118 | 170100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20240118 | 170000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20240118 | 165900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20240118 | 165800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20240118 | 165700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20240118 | 165600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 10260 |
| 123 | 20240118 | 165500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20240118 | 165400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20240118 | 165300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20240118 | 165200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20240118 | 165100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20240118 | 165000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20240118 | 164900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20240118 | 164800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20240118 | 164700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20240118 | 164600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20240118 | 164500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20240118 | 164400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20240118 | 164300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20240118 | 164200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20240118 | 164100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20240118 | 164000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20240118 | 163900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20240118 | 163800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20240118 | 163700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20240118 | 163600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20240118 | 163500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20240118 | 163400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20240118 | 163300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20240118 | 163200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20240118 | 163100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20240118 | 163000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20240118 | 162900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20240118 | 162800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20240118 | 162700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20240118 | 162600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 10260 |
| 153 | 20240118 | 162500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20240118 | 162400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20240118 | 162300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20240118 | 162200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20240118 | 162100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20240118 | 162000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20240118 | 161900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20240118 | 161800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20240118 | 161700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20240118 | 161600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20240118 | 161500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20240118 | 161400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20240118 | 161300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20240118 | 161200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20240118 | 161100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20240118 | 161000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20240118 | 160900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20240118 | 160800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20240118 | 160700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20240118 | 160600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20240118 | 160500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20240118 | 160400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20240118 | 160300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20240118 | 160200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20240118 | 160100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20240118 | 160000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20240118 | 155900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20240118 | 155800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20240118 | 155700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20240118 | 155600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 10260 |
| 183 | 20240118 | 155500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20240118 | 155400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20240118 | 155300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20240118 | 155200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20240118 | 155100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20240118 | 155000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20240118 | 154900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20240118 | 154800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20240118 | 154700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20240118 | 154600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20240118 | 154500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20240118 | 154400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20240118 | 154300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20240118 | 154200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20240118 | 154100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20240118 | 154000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20240118 | 153900 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20240118 | 153800 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20240118 | 153700 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20240118 | 153600 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20240118 | 153500 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20240118 | 153400 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20240118 | 153300 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20240118 | 153200 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20240118 | 153100 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20240118 | 153000 | 1699289490 | 2755 | 2755 | 2755 | 2755 | 10260 |
| 209 | 20240118 | 152900 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20240118 | 152800 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20240118 | 152700 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20240118 | 152600 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 213 | 20240118 | 152500 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20240118 | 152400 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20240118 | 152300 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20240118 | 152200 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20240118 | 152100 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20240118 | 152000 | 1671023190 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20240118 | 151900 | 1671023190 | 2755 | 2745 | 2755 | 2740 | 293 |
| 220 | 20240118 | 151800 | 1670217920 | 2750 | 2755 | 2755 | 2740 | 1844 |
| 221 | 20240118 | 151700 | 1665158415 | 2750 | 2755 | 2755 | 2750 | 1482 |
| 222 | 20240118 | 151600 | 1661080660 | 2750 | 2745 | 2755 | 2745 | 3247 |
| 223 | 20240118 | 151500 | 1652147635 | 2745 | 2745 | 2745 | 2740 | 392 |
| 224 | 20240118 | 151400 | 1651071910 | 2745 | 2745 | 2750 | 2745 | 1162 |
| 225 | 20240118 | 151300 | 1647880345 | 2745 | 2745 | 2745 | 2740 | 1577 |
| 226 | 20240118 | 151200 | 1643556315 | 2740 | 2745 | 2745 | 2740 | 511 |
| 227 | 20240118 | 151100 | 1642153635 | 2745 | 2745 | 2745 | 2745 | 2610 |
| 228 | 20240118 | 151000 | 1634989185 | 2740 | 2740 | 2745 | 2735 | 1369 |
| 229 | 20240118 | 150900 | 1631237165 | 2735 | 2740 | 2740 | 2735 | 395 |
| 230 | 20240118 | 150800 | 1630156735 | 2740 | 2740 | 2740 | 2740 | 54 |
| 231 | 20240118 | 150700 | 1630008775 | 2740 | 2750 | 2750 | 2740 | 369 |
| 232 | 20240118 | 150600 | 1628997035 | 2740 | 2740 | 2745 | 2740 | 829 |
| 233 | 20240118 | 150500 | 1626722675 | 2740 | 2740 | 2740 | 2740 | 752 |
| 234 | 20240118 | 150400 | 1624662195 | 2740 | 2740 | 2740 | 2740 | 125 |
| 235 | 20240118 | 150300 | 1624319695 | 2740 | 2735 | 2740 | 2735 | 767 |
| 236 | 20240118 | 150200 | 1622220150 | 2730 | 2735 | 2735 | 2730 | 724 |
| 237 | 20240118 | 150100 | 1620242870 | 2730 | 2745 | 2745 | 2730 | 190 |
| 238 | 20240118 | 150000 | 1619721440 | 2745 | 2740 | 2745 | 2730 | 3094 |
| 239 | 20240118 | 145900 | 1611263145 | 2745 | 2745 | 2745 | 2745 | 0 |
| 240 | 20240118 | 145800 | 1611263145 | 2745 | 2735 | 2745 | 2735 | 2893 |
| 241 | 20240118 | 145700 | 1603335580 | 2730 | 2730 | 2730 | 2730 | 72 |
| 242 | 20240118 | 145600 | 1603139020 | 2735 | 2725 | 2735 | 2725 | 965 |
| 243 | 20240118 | 145500 | 1600504565 | 2725 | 2725 | 2725 | 2720 | 1381 |
| 244 | 20240118 | 145400 | 1596745480 | 2730 | 2730 | 2730 | 2725 | 421 |
| 245 | 20240118 | 145300 | 1595598160 | 2725 | 2725 | 2725 | 2725 | 1043 |
| 246 | 20240118 | 145200 | 1592755985 | 2725 | 2725 | 2725 | 2720 | 3775 |
| 247 | 20240118 | 145100 | 1582485170 | 2725 | 2725 | 2730 | 2725 | 709 |
| 248 | 20240118 | 145000 | 1580553140 | 2725 | 2725 | 2725 | 2725 | 910 |
| 249 | 20240118 | 144900 | 1578073390 | 2725 | 2720 | 2730 | 2720 | 1313 |
| 250 | 20240118 | 144800 | 1574500915 | 2720 | 2720 | 2720 | 2720 | 312 |
| 251 | 20240118 | 144700 | 1573652275 | 2725 | 2725 | 2725 | 2720 | 1913 |
| 252 | 20240118 | 144600 | 1568445350 | 2725 | 2720 | 2725 | 2720 | 1672 |
| 253 | 20240118 | 144500 | 1563895980 | 2720 | 2720 | 2720 | 2720 | 1 |
| 254 | 20240118 | 144400 | 1563893260 | 2720 | 2720 | 2720 | 2720 | 1220 |
| 255 | 20240118 | 144300 | 1560574860 | 2720 | 2715 | 2720 | 2715 | 152 |
| 256 | 20240118 | 144200 | 1560162120 | 2715 | 2720 | 2720 | 2715 | 243 |
| 257 | 20240118 | 144100 | 1559501620 | 2720 | 2710 | 2720 | 2710 | 25 |
| 258 | 20240118 | 144000 | 1559433630 | 2715 | 2715 | 2720 | 2715 | 1029 |
| 259 | 20240118 | 143900 | 1556639760 | 2715 | 2720 | 2720 | 2715 | 108 |
| 260 | 20240118 | 143800 | 1556346440 | 2720 | 2715 | 2720 | 2715 | 370 |
| 261 | 20240118 | 143700 | 1555341700 | 2720 | 2710 | 2720 | 2710 | 5136 |
| 262 | 20240118 | 143600 | 1541411015 | 2710 | 2700 | 2710 | 2700 | 3126 |
| 263 | 20240118 | 143500 | 1532955465 | 2705 | 2705 | 2705 | 2705 | 1 |
| 264 | 20240118 | 143400 | 1532952760 | 2705 | 2705 | 2705 | 2700 | 1206 |
| 265 | 20240118 | 143300 | 1529690985 | 2700 | 2700 | 2705 | 2700 | 442 |
| 266 | 20240118 | 143200 | 1528496290 | 2700 | 2705 | 2705 | 2700 | 210 |
| 267 | 20240118 | 143100 | 1527929240 | 2705 | 2705 | 2705 | 2700 | 458 |
| 268 | 20240118 | 143000 | 1526690675 | 2705 | 2705 | 2705 | 2705 | 58 |
| 269 | 20240118 | 142900 | 1526533785 | 2705 | 2705 | 2705 | 2705 | 11 |
| 270 | 20240118 | 142800 | 1526504030 | 2705 | 2705 | 2705 | 2705 | 225 |
| 271 | 20240118 | 142700 | 1525895405 | 2705 | 2705 | 2705 | 2705 | 28 |
| 272 | 20240118 | 142600 | 1525819665 | 2695 | 2705 | 2705 | 2695 | 5967 |
| 273 | 20240118 | 142500 | 1509721600 | 2705 | 2700 | 2710 | 2690 | 11813 |
| 274 | 20240118 | 142400 | 1477832975 | 2705 | 2700 | 2705 | 2700 | 3492 |
| 275 | 20240118 | 142300 | 1468399510 | 2700 | 2705 | 2705 | 2700 | 3033 |
| 276 | 20240118 | 142200 | 1460210345 | 2700 | 2705 | 2705 | 2700 | 88 |
| 277 | 20240118 | 142100 | 1459972595 | 2705 | 2705 | 2705 | 2705 | 893 |
| 278 | 20240118 | 142000 | 1457557030 | 2710 | 2710 | 2710 | 2700 | 6405 |
| 279 | 20240118 | 141900 | 1440257075 | 2700 | 2705 | 2710 | 2700 | 6110 |
| 280 | 20240118 | 141800 | 1423739345 | 2710 | 2710 | 2710 | 2710 | 11 |
| 281 | 20240118 | 141700 | 1423709535 | 2710 | 2710 | 2710 | 2710 | 6 |
| 282 | 20240118 | 141600 | 1423693275 | 2710 | 2710 | 2710 | 2705 | 4497 |
| 283 | 20240118 | 141500 | 1411524675 | 2705 | 2705 | 2710 | 2705 | 223 |
| 284 | 20240118 | 141400 | 1410921095 | 2710 | 2710 | 2710 | 2710 | 292 |
| 285 | 20240118 | 141300 | 1410129775 | 2710 | 2710 | 2710 | 2710 | 7 |
| 286 | 20240118 | 141200 | 1410110805 | 2705 | 2705 | 2710 | 2705 | 4195 |
| 287 | 20240118 | 141100 | 1398763285 | 2715 | 2715 | 2715 | 2715 | 6 |
| 288 | 20240118 | 141000 | 1398746995 | 2710 | 2710 | 2710 | 2705 | 2110 |
| 289 | 20240118 | 140900 | 1393035370 | 2715 | 2710 | 2715 | 2705 | 2021 |
| 290 | 20240118 | 140800 | 1387568155 | 2710 | 2710 | 2710 | 2710 | 696 |
| 291 | 20240118 | 140700 | 1385681995 | 2710 | 2710 | 2715 | 2710 | 948 |
| 292 | 20240118 | 140600 | 1383112880 | 2705 | 2710 | 2710 | 2705 | 679 |
| 293 | 20240118 | 140500 | 1381276055 | 2705 | 2715 | 2715 | 2705 | 5290 |
| 294 | 20240118 | 140400 | 1366946435 | 2715 | 2720 | 2720 | 2715 | 456 |
| 295 | 20240118 | 140300 | 1365708325 | 2715 | 2720 | 2730 | 2710 | 5682 |
| 296 | 20240118 | 140200 | 1350255510 | 2715 | 2715 | 2720 | 2710 | 2443 |
| 297 | 20240118 | 140100 | 1343625140 | 2710 | 2715 | 2715 | 2710 | 5243 |
| 298 | 20240118 | 140000 | 1329416525 | 2710 | 2715 | 2715 | 2710 | 2968 |
| 299 | 20240118 | 135900 | 1321373240 | 2715 | 2720 | 2720 | 2710 | 2071 |
| 300 | 20240118 | 135800 | 1315759490 | 2715 | 2715 | 2720 | 2710 | 2344 |
| 301 | 20240118 | 135700 | 1309396925 | 2710 | 2715 | 2720 | 2710 | 6168 |
| 302 | 20240118 | 135600 | 1292650425 | 2715 | 2725 | 2725 | 2715 | 1304 |
| 303 | 20240118 | 135500 | 1289108365 | 2720 | 2715 | 2725 | 2715 | 1530 |
| 304 | 20240118 | 135400 | 1284947010 | 2720 | 2725 | 2725 | 2720 | 2902 |
| 305 | 20240118 | 135300 | 1277052995 | 2730 | 2725 | 2730 | 2720 | 6766 |
| 306 | 20240118 | 135200 | 1258624930 | 2730 | 2730 | 2730 | 2730 | 20 |
| 307 | 20240118 | 135100 | 1258570330 | 2725 | 2725 | 2730 | 2725 | 1337 |
| 308 | 20240118 | 135000 | 1254926940 | 2730 | 2730 | 2730 | 2730 | 7814 |
| 309 | 20240118 | 134900 | 1233594720 | 2730 | 2730 | 2730 | 2730 | 50 |
| 310 | 20240118 | 134800 | 1233458220 | 2740 | 2740 | 2740 | 2740 | 0 |
| 311 | 20240118 | 134700 | 1233458220 | 2740 | 2740 | 2740 | 2740 | 153 |
| 312 | 20240118 | 134600 | 1233039000 | 2730 | 2730 | 2740 | 2730 | 1366 |
| 313 | 20240118 | 134500 | 1229307820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 314 | 20240118 | 134400 | 1229307820 | 2740 | 2735 | 2745 | 2735 | 6422 |
| 315 | 20240118 | 134300 | 1211743330 | 2740 | 2740 | 2745 | 2740 | 408 |
| 316 | 20240118 | 134200 | 1210625160 | 2740 | 2740 | 2740 | 2735 | 1264 |
| 317 | 20240118 | 134100 | 1207166800 | 2735 | 2740 | 2740 | 2735 | 4104 |
| 318 | 20240118 | 134000 | 1195925505 | 2745 | 2740 | 2745 | 2740 | 654 |
| 319 | 20240118 | 133900 | 1194133030 | 2745 | 2745 | 2745 | 2745 | 12 |
| 320 | 20240118 | 133800 | 1194100090 | 2740 | 2740 | 2740 | 2740 | 1070 |
| 321 | 20240118 | 133700 | 1191168290 | 2740 | 2745 | 2745 | 2740 | 890 |
| 322 | 20240118 | 133600 | 1188725350 | 2745 | 2750 | 2750 | 2745 | 6 |
| 323 | 20240118 | 133500 | 1188708855 | 2750 | 2750 | 2750 | 2750 | 252 |
| 324 | 20240118 | 133400 | 1188015855 | 2755 | 2750 | 2755 | 2750 | 399 |
| 325 | 20240118 | 133300 | 1186918240 | 2750 | 2745 | 2750 | 2745 | 1373 |
| 326 | 20240118 | 133200 | 1183142990 | 2750 | 2740 | 2750 | 2740 | 873 |
| 327 | 20240118 | 133100 | 1180748625 | 2745 | 2740 | 2745 | 2740 | 1109 |
| 328 | 20240118 | 133000 | 1177709905 | 2740 | 2745 | 2745 | 2740 | 14 |
| 329 | 20240118 | 132900 | 1177671480 | 2735 | 2740 | 2740 | 2735 | 1000 |
| 330 | 20240118 | 132800 | 1174933205 | 2740 | 2740 | 2745 | 2740 | 1298 |
| 331 | 20240118 | 132700 | 1171376645 | 2740 | 2740 | 2740 | 2740 | 3762 |
| 332 | 20240118 | 132600 | 1161068765 | 2740 | 2740 | 2740 | 2740 | 247 |
| 333 | 20240118 | 132500 | 1160391985 | 2740 | 2740 | 2745 | 2740 | 4486 |
| 334 | 20240118 | 132400 | 1148100220 | 2740 | 2740 | 2740 | 2740 | 2500 |
| 335 | 20240118 | 132300 | 1141250220 | 2745 | 2745 | 2745 | 2745 | 1 |
| 336 | 20240118 | 132200 | 1141247475 | 2745 | 2745 | 2745 | 2740 | 1609 |
| 337 | 20240118 | 132100 | 1136830800 | 2745 | 2745 | 2745 | 2745 | 311 |
| 338 | 20240118 | 132000 | 1135977105 | 2745 | 2745 | 2745 | 2745 | 304 |
| 339 | 20240118 | 131900 | 1135142625 | 2745 | 2745 | 2745 | 2740 | 2112 |
| 340 | 20240118 | 131800 | 1129345645 | 2745 | 2745 | 2745 | 2740 | 786 |
| 341 | 20240118 | 131700 | 1127190615 | 2745 | 2745 | 2745 | 2745 | 333 |
| 342 | 20240118 | 131600 | 1126276530 | 2745 | 2750 | 2750 | 2745 | 1025 |
| 343 | 20240118 | 131500 | 1123462675 | 2750 | 2745 | 2750 | 2745 | 3124 |
| 344 | 20240118 | 131400 | 1114887050 | 2745 | 2755 | 2755 | 2745 | 11036 |
| 345 | 20240118 | 131300 | 1084515800 | 2755 | 2755 | 2755 | 2755 | 190 |
| 346 | 20240118 | 131200 | 1083992350 | 2755 | 2755 | 2755 | 2755 | 91 |
| 347 | 20240118 | 131100 | 1083741645 | 2760 | 2760 | 2760 | 2760 | 809 |
| 348 | 20240118 | 131000 | 1081508805 | 2755 | 2755 | 2755 | 2755 | 200 |
| 349 | 20240118 | 130900 | 1080957805 | 2760 | 2755 | 2760 | 2755 | 111 |
| 350 | 20240118 | 130800 | 1080651945 | 2760 | 2760 | 2760 | 2760 | 1791 |
| 351 | 20240118 | 130700 | 1075708785 | 2760 | 2760 | 2760 | 2760 | 0 |
| 352 | 20240118 | 130600 | 1075708785 | 2760 | 2760 | 2760 | 2760 | 479 |
| 353 | 20240118 | 130500 | 1074386745 | 2760 | 2760 | 2760 | 2760 | 0 |
| 354 | 20240118 | 130400 | 1074386745 | 2760 | 2760 | 2760 | 2760 | 2 |
| 355 | 20240118 | 130300 | 1074381225 | 2755 | 2755 | 2760 | 2755 | 1155 |
| 356 | 20240118 | 130200 | 1071198980 | 2760 | 2760 | 2760 | 2760 | 0 |
| 357 | 20240118 | 130100 | 1071198980 | 2760 | 2760 | 2760 | 2755 | 297 |
| 358 | 20240118 | 130000 | 1070380010 | 2760 | 2760 | 2760 | 2760 | 50 |
| 359 | 20240118 | 125900 | 1070242010 | 2760 | 2760 | 2760 | 2760 | 154 |
| 360 | 20240118 | 125800 | 1069816970 | 2760 | 2760 | 2760 | 2760 | 154 |
| 361 | 20240118 | 125700 | 1069391930 | 2760 | 2760 | 2760 | 2760 | 0 |
| 362 | 20240118 | 125600 | 1069391930 | 2760 | 2760 | 2760 | 2760 | 200 |
| 363 | 20240118 | 125500 | 1068839930 | 2760 | 2760 | 2760 | 2755 | 3298 |
| 364 | 20240118 | 125400 | 1059741450 | 2765 | 2760 | 2765 | 2760 | 56 |
| 365 | 20240118 | 125300 | 1059586710 | 2765 | 2765 | 2765 | 2765 | 263 |
| 366 | 20240118 | 125200 | 1058859515 | 2760 | 2760 | 2765 | 2760 | 963 |
| 367 | 20240118 | 125100 | 1056201550 | 2760 | 2755 | 2760 | 2755 | 471 |
| 368 | 20240118 | 125000 | 1054903755 | 2760 | 2760 | 2760 | 2760 | 235 |
| 369 | 20240118 | 124900 | 1054255155 | 2765 | 2765 | 2765 | 2765 | 0 |
| 370 | 20240118 | 124800 | 1054255155 | 2765 | 2760 | 2765 | 2760 | 111 |
| 371 | 20240118 | 124700 | 1053948570 | 2760 | 2755 | 2760 | 2755 | 613 |
| 372 | 20240118 | 124600 | 1052258665 | 2765 | 2755 | 2765 | 2755 | 334 |
| 373 | 20240118 | 124500 | 1051337935 | 2765 | 2765 | 2765 | 2765 | 54 |
| 374 | 20240118 | 124400 | 1051188625 | 2765 | 2760 | 2765 | 2755 | 773 |
| 375 | 20240118 | 124300 | 1049057675 | 2765 | 2765 | 2765 | 2760 | 324 |
| 376 | 20240118 | 124200 | 1048163100 | 2760 | 2760 | 2760 | 2760 | 77 |
| 377 | 20240118 | 124100 | 1047950580 | 2765 | 2765 | 2765 | 2765 | 0 |
| 378 | 20240118 | 124000 | 1047950580 | 2765 | 2760 | 2765 | 2760 | 566 |
| 379 | 20240118 | 123900 | 1046387685 | 2765 | 2765 | 2765 | 2765 | 2 |
| 380 | 20240118 | 123800 | 1046382155 | 2765 | 2760 | 2765 | 2760 | 1257 |
| 381 | 20240118 | 123700 | 1042912800 | 2765 | 2765 | 2765 | 2765 | 33 |
| 382 | 20240118 | 123600 | 1042821555 | 2770 | 2770 | 2770 | 2760 | 2965 |
| 383 | 20240118 | 123500 | 1034622470 | 2770 | 2765 | 2770 | 2765 | 2244 |
| 384 | 20240118 | 123400 | 1028417685 | 2765 | 2765 | 2765 | 2765 | 666 |
| 385 | 20240118 | 123300 | 1026576195 | 2765 | 2765 | 2765 | 2765 | 8 |
| 386 | 20240118 | 123200 | 1026554075 | 2755 | 2765 | 2765 | 2755 | 108 |
| 387 | 20240118 | 123100 | 1026256285 | 2760 | 2760 | 2760 | 2760 | 305 |
| 388 | 20240118 | 123000 | 1025414485 | 2765 | 2765 | 2765 | 2765 | 51 |
| 389 | 20240118 | 122900 | 1025273470 | 2765 | 2765 | 2765 | 2765 | 0 |
| 390 | 20240118 | 122800 | 1025273470 | 2765 | 2755 | 2765 | 2755 | 552 |
| 391 | 20240118 | 122700 | 1023749715 | 2760 | 2760 | 2760 | 2755 | 2126 |
| 392 | 20240118 | 122600 | 1017891975 | 2765 | 2765 | 2765 | 2765 | 0 |
| 393 | 20240118 | 122500 | 1017891975 | 2765 | 2755 | 2765 | 2755 | 1821 |
| 394 | 20240118 | 122400 | 1012875090 | 2765 | 2765 | 2765 | 2755 | 1859 |
| 395 | 20240118 | 122300 | 1007753135 | 2765 | 2765 | 2765 | 2765 | 0 |
| 396 | 20240118 | 122200 | 1007753135 | 2765 | 2765 | 2765 | 2765 | 102 |
| 397 | 20240118 | 122100 | 1007471105 | 2765 | 2765 | 2765 | 2755 | 3582 |
| 398 | 20240118 | 122000 | 997590870 | 2765 | 2765 | 2765 | 2765 | 0 |
| 399 | 20240118 | 121900 | 997590870 | 2765 | 2765 | 2765 | 2765 | 1 |
| 400 | 20240118 | 121800 | 997588105 | 2765 | 2765 | 2765 | 2765 | 20 |
| 401 | 20240118 | 121700 | 997532805 | 2765 | 2765 | 2765 | 2765 | 50 |
| 402 | 20240118 | 121600 | 997394555 | 2765 | 2760 | 2765 | 2760 | 206 |
| 403 | 20240118 | 121500 | 996825695 | 2760 | 2760 | 2760 | 2760 | 0 |
| 404 | 20240118 | 121400 | 996825695 | 2760 | 2760 | 2760 | 2760 | 32 |
| 405 | 20240118 | 121300 | 996737375 | 2760 | 2760 | 2765 | 2755 | 141 |
| 406 | 20240118 | 121200 | 996348730 | 2760 | 2760 | 2765 | 2760 | 5974 |
| 407 | 20240118 | 121100 | 979858685 | 2765 | 2765 | 2770 | 2760 | 3900 |
| 408 | 20240118 | 121000 | 969082845 | 2770 | 2760 | 2770 | 2760 | 3244 |
| 409 | 20240118 | 120900 | 960111585 | 2765 | 2760 | 2770 | 2760 | 7101 |
| 410 | 20240118 | 120800 | 940484780 | 2770 | 2770 | 2770 | 2770 | 13 |
| 411 | 20240118 | 120700 | 940448770 | 2770 | 2765 | 2770 | 2760 | 4864 |
| 412 | 20240118 | 120600 | 927021915 | 2770 | 2770 | 2770 | 2765 | 366 |
| 413 | 20240118 | 120500 | 926008580 | 2765 | 2765 | 2765 | 2760 | 829 |
| 414 | 20240118 | 120400 | 923716400 | 2760 | 2765 | 2765 | 2760 | 25 |
| 415 | 20240118 | 120300 | 923647325 | 2765 | 2765 | 2765 | 2765 | 157 |
| 416 | 20240118 | 120200 | 923213220 | 2770 | 2765 | 2770 | 2760 | 3474 |
| 417 | 20240118 | 120100 | 913607220 | 2770 | 2770 | 2770 | 2770 | 0 |
| 418 | 20240118 | 120000 | 913607220 | 2770 | 2770 | 2770 | 2770 | 10 |
| 419 | 20240118 | 115900 | 913579520 | 2765 | 2775 | 2775 | 2765 | 94 |
| 420 | 20240118 | 115800 | 913319385 | 2770 | 2775 | 2775 | 2770 | 1025 |
| 421 | 20240118 | 115700 | 910480085 | 2775 | 2775 | 2775 | 2775 | 748 |
| 422 | 20240118 | 115600 | 908404385 | 2775 | 2770 | 2775 | 2770 | 1286 |
| 423 | 20240118 | 115500 | 904841905 | 2775 | 2770 | 2775 | 2770 | 91 |
| 424 | 20240118 | 115400 | 904589740 | 2775 | 2775 | 2775 | 2770 | 130 |
| 425 | 20240118 | 115300 | 904229535 | 2770 | 2765 | 2770 | 2765 | 131 |
| 426 | 20240118 | 115200 | 903866675 | 2770 | 2770 | 2770 | 2765 | 74 |
| 427 | 20240118 | 115100 | 903661700 | 2775 | 2775 | 2775 | 2775 | 4 |
| 428 | 20240118 | 115000 | 903650600 | 2770 | 2775 | 2775 | 2770 | 108 |
| 429 | 20240118 | 114900 | 903351250 | 2770 | 2770 | 2770 | 2770 | 229 |
| 430 | 20240118 | 114800 | 902716920 | 2765 | 2770 | 2775 | 2765 | 2187 |
| 431 | 20240118 | 114700 | 896669440 | 2770 | 2770 | 2775 | 2770 | 322 |
| 432 | 20240118 | 114600 | 895777490 | 2775 | 2775 | 2775 | 2775 | 85 |
| 433 | 20240118 | 114500 | 895541615 | 2775 | 2775 | 2780 | 2775 | 4227 |
| 434 | 20240118 | 114400 | 883811515 | 2775 | 2775 | 2775 | 2765 | 124 |
| 435 | 20240118 | 114300 | 883467455 | 2775 | 2775 | 2775 | 2770 | 83 |
| 436 | 20240118 | 114200 | 883237480 | 2775 | 2775 | 2775 | 2775 | 9 |
| 437 | 20240118 | 114100 | 883212505 | 2770 | 2775 | 2775 | 2765 | 75 |
| 438 | 20240118 | 114000 | 883004770 | 2775 | 2765 | 2775 | 2765 | 190 |
| 439 | 20240118 | 113900 | 882477550 | 2765 | 2775 | 2775 | 2765 | 727 |
| 440 | 20240118 | 113800 | 880465430 | 2775 | 2770 | 2775 | 2770 | 83 |
| 441 | 20240118 | 113700 | 880235460 | 2775 | 2770 | 2775 | 2770 | 800 |
| 442 | 20240118 | 113600 | 878019445 | 2770 | 2760 | 2770 | 2760 | 404 |
| 443 | 20240118 | 113500 | 876902940 | 2765 | 2780 | 2780 | 2765 | 4415 |
| 444 | 20240118 | 113400 | 864687125 | 2780 | 2780 | 2780 | 2770 | 2049 |
| 445 | 20240118 | 113300 | 859007370 | 2780 | 2780 | 2780 | 2780 | 18 |
| 446 | 20240118 | 113200 | 858957330 | 2770 | 2775 | 2780 | 2770 | 176 |
| 447 | 20240118 | 113100 | 858469270 | 2775 | 2780 | 2785 | 2775 | 265 |
| 448 | 20240118 | 113000 | 857733670 | 2775 | 2775 | 2775 | 2775 | 861 |
| 449 | 20240118 | 112900 | 855344395 | 2775 | 2770 | 2775 | 2770 | 88 |
| 450 | 20240118 | 112800 | 855100545 | 2775 | 2770 | 2775 | 2770 | 1397 |
| 451 | 20240118 | 112700 | 851229955 | 2775 | 2775 | 2775 | 2770 | 205 |
| 452 | 20240118 | 112600 | 850661435 | 2775 | 2780 | 2780 | 2775 | 7251 |
| 453 | 20240118 | 112500 | 830534650 | 2790 | 2780 | 2790 | 2780 | 72 |
| 454 | 20240118 | 112400 | 830334470 | 2790 | 2785 | 2790 | 2785 | 22 |
| 455 | 20240118 | 112300 | 830273190 | 2790 | 2780 | 2790 | 2780 | 78 |
| 456 | 20240118 | 112200 | 830056270 | 2790 | 2790 | 2795 | 2785 | 720 |
| 457 | 20240118 | 112100 | 828047505 | 2790 | 2780 | 2790 | 2780 | 1527 |
| 458 | 20240118 | 112000 | 823801875 | 2780 | 2780 | 2780 | 2780 | 0 |
| 459 | 20240118 | 111900 | 823801875 | 2780 | 2780 | 2780 | 2775 | 290 |
| 460 | 20240118 | 111800 | 822996025 | 2780 | 2775 | 2780 | 2775 | 340 |
| 461 | 20240118 | 111700 | 822052475 | 2775 | 2770 | 2775 | 2770 | 1174 |
| 462 | 20240118 | 111600 | 818794635 | 2775 | 2775 | 2780 | 2775 | 1928 |
| 463 | 20240118 | 111500 | 813444365 | 2775 | 2780 | 2780 | 2775 | 1007 |
| 464 | 20240118 | 111400 | 810649905 | 2780 | 2780 | 2780 | 2780 | 582 |
| 465 | 20240118 | 111300 | 809031945 | 2780 | 2780 | 2780 | 2780 | 1414 |
| 466 | 20240118 | 111200 | 805101025 | 2780 | 2775 | 2780 | 2775 | 509 |
| 467 | 20240118 | 111100 | 803686355 | 2780 | 2780 | 2780 | 2775 | 56 |
| 468 | 20240118 | 111000 | 803530850 | 2780 | 2780 | 2785 | 2780 | 711 |
| 469 | 20240118 | 110900 | 801554020 | 2780 | 2780 | 2780 | 2780 | 3776 |
| 470 | 20240118 | 110800 | 791056740 | 2785 | 2790 | 2790 | 2785 | 1176 |
| 471 | 20240118 | 110700 | 787780765 | 2790 | 2790 | 2790 | 2785 | 311 |
| 472 | 20240118 | 110600 | 786913425 | 2795 | 2795 | 2795 | 2795 | 1 |
| 473 | 20240118 | 110500 | 786910630 | 2785 | 2785 | 2785 | 2785 | 71 |
| 474 | 20240118 | 110400 | 786712895 | 2785 | 2785 | 2785 | 2785 | 711 |
| 475 | 20240118 | 110300 | 784732760 | 2785 | 2785 | 2785 | 2785 | 85 |
| 476 | 20240118 | 110200 | 784496035 | 2795 | 2790 | 2795 | 2785 | 1178 |
| 477 | 20240118 | 110100 | 781214135 | 2785 | 2785 | 2785 | 2785 | 1162 |
| 478 | 20240118 | 110000 | 777977965 | 2785 | 2790 | 2790 | 2785 | 141 |
| 479 | 20240118 | 105900 | 777584755 | 2785 | 2785 | 2795 | 2785 | 107 |
| 480 | 20240118 | 105800 | 777286665 | 2785 | 2785 | 2785 | 2785 | 380 |
| 481 | 20240118 | 105700 | 776228365 | 2790 | 2790 | 2790 | 2790 | 0 |
| 482 | 20240118 | 105600 | 776228365 | 2790 | 2790 | 2795 | 2785 | 183 |
| 483 | 20240118 | 105500 | 775718090 | 2790 | 2785 | 2790 | 2785 | 1518 |
| 484 | 20240118 | 105400 | 771482950 | 2785 | 2785 | 2785 | 2785 | 661 |
| 485 | 20240118 | 105300 | 769642065 | 2785 | 2790 | 2790 | 2785 | 958 |
| 486 | 20240118 | 105200 | 766972165 | 2785 | 2780 | 2785 | 2780 | 1139 |
| 487 | 20240118 | 105100 | 763800405 | 2785 | 2785 | 2785 | 2785 | 10 |
| 488 | 20240118 | 105000 | 763772555 | 2780 | 2780 | 2790 | 2780 | 679 |
| 489 | 20240118 | 104900 | 761884540 | 2785 | 2775 | 2785 | 2775 | 350 |
| 490 | 20240118 | 104800 | 760910490 | 2785 | 2790 | 2790 | 2770 | 2207 |
| 491 | 20240118 | 104700 | 754790365 | 2790 | 2790 | 2790 | 2775 | 3770 |
| 492 | 20240118 | 104600 | 744307005 | 2790 | 2790 | 2790 | 2790 | 0 |
| 493 | 20240118 | 104500 | 744307005 | 2790 | 2790 | 2790 | 2790 | 194 |
| 494 | 20240118 | 104400 | 743765745 | 2790 | 2790 | 2790 | 2790 | 20 |
| 495 | 20240118 | 104300 | 743709945 | 2790 | 2795 | 2795 | 2790 | 89 |
| 496 | 20240118 | 104200 | 743461540 | 2795 | 2805 | 2805 | 2795 | 3478 |
| 497 | 20240118 | 104100 | 733738830 | 2805 | 2800 | 2805 | 2795 | 1758 |
| 498 | 20240118 | 104000 | 728808510 | 2800 | 2795 | 2805 | 2795 | 681 |
| 499 | 20240118 | 103900 | 726902960 | 2795 | 2800 | 2805 | 2795 | 459 |
| 500 | 20240118 | 103800 | 725618060 | 2800 | 2785 | 2800 | 2785 | 1440 |
| 501 | 20240118 | 103700 | 721589440 | 2795 | 2795 | 2800 | 2795 | 5360 |
| 502 | 20240118 | 103600 | 706594175 | 2795 | 2790 | 2795 | 2780 | 1268 |
| 503 | 20240118 | 103500 | 703061765 | 2795 | 2790 | 2795 | 2790 | 134 |
| 504 | 20240118 | 103400 | 702687330 | 2785 | 2790 | 2790 | 2780 | 210 |
| 505 | 20240118 | 103300 | 702102455 | 2790 | 2785 | 2790 | 2785 | 716 |
| 506 | 20240118 | 103200 | 700108345 | 2785 | 2785 | 2785 | 2770 | 76 |
| 507 | 20240118 | 103100 | 699897735 | 2770 | 2790 | 2795 | 2770 | 6242 |
| 508 | 20240118 | 103000 | 682574955 | 2790 | 2795 | 2795 | 2790 | 7 |
| 509 | 20240118 | 102900 | 682555405 | 2795 | 2775 | 2795 | 2775 | 380 |
| 510 | 20240118 | 102800 | 681495925 | 2785 | 2780 | 2785 | 2780 | 2500 |
| 511 | 20240118 | 102700 | 674545910 | 2780 | 2780 | 2780 | 2775 | 213 |
| 512 | 20240118 | 102600 | 673954575 | 2780 | 2780 | 2780 | 2775 | 1283 |
| 513 | 20240118 | 102500 | 670388780 | 2780 | 2785 | 2785 | 2780 | 431 |
| 514 | 20240118 | 102400 | 669190590 | 2780 | 2785 | 2785 | 2780 | 10 |
| 515 | 20240118 | 102300 | 669162745 | 2780 | 2785 | 2785 | 2780 | 444 |
| 516 | 20240118 | 102200 | 667928400 | 2785 | 2780 | 2785 | 2780 | 410 |
| 517 | 20240118 | 102100 | 666788350 | 2780 | 2785 | 2785 | 2780 | 147 |
| 518 | 20240118 | 102000 | 666379305 | 2790 | 2795 | 2795 | 2790 | 363 |
| 519 | 20240118 | 101900 | 665366515 | 2790 | 2800 | 2800 | 2790 | 3316 |
| 520 | 20240118 | 101800 | 656114235 | 2800 | 2800 | 2805 | 2790 | 2776 |
| 521 | 20240118 | 101700 | 648343635 | 2795 | 2790 | 2795 | 2790 | 3399 |
| 522 | 20240118 | 101600 | 638856880 | 2790 | 2780 | 2790 | 2780 | 382 |
| 523 | 20240118 | 101500 | 637792350 | 2785 | 2785 | 2785 | 2780 | 4484 |
| 524 | 20240118 | 101400 | 625326795 | 2785 | 2785 | 2785 | 2785 | 197 |
| 525 | 20240118 | 101300 | 624778150 | 2790 | 2795 | 2795 | 2790 | 202 |
| 526 | 20240118 | 101200 | 624213570 | 2795 | 2795 | 2795 | 2780 | 269 |
| 527 | 20240118 | 101100 | 623462765 | 2795 | 2790 | 2795 | 2790 | 1073 |
| 528 | 20240118 | 101000 | 620468955 | 2790 | 2790 | 2790 | 2785 | 334 |
| 529 | 20240118 | 100900 | 619537595 | 2790 | 2780 | 2790 | 2780 | 307 |
| 530 | 20240118 | 100800 | 618683325 | 2785 | 2790 | 2790 | 2785 | 418 |
| 531 | 20240118 | 100700 | 617517280 | 2790 | 2780 | 2790 | 2780 | 84 |
| 532 | 20240118 | 100600 | 617283660 | 2790 | 2780 | 2790 | 2775 | 3312 |
| 533 | 20240118 | 100500 | 608062405 | 2780 | 2785 | 2785 | 2780 | 373 |
| 534 | 20240118 | 100400 | 607023885 | 2785 | 2785 | 2785 | 2785 | 240 |
| 535 | 20240118 | 100300 | 606355485 | 2785 | 2780 | 2785 | 2775 | 1208 |
| 536 | 20240118 | 100200 | 603002415 | 2785 | 2785 | 2785 | 2785 | 685 |
| 537 | 20240118 | 100100 | 601094690 | 2785 | 2780 | 2785 | 2775 | 1268 |
| 538 | 20240118 | 100000 | 597569955 | 2780 | 2775 | 2780 | 2775 | 1143 |
| 539 | 20240118 | 095900 | 594398050 | 2775 | 2775 | 2775 | 2770 | 1342 |
| 540 | 20240118 | 095800 | 590674400 | 2775 | 2770 | 2775 | 2765 | 350 |
| 541 | 20240118 | 095700 | 589704755 | 2770 | 2770 | 2770 | 2770 | 3 |
| 542 | 20240118 | 095600 | 589696445 | 2770 | 2775 | 2775 | 2770 | 16 |
| 543 | 20240118 | 095500 | 589652080 | 2770 | 2775 | 2775 | 2770 | 691 |
| 544 | 20240118 | 095400 | 587737880 | 2775 | 2770 | 2775 | 2765 | 456 |
| 545 | 20240118 | 095300 | 586474270 | 2770 | 2760 | 2770 | 2760 | 1366 |
| 546 | 20240118 | 095200 | 582700405 | 2760 | 2760 | 2765 | 2755 | 2774 |
| 547 | 20240118 | 095100 | 575044420 | 2760 | 2755 | 2760 | 2755 | 188 |
| 548 | 20240118 | 095000 | 574525905 | 2750 | 2755 | 2760 | 2750 | 1664 |
| 549 | 20240118 | 094900 | 569946435 | 2755 | 2760 | 2760 | 2755 | 129 |
| 550 | 20240118 | 094800 | 569590770 | 2755 | 2750 | 2760 | 2750 | 604 |
| 551 | 20240118 | 094700 | 567928730 | 2760 | 2750 | 2760 | 2750 | 3160 |
| 552 | 20240118 | 094600 | 559237895 | 2750 | 2760 | 2760 | 2750 | 9455 |
| 553 | 20240118 | 094500 | 533163560 | 2765 | 2765 | 2765 | 2760 | 1949 |
| 554 | 20240118 | 094400 | 527781640 | 2770 | 2765 | 2770 | 2760 | 1057 |
| 555 | 20240118 | 094300 | 524859320 | 2770 | 2760 | 2770 | 2760 | 2309 |
| 556 | 20240118 | 094200 | 518476130 | 2770 | 2770 | 2775 | 2760 | 2246 |
| 557 | 20240118 | 094100 | 512275775 | 2775 | 2765 | 2775 | 2760 | 1787 |
| 558 | 20240118 | 094000 | 507326015 | 2765 | 2760 | 2765 | 2760 | 671 |
| 559 | 20240118 | 093900 | 505471050 | 2770 | 2775 | 2775 | 2760 | 3211 |
| 560 | 20240118 | 093800 | 496585190 | 2775 | 2785 | 2785 | 2775 | 328 |
| 561 | 20240118 | 093700 | 495673345 | 2785 | 2790 | 2790 | 2785 | 4322 |
| 562 | 20240118 | 093600 | 483616650 | 2790 | 2785 | 2790 | 2770 | 4762 |
| 563 | 20240118 | 093500 | 470338030 | 2785 | 2780 | 2785 | 2765 | 1159 |
| 564 | 20240118 | 093400 | 467110910 | 2780 | 2780 | 2785 | 2770 | 3941 |
| 565 | 20240118 | 093300 | 456182050 | 2780 | 2785 | 2790 | 2770 | 1678 |
| 566 | 20240118 | 093200 | 451531015 | 2785 | 2780 | 2790 | 2765 | 3792 |
| 567 | 20240118 | 093100 | 440982325 | 2780 | 2765 | 2780 | 2765 | 3614 |
| 568 | 20240118 | 093000 | 430944960 | 2765 | 2775 | 2785 | 2765 | 4892 |
| 569 | 20240118 | 092900 | 417396590 | 2770 | 2775 | 2785 | 2770 | 535 |
| 570 | 20240118 | 092800 | 415913990 | 2785 | 2785 | 2785 | 2785 | 170 |
| 571 | 20240118 | 092700 | 415440540 | 2790 | 2790 | 2790 | 2770 | 5143 |
| 572 | 20240118 | 092600 | 401132150 | 2790 | 2785 | 2795 | 2775 | 1464 |
| 573 | 20240118 | 092500 | 397045815 | 2790 | 2775 | 2790 | 2765 | 4816 |
| 574 | 20240118 | 092400 | 383657765 | 2780 | 2780 | 2780 | 2770 | 4339 |
| 575 | 20240118 | 092300 | 371626965 | 2780 | 2785 | 2785 | 2775 | 1032 |
| 576 | 20240118 | 092200 | 368757925 | 2785 | 2785 | 2785 | 2780 | 3652 |
| 577 | 20240118 | 092100 | 358590090 | 2775 | 2780 | 2785 | 2770 | 1371 |
| 578 | 20240118 | 092000 | 354779955 | 2780 | 2780 | 2785 | 2765 | 2706 |
| 579 | 20240118 | 091900 | 347272980 | 2785 | 2775 | 2785 | 2775 | 763 |
| 580 | 20240118 | 091800 | 345151775 | 2775 | 2780 | 2780 | 2760 | 1271 |
| 581 | 20240118 | 091700 | 341619800 | 2780 | 2760 | 2780 | 2760 | 4107 |
| 582 | 20240118 | 091600 | 330253880 | 2760 | 2765 | 2765 | 2755 | 1839 |
| 583 | 20240118 | 091500 | 325177140 | 2765 | 2765 | 2765 | 2760 | 1664 |
| 584 | 20240118 | 091400 | 320578680 | 2760 | 2765 | 2765 | 2760 | 1238 |
| 585 | 20240118 | 091300 | 317160960 | 2765 | 2760 | 2765 | 2750 | 7967 |
| 586 | 20240118 | 091200 | 295176885 | 2760 | 2750 | 2760 | 2750 | 5304 |
| 587 | 20240118 | 091100 | 280581005 | 2750 | 2730 | 2750 | 2725 | 27907 |
| 588 | 20240118 | 091000 | 204348815 | 2730 | 2735 | 2735 | 2730 | 1739 |
| 589 | 20240118 | 090900 | 199601150 | 2735 | 2745 | 2745 | 2735 | 12727 |
| 590 | 20240118 | 090800 | 164770530 | 2750 | 2750 | 2755 | 2745 | 5282 |
| 591 | 20240118 | 090700 | 150249085 | 2755 | 2770 | 2770 | 2755 | 7525 |
| 592 | 20240118 | 090600 | 129492335 | 2765 | 2775 | 2775 | 2760 | 8219 |
| 593 | 20240118 | 090500 | 106782325 | 2775 | 2780 | 2780 | 2770 | 213 |
| 594 | 20240118 | 090400 | 106191970 | 2770 | 2775 | 2780 | 2770 | 1416 |
| 595 | 20240118 | 090300 | 102269470 | 2770 | 2780 | 2780 | 2770 | 4899 |
| 596 | 20240118 | 090200 | 88655220 | 2780 | 2775 | 2780 | 2765 | 12220 |
| 597 | 20240118 | 090100 | 54760685 | 2775 | 2770 | 2780 | 2765 | 6491 |
| 598 | 20240118 | 090000 | 36747375 | 2770 | 2770 | 2785 | 2765 | 13268 |