29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 9004 |
| 3 | 20240116 | 184100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20240116 | 184000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20240116 | 183900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20240116 | 183800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20240116 | 183700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20240116 | 183600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20240116 | 183500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20240116 | 183400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20240116 | 183300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20240116 | 183200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20240116 | 183100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20240116 | 183000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20240116 | 182900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20240116 | 182800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20240116 | 182700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20240116 | 182600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20240116 | 182500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20240116 | 182400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20240116 | 182300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20240116 | 182200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20240116 | 182100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20240116 | 182000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20240116 | 181900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20240116 | 181800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20240116 | 181700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20240116 | 181600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20240116 | 181500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20240116 | 181400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20240116 | 181300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20240116 | 181200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 9004 |
| 33 | 20240116 | 181100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20240116 | 181000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20240116 | 180900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20240116 | 180800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20240116 | 180700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20240116 | 180600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20240116 | 180500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20240116 | 180400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20240116 | 180300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20240116 | 180200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20240116 | 180100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20240116 | 180000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20240116 | 175900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20240116 | 175800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20240116 | 175700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20240116 | 175600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20240116 | 175500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20240116 | 175400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20240116 | 175300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20240116 | 175200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20240116 | 175100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20240116 | 175000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20240116 | 174900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20240116 | 174800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20240116 | 174700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20240116 | 174600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20240116 | 174500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20240116 | 174400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20240116 | 174300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20240116 | 174200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 9004 |
| 63 | 20240116 | 174100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20240116 | 174000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20240116 | 173900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20240116 | 173800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20240116 | 173700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20240116 | 173600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20240116 | 173500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20240116 | 173400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20240116 | 173300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20240116 | 173200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20240116 | 173100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20240116 | 173000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20240116 | 172900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20240116 | 172800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20240116 | 172700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20240116 | 172600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20240116 | 172500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20240116 | 172400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20240116 | 172300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20240116 | 172200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20240116 | 172100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20240116 | 172000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20240116 | 171900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20240116 | 171800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20240116 | 171700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20240116 | 171600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20240116 | 171500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20240116 | 171400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20240116 | 171300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20240116 | 171200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 9004 |
| 93 | 20240116 | 171100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20240116 | 171000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20240116 | 170900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20240116 | 170800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20240116 | 170700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20240116 | 170600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20240116 | 170500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20240116 | 170400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20240116 | 170300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20240116 | 170200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20240116 | 170100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20240116 | 170000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20240116 | 165900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20240116 | 165800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20240116 | 165700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20240116 | 165600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20240116 | 165500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20240116 | 165400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20240116 | 165300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20240116 | 165200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20240116 | 165100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20240116 | 165000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20240116 | 164900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20240116 | 164800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20240116 | 164700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20240116 | 164600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20240116 | 164500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20240116 | 164400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20240116 | 164300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20240116 | 164200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 9004 |
| 123 | 20240116 | 164100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20240116 | 164000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20240116 | 163900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20240116 | 163800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20240116 | 163700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20240116 | 163600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20240116 | 163500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20240116 | 163400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20240116 | 163300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20240116 | 163200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20240116 | 163100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20240116 | 163000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20240116 | 162900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20240116 | 162800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20240116 | 162700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20240116 | 162600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20240116 | 162500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20240116 | 162400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20240116 | 162300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20240116 | 162200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20240116 | 162100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20240116 | 162000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20240116 | 161900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20240116 | 161800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20240116 | 161700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20240116 | 161600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20240116 | 161500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20240116 | 161400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20240116 | 161300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20240116 | 161200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 9004 |
| 153 | 20240116 | 161100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20240116 | 161000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20240116 | 160900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20240116 | 160800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20240116 | 160700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20240116 | 160600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20240116 | 160500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20240116 | 160400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20240116 | 160300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20240116 | 160200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20240116 | 160100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20240116 | 160000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20240116 | 155900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20240116 | 155800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20240116 | 155700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20240116 | 155600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20240116 | 155500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20240116 | 155400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20240116 | 155300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20240116 | 155200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20240116 | 155100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20240116 | 155000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20240116 | 154900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20240116 | 154800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20240116 | 154700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20240116 | 154600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20240116 | 154500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20240116 | 154400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20240116 | 154300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20240116 | 154200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 9004 |
| 183 | 20240116 | 154100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20240116 | 154000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20240116 | 153900 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20240116 | 153800 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20240116 | 153700 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 188 | 20240116 | 153600 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 189 | 20240116 | 153500 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 190 | 20240116 | 153400 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 191 | 20240116 | 153300 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 192 | 20240116 | 153200 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 193 | 20240116 | 153100 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 0 |
| 194 | 20240116 | 153000 | 1536788165 | 2925 | 2925 | 2925 | 2925 | 9004 |
| 195 | 20240116 | 152900 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20240116 | 152800 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20240116 | 152700 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20240116 | 152600 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20240116 | 152500 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20240116 | 152400 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20240116 | 152300 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20240116 | 152200 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20240116 | 152100 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20240116 | 152000 | 1510451465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20240116 | 151900 | 1510451465 | 2920 | 2920 | 2920 | 2915 | 638 |
| 206 | 20240116 | 151800 | 1508589905 | 2925 | 2925 | 2925 | 2915 | 2413 |
| 207 | 20240116 | 151700 | 1501553940 | 2925 | 2920 | 2925 | 2915 | 2542 |
| 208 | 20240116 | 151600 | 1494137460 | 2920 | 2920 | 2925 | 2920 | 105 |
| 209 | 20240116 | 151500 | 1493830850 | 2925 | 2925 | 2930 | 2920 | 3638 |
| 210 | 20240116 | 151400 | 1483189395 | 2925 | 2925 | 2925 | 2905 | 3983 |
| 211 | 20240116 | 151300 | 1471591450 | 2930 | 2910 | 2930 | 2905 | 5489 |
| 212 | 20240116 | 151200 | 1455620050 | 2935 | 2910 | 2935 | 2910 | 12070 |
| 213 | 20240116 | 151100 | 1420417955 | 2910 | 2900 | 2910 | 2900 | 3048 |
| 214 | 20240116 | 151000 | 1411572515 | 2900 | 2895 | 2900 | 2895 | 764 |
| 215 | 20240116 | 150900 | 1409360560 | 2900 | 2900 | 2900 | 2900 | 1590 |
| 216 | 20240116 | 150800 | 1404749560 | 2900 | 2900 | 2900 | 2900 | 768 |
| 217 | 20240116 | 150700 | 1402522360 | 2900 | 2900 | 2905 | 2900 | 1078 |
| 218 | 20240116 | 150600 | 1399396150 | 2900 | 2900 | 2905 | 2900 | 670 |
| 219 | 20240116 | 150500 | 1397452625 | 2900 | 2890 | 2900 | 2890 | 2765 |
| 220 | 20240116 | 150400 | 1389439220 | 2890 | 2885 | 2890 | 2885 | 349 |
| 221 | 20240116 | 150300 | 1388431110 | 2890 | 2890 | 2890 | 2890 | 0 |
| 222 | 20240116 | 150200 | 1388431110 | 2890 | 2895 | 2895 | 2890 | 280 |
| 223 | 20240116 | 150100 | 1387621260 | 2895 | 2885 | 2895 | 2885 | 2842 |
| 224 | 20240116 | 150000 | 1379409095 | 2885 | 2880 | 2885 | 2875 | 2718 |
| 225 | 20240116 | 145900 | 1371582670 | 2885 | 2885 | 2885 | 2880 | 1166 |
| 226 | 20240116 | 145800 | 1368223040 | 2890 | 2890 | 2890 | 2890 | 91 |
| 227 | 20240116 | 145700 | 1367960050 | 2890 | 2890 | 2890 | 2890 | 0 |
| 228 | 20240116 | 145600 | 1367960050 | 2890 | 2890 | 2890 | 2890 | 522 |
| 229 | 20240116 | 145500 | 1366451470 | 2890 | 2885 | 2890 | 2885 | 855 |
| 230 | 20240116 | 145400 | 1363982485 | 2885 | 2885 | 2885 | 2885 | 32 |
| 231 | 20240116 | 145300 | 1363890165 | 2890 | 2885 | 2890 | 2885 | 465 |
| 232 | 20240116 | 145200 | 1362547640 | 2890 | 2890 | 2890 | 2890 | 100 |
| 233 | 20240116 | 145100 | 1362258640 | 2890 | 2885 | 2890 | 2880 | 1425 |
| 234 | 20240116 | 145000 | 1358150560 | 2890 | 2890 | 2890 | 2890 | 160 |
| 235 | 20240116 | 144900 | 1357688160 | 2890 | 2890 | 2890 | 2890 | 2 |
| 236 | 20240116 | 144800 | 1357682380 | 2885 | 2890 | 2890 | 2885 | 448 |
| 237 | 20240116 | 144700 | 1356389790 | 2890 | 2890 | 2890 | 2890 | 100 |
| 238 | 20240116 | 144600 | 1356100790 | 2885 | 2890 | 2890 | 2885 | 250 |
| 239 | 20240116 | 144500 | 1355378935 | 2890 | 2890 | 2890 | 2890 | 419 |
| 240 | 20240116 | 144400 | 1354168025 | 2890 | 2890 | 2890 | 2890 | 441 |
| 241 | 20240116 | 144300 | 1352893535 | 2885 | 2885 | 2885 | 2885 | 1 |
| 242 | 20240116 | 144200 | 1352890650 | 2895 | 2890 | 2895 | 2885 | 786 |
| 243 | 20240116 | 144100 | 1350621585 | 2885 | 2885 | 2885 | 2885 | 230 |
| 244 | 20240116 | 144000 | 1349958035 | 2885 | 2890 | 2900 | 2885 | 1316 |
| 245 | 20240116 | 143900 | 1346158445 | 2890 | 2890 | 2890 | 2890 | 500 |
| 246 | 20240116 | 143800 | 1344713445 | 2890 | 2900 | 2900 | 2890 | 1178 |
| 247 | 20240116 | 143700 | 1341306070 | 2890 | 2895 | 2900 | 2890 | 3617 |
| 248 | 20240116 | 143600 | 1330822290 | 2900 | 2900 | 2900 | 2900 | 291 |
| 249 | 20240116 | 143500 | 1329978390 | 2900 | 2900 | 2900 | 2900 | 5 |
| 250 | 20240116 | 143400 | 1329963890 | 2900 | 2890 | 2900 | 2885 | 1180 |
| 251 | 20240116 | 143300 | 1326550125 | 2890 | 2890 | 2900 | 2890 | 339 |
| 252 | 20240116 | 143200 | 1325570215 | 2900 | 2900 | 2900 | 2885 | 220 |
| 253 | 20240116 | 143100 | 1324933715 | 2900 | 2900 | 2900 | 2900 | 0 |
| 254 | 20240116 | 143000 | 1324933715 | 2900 | 2900 | 2900 | 2900 | 118 |
| 255 | 20240116 | 142900 | 1324591515 | 2885 | 2895 | 2895 | 2885 | 2287 |
| 256 | 20240116 | 142800 | 1317979755 | 2900 | 2890 | 2900 | 2890 | 339 |
| 257 | 20240116 | 142700 | 1316999655 | 2900 | 2900 | 2900 | 2900 | 1184 |
| 258 | 20240116 | 142600 | 1313566055 | 2900 | 2895 | 2900 | 2890 | 1104 |
| 259 | 20240116 | 142500 | 1310373790 | 2895 | 2895 | 2895 | 2895 | 398 |
| 260 | 20240116 | 142400 | 1309221580 | 2895 | 2895 | 2895 | 2895 | 314 |
| 261 | 20240116 | 142300 | 1308312550 | 2895 | 2890 | 2895 | 2890 | 444 |
| 262 | 20240116 | 142200 | 1307029015 | 2895 | 2895 | 2895 | 2895 | 61 |
| 263 | 20240116 | 142100 | 1306852420 | 2890 | 2890 | 2890 | 2890 | 444 |
| 264 | 20240116 | 142000 | 1305569260 | 2890 | 2890 | 2890 | 2890 | 110 |
| 265 | 20240116 | 141900 | 1305251360 | 2890 | 2890 | 2890 | 2890 | 249 |
| 266 | 20240116 | 141800 | 1304531750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 267 | 20240116 | 141700 | 1304531750 | 2895 | 2890 | 2895 | 2885 | 855 |
| 268 | 20240116 | 141600 | 1302060790 | 2890 | 2890 | 2890 | 2885 | 546 |
| 269 | 20240116 | 141500 | 1300483710 | 2890 | 2890 | 2890 | 2890 | 2 |
| 270 | 20240116 | 141400 | 1300477930 | 2885 | 2890 | 2890 | 2885 | 330 |
| 271 | 20240116 | 141300 | 1299525730 | 2890 | 2885 | 2890 | 2885 | 455 |
| 272 | 20240116 | 141200 | 1298213045 | 2880 | 2885 | 2885 | 2880 | 3 |
| 273 | 20240116 | 141100 | 1298204400 | 2885 | 2885 | 2885 | 2880 | 1060 |
| 274 | 20240116 | 141000 | 1295151105 | 2885 | 2880 | 2885 | 2880 | 708 |
| 275 | 20240116 | 140900 | 1293112060 | 2880 | 2890 | 2890 | 2880 | 2844 |
| 276 | 20240116 | 140800 | 1284921280 | 2880 | 2890 | 2890 | 2880 | 9691 |
| 277 | 20240116 | 140700 | 1257009980 | 2890 | 2885 | 2890 | 2885 | 580 |
| 278 | 20240116 | 140600 | 1255334975 | 2890 | 2890 | 2890 | 2890 | 270 |
| 279 | 20240116 | 140500 | 1254554675 | 2890 | 2890 | 2890 | 2890 | 570 |
| 280 | 20240116 | 140400 | 1252907375 | 2885 | 2885 | 2885 | 2880 | 700 |
| 281 | 20240116 | 140300 | 1250889375 | 2885 | 2885 | 2885 | 2885 | 155 |
| 282 | 20240116 | 140200 | 1250442200 | 2885 | 2885 | 2885 | 2885 | 49 |
| 283 | 20240116 | 140100 | 1250300835 | 2885 | 2885 | 2885 | 2880 | 2509 |
| 284 | 20240116 | 140000 | 1243064665 | 2885 | 2885 | 2885 | 2885 | 192 |
| 285 | 20240116 | 135900 | 1242510745 | 2885 | 2885 | 2885 | 2885 | 4 |
| 286 | 20240116 | 135800 | 1242499205 | 2885 | 2885 | 2885 | 2885 | 2 |
| 287 | 20240116 | 135700 | 1242493435 | 2875 | 2880 | 2880 | 2875 | 487 |
| 288 | 20240116 | 135600 | 1241090975 | 2880 | 2880 | 2880 | 2880 | 484 |
| 289 | 20240116 | 135500 | 1239697055 | 2880 | 2880 | 2880 | 2880 | 0 |
| 290 | 20240116 | 135400 | 1239697055 | 2880 | 2880 | 2880 | 2880 | 51 |
| 291 | 20240116 | 135300 | 1239550175 | 2880 | 2880 | 2880 | 2880 | 5 |
| 292 | 20240116 | 135200 | 1239535775 | 2880 | 2880 | 2880 | 2880 | 116 |
| 293 | 20240116 | 135100 | 1239201695 | 2875 | 2880 | 2880 | 2875 | 1574 |
| 294 | 20240116 | 135000 | 1234676430 | 2875 | 2885 | 2885 | 2875 | 3257 |
| 295 | 20240116 | 134900 | 1225296625 | 2890 | 2890 | 2890 | 2890 | 0 |
| 296 | 20240116 | 134800 | 1225296625 | 2890 | 2890 | 2890 | 2890 | 316 |
| 297 | 20240116 | 134700 | 1224383385 | 2890 | 2890 | 2890 | 2890 | 20 |
| 298 | 20240116 | 134600 | 1224325585 | 2890 | 2885 | 2890 | 2885 | 5 |
| 299 | 20240116 | 134500 | 1224311145 | 2890 | 2890 | 2890 | 2890 | 1010 |
| 300 | 20240116 | 134400 | 1221392245 | 2890 | 2890 | 2890 | 2890 | 132 |
| 301 | 20240116 | 134300 | 1221010765 | 2890 | 2890 | 2890 | 2890 | 500 |
| 302 | 20240116 | 134200 | 1219565765 | 2890 | 2885 | 2890 | 2885 | 1319 |
| 303 | 20240116 | 134100 | 1215760440 | 2880 | 2880 | 2880 | 2880 | 0 |
| 304 | 20240116 | 134000 | 1215760440 | 2880 | 2880 | 2880 | 2880 | 0 |
| 305 | 20240116 | 133900 | 1215760440 | 2880 | 2880 | 2880 | 2880 | 2104 |
| 306 | 20240116 | 133800 | 1209700920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 307 | 20240116 | 133700 | 1209700920 | 2880 | 2880 | 2880 | 2880 | 117 |
| 308 | 20240116 | 133600 | 1209363960 | 2880 | 2880 | 2880 | 2880 | 436 |
| 309 | 20240116 | 133500 | 1208108280 | 2880 | 2870 | 2880 | 2870 | 203 |
| 310 | 20240116 | 133400 | 1207525660 | 2870 | 2870 | 2870 | 2870 | 1 |
| 311 | 20240116 | 133300 | 1207522790 | 2870 | 2870 | 2870 | 2870 | 10 |
| 312 | 20240116 | 133200 | 1207494090 | 2870 | 2870 | 2870 | 2870 | 520 |
| 313 | 20240116 | 133100 | 1206001690 | 2880 | 2880 | 2880 | 2880 | 2 |
| 314 | 20240116 | 133000 | 1205995930 | 2880 | 2875 | 2880 | 2865 | 6740 |
| 315 | 20240116 | 132900 | 1186646450 | 2875 | 2875 | 2875 | 2875 | 0 |
| 316 | 20240116 | 132800 | 1186646450 | 2875 | 2875 | 2875 | 2875 | 86 |
| 317 | 20240116 | 132700 | 1186399200 | 2875 | 2875 | 2875 | 2875 | 614 |
| 318 | 20240116 | 132600 | 1184633950 | 2875 | 2875 | 2875 | 2875 | 1140 |
| 319 | 20240116 | 132500 | 1181356450 | 2880 | 2875 | 2880 | 2875 | 451 |
| 320 | 20240116 | 132400 | 1180059815 | 2875 | 2875 | 2875 | 2875 | 603 |
| 321 | 20240116 | 132300 | 1178326190 | 2880 | 2875 | 2880 | 2875 | 17 |
| 322 | 20240116 | 132200 | 1178277280 | 2875 | 2870 | 2875 | 2870 | 4000 |
| 323 | 20240116 | 132100 | 1166792330 | 2865 | 2865 | 2865 | 2865 | 401 |
| 324 | 20240116 | 132000 | 1165643465 | 2865 | 2865 | 2865 | 2865 | 500 |
| 325 | 20240116 | 131900 | 1164210965 | 2865 | 2865 | 2865 | 2860 | 632 |
| 326 | 20240116 | 131800 | 1162400290 | 2865 | 2865 | 2865 | 2865 | 97 |
| 327 | 20240116 | 131700 | 1162122385 | 2865 | 2865 | 2865 | 2865 | 23 |
| 328 | 20240116 | 131600 | 1162056490 | 2860 | 2865 | 2870 | 2860 | 4729 |
| 329 | 20240116 | 131500 | 1148529680 | 2870 | 2865 | 2870 | 2865 | 434 |
| 330 | 20240116 | 131400 | 1147286265 | 2875 | 2875 | 2875 | 2875 | 1 |
| 331 | 20240116 | 131300 | 1147283390 | 2860 | 2870 | 2870 | 2860 | 4718 |
| 332 | 20240116 | 131200 | 1133766435 | 2870 | 2870 | 2870 | 2870 | 743 |
| 333 | 20240116 | 131100 | 1131634025 | 2870 | 2870 | 2870 | 2870 | 633 |
| 334 | 20240116 | 131000 | 1129817315 | 2865 | 2865 | 2865 | 2865 | 76 |
| 335 | 20240116 | 130900 | 1129599575 | 2870 | 2870 | 2875 | 2865 | 3815 |
| 336 | 20240116 | 130800 | 1118665425 | 2875 | 2875 | 2875 | 2875 | 101 |
| 337 | 20240116 | 130700 | 1118375050 | 2865 | 2870 | 2870 | 2865 | 10 |
| 338 | 20240116 | 130600 | 1118346375 | 2870 | 2870 | 2870 | 2870 | 7 |
| 339 | 20240116 | 130500 | 1118326285 | 2870 | 2870 | 2870 | 2865 | 465 |
| 340 | 20240116 | 130400 | 1116991740 | 2870 | 2870 | 2870 | 2870 | 1626 |
| 341 | 20240116 | 130300 | 1112325120 | 2870 | 2870 | 2870 | 2870 | 1685 |
| 342 | 20240116 | 130200 | 1107489170 | 2870 | 2875 | 2875 | 2870 | 80 |
| 343 | 20240116 | 130100 | 1107259290 | 2870 | 2870 | 2875 | 2870 | 519 |
| 344 | 20240116 | 130000 | 1105769480 | 2875 | 2875 | 2875 | 2875 | 20 |
| 345 | 20240116 | 125900 | 1105711980 | 2870 | 2875 | 2875 | 2870 | 6313 |
| 346 | 20240116 | 125800 | 1087587785 | 2870 | 2875 | 2875 | 2870 | 2000 |
| 347 | 20240116 | 125700 | 1081845835 | 2870 | 2875 | 2875 | 2870 | 717 |
| 348 | 20240116 | 125600 | 1079785675 | 2875 | 2880 | 2880 | 2870 | 5769 |
| 349 | 20240116 | 125500 | 1063183930 | 2885 | 2890 | 2890 | 2885 | 1088 |
| 350 | 20240116 | 125400 | 1060044800 | 2890 | 2890 | 2890 | 2890 | 857 |
| 351 | 20240116 | 125300 | 1057568070 | 2895 | 2895 | 2895 | 2895 | 10 |
| 352 | 20240116 | 125200 | 1057539120 | 2895 | 2885 | 2895 | 2885 | 5738 |
| 353 | 20240116 | 125100 | 1040984890 | 2895 | 2890 | 2895 | 2885 | 345 |
| 354 | 20240116 | 125000 | 1039989335 | 2885 | 2885 | 2885 | 2885 | 885 |
| 355 | 20240116 | 124900 | 1037436110 | 2885 | 2885 | 2885 | 2885 | 1014 |
| 356 | 20240116 | 124800 | 1034510720 | 2885 | 2880 | 2885 | 2880 | 2922 |
| 357 | 20240116 | 124700 | 1026094415 | 2880 | 2890 | 2890 | 2880 | 11426 |
| 358 | 20240116 | 124600 | 993152090 | 2890 | 2890 | 2890 | 2890 | 150 |
| 359 | 20240116 | 124500 | 992718590 | 2890 | 2890 | 2890 | 2885 | 966 |
| 360 | 20240116 | 124400 | 989929385 | 2890 | 2890 | 2890 | 2890 | 308 |
| 361 | 20240116 | 124300 | 989039265 | 2890 | 2890 | 2890 | 2890 | 133 |
| 362 | 20240116 | 124200 | 988654895 | 2890 | 2890 | 2890 | 2890 | 6911 |
| 363 | 20240116 | 124100 | 968682105 | 2895 | 2890 | 2895 | 2890 | 164 |
| 364 | 20240116 | 124000 | 968207845 | 2890 | 2900 | 2900 | 2890 | 156 |
| 365 | 20240116 | 123900 | 967755505 | 2900 | 2890 | 2900 | 2890 | 3062 |
| 366 | 20240116 | 123800 | 958905665 | 2900 | 2900 | 2900 | 2900 | 261 |
| 367 | 20240116 | 123700 | 958148765 | 2900 | 2895 | 2900 | 2890 | 1845 |
| 368 | 20240116 | 123600 | 952808305 | 2895 | 2900 | 2900 | 2895 | 20 |
| 369 | 20240116 | 123500 | 952750355 | 2895 | 2900 | 2900 | 2895 | 1018 |
| 370 | 20240116 | 123400 | 949803155 | 2900 | 2905 | 2905 | 2900 | 2618 |
| 371 | 20240116 | 123300 | 942209875 | 2905 | 2910 | 2910 | 2905 | 606 |
| 372 | 20240116 | 123200 | 940448510 | 2910 | 2910 | 2910 | 2910 | 0 |
| 373 | 20240116 | 123100 | 940448510 | 2910 | 2910 | 2910 | 2910 | 53 |
| 374 | 20240116 | 123000 | 940294280 | 2910 | 2910 | 2910 | 2910 | 50 |
| 375 | 20240116 | 122900 | 940148780 | 2910 | 2910 | 2910 | 2910 | 100 |
| 376 | 20240116 | 122800 | 939857780 | 2900 | 2900 | 2900 | 2900 | 10 |
| 377 | 20240116 | 122700 | 939828780 | 2910 | 2910 | 2910 | 2910 | 0 |
| 378 | 20240116 | 122600 | 939828780 | 2910 | 2910 | 2910 | 2910 | 47 |
| 379 | 20240116 | 122500 | 939692010 | 2910 | 2910 | 2910 | 2910 | 1 |
| 380 | 20240116 | 122400 | 939689100 | 2910 | 2900 | 2910 | 2900 | 306 |
| 381 | 20240116 | 122300 | 938801440 | 2895 | 2895 | 2895 | 2895 | 1 |
| 382 | 20240116 | 122200 | 938798545 | 2900 | 2900 | 2900 | 2895 | 409 |
| 383 | 20240116 | 122100 | 937612745 | 2900 | 2905 | 2905 | 2900 | 200 |
| 384 | 20240116 | 122000 | 937032655 | 2910 | 2910 | 2910 | 2910 | 16 |
| 385 | 20240116 | 121900 | 936986095 | 2900 | 2910 | 2910 | 2900 | 3 |
| 386 | 20240116 | 121800 | 936977375 | 2900 | 2900 | 2900 | 2900 | 307 |
| 387 | 20240116 | 121700 | 936087075 | 2900 | 2900 | 2900 | 2900 | 193 |
| 388 | 20240116 | 121600 | 935527375 | 2895 | 2895 | 2895 | 2895 | 68 |
| 389 | 20240116 | 121500 | 935330515 | 2895 | 2895 | 2895 | 2895 | 32 |
| 390 | 20240116 | 121400 | 935237875 | 2905 | 2895 | 2910 | 2895 | 446 |
| 391 | 20240116 | 121300 | 933946065 | 2915 | 2895 | 2915 | 2895 | 161 |
| 392 | 20240116 | 121200 | 933479950 | 2895 | 2905 | 2905 | 2895 | 6060 |
| 393 | 20240116 | 121100 | 915927610 | 2910 | 2915 | 2915 | 2910 | 910 |
| 394 | 20240116 | 121000 | 913275010 | 2920 | 2905 | 2920 | 2905 | 3511 |
| 395 | 20240116 | 120900 | 903050700 | 2900 | 2900 | 2900 | 2900 | 0 |
| 396 | 20240116 | 120800 | 903050700 | 2900 | 2900 | 2900 | 2900 | 0 |
| 397 | 20240116 | 120700 | 903050700 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 398 | 20240116 | 120600 | 900150700 | 2900 | 2905 | 2905 | 2900 | 1017 |
| 399 | 20240116 | 120500 | 897196380 | 2905 | 2905 | 2905 | 2905 | 224 |
| 400 | 20240116 | 120400 | 896545660 | 2900 | 2900 | 2900 | 2900 | 0 |
| 401 | 20240116 | 120300 | 896545660 | 2900 | 2900 | 2900 | 2900 | 5 |
| 402 | 20240116 | 120200 | 896531160 | 2900 | 2900 | 2900 | 2900 | 3175 |
| 403 | 20240116 | 120100 | 887323660 | 2900 | 2900 | 2900 | 2900 | 249 |
| 404 | 20240116 | 120000 | 886601560 | 2900 | 2900 | 2900 | 2900 | 11 |
| 405 | 20240116 | 115900 | 886569660 | 2900 | 2900 | 2900 | 2900 | 415 |
| 406 | 20240116 | 115800 | 885366160 | 2900 | 2900 | 2900 | 2900 | 50 |
| 407 | 20240116 | 115700 | 885221160 | 2905 | 2900 | 2905 | 2900 | 727 |
| 408 | 20240116 | 115600 | 883109325 | 2900 | 2900 | 2900 | 2900 | 2990 |
| 409 | 20240116 | 115500 | 874438325 | 2905 | 2905 | 2905 | 2905 | 11 |
| 410 | 20240116 | 115400 | 874406370 | 2900 | 2900 | 2900 | 2900 | 0 |
| 411 | 20240116 | 115300 | 874406370 | 2900 | 2900 | 2900 | 2900 | 66 |
| 412 | 20240116 | 115200 | 874214970 | 2905 | 2905 | 2905 | 2905 | 500 |
| 413 | 20240116 | 115100 | 872762470 | 2900 | 2900 | 2900 | 2900 | 276 |
| 414 | 20240116 | 115000 | 871962070 | 2900 | 2900 | 2900 | 2900 | 600 |
| 415 | 20240116 | 114900 | 870222070 | 2900 | 2900 | 2900 | 2900 | 100 |
| 416 | 20240116 | 114800 | 869932070 | 2905 | 2905 | 2905 | 2905 | 1 |
| 417 | 20240116 | 114700 | 869929165 | 2905 | 2905 | 2905 | 2905 | 8 |
| 418 | 20240116 | 114600 | 869905925 | 2905 | 2905 | 2905 | 2905 | 60 |
| 419 | 20240116 | 114500 | 869731625 | 2905 | 2905 | 2905 | 2905 | 1 |
| 420 | 20240116 | 114400 | 869728720 | 2900 | 2905 | 2905 | 2900 | 411 |
| 421 | 20240116 | 114300 | 868536315 | 2905 | 2900 | 2905 | 2900 | 250 |
| 422 | 20240116 | 114200 | 867810815 | 2900 | 2900 | 2900 | 2900 | 53 |
| 423 | 20240116 | 114100 | 867657115 | 2900 | 2900 | 2900 | 2900 | 228 |
| 424 | 20240116 | 114000 | 866995915 | 2895 | 2900 | 2900 | 2895 | 189 |
| 425 | 20240116 | 113900 | 866448315 | 2900 | 2900 | 2900 | 2900 | 803 |
| 426 | 20240116 | 113800 | 864119615 | 2900 | 2900 | 2900 | 2900 | 11 |
| 427 | 20240116 | 113700 | 864087715 | 2905 | 2905 | 2905 | 2905 | 7 |
| 428 | 20240116 | 113600 | 864067380 | 2905 | 2905 | 2905 | 2905 | 25 |
| 429 | 20240116 | 113500 | 863994755 | 2900 | 2900 | 2900 | 2900 | 0 |
| 430 | 20240116 | 113400 | 863994755 | 2900 | 2905 | 2905 | 2900 | 306 |
| 431 | 20240116 | 113300 | 863107350 | 2900 | 2900 | 2900 | 2895 | 1371 |
| 432 | 20240116 | 113200 | 859131620 | 2895 | 2895 | 2895 | 2895 | 50 |
| 433 | 20240116 | 113100 | 858986870 | 2905 | 2905 | 2905 | 2895 | 328 |
| 434 | 20240116 | 113000 | 858035120 | 2905 | 2905 | 2905 | 2905 | 100 |
| 435 | 20240116 | 112900 | 857744620 | 2905 | 2910 | 2915 | 2905 | 688 |
| 436 | 20240116 | 112800 | 855745965 | 2905 | 2900 | 2905 | 2900 | 4001 |
| 437 | 20240116 | 112700 | 844143060 | 2905 | 2905 | 2905 | 2900 | 582 |
| 438 | 20240116 | 112600 | 842454850 | 2905 | 2905 | 2905 | 2905 | 0 |
| 439 | 20240116 | 112500 | 842454850 | 2905 | 2900 | 2905 | 2900 | 1001 |
| 440 | 20240116 | 112400 | 839551935 | 2905 | 2905 | 2905 | 2905 | 102 |
| 441 | 20240116 | 112300 | 839255625 | 2905 | 2905 | 2905 | 2905 | 1000 |
| 442 | 20240116 | 112200 | 836350625 | 2905 | 2905 | 2905 | 2905 | 10 |
| 443 | 20240116 | 112100 | 836321575 | 2905 | 2905 | 2905 | 2900 | 71 |
| 444 | 20240116 | 112000 | 836115325 | 2905 | 2905 | 2910 | 2905 | 724 |
| 445 | 20240116 | 111900 | 834012090 | 2905 | 2910 | 2910 | 2905 | 581 |
| 446 | 20240116 | 111800 | 832323285 | 2910 | 2905 | 2910 | 2905 | 397 |
| 447 | 20240116 | 111700 | 831169995 | 2910 | 2910 | 2910 | 2910 | 101 |
| 448 | 20240116 | 111600 | 830876085 | 2905 | 2905 | 2905 | 2905 | 0 |
| 449 | 20240116 | 111500 | 830876085 | 2905 | 2910 | 2910 | 2905 | 516 |
| 450 | 20240116 | 111400 | 829375965 | 2915 | 2915 | 2915 | 2915 | 216 |
| 451 | 20240116 | 111300 | 828746325 | 2915 | 2915 | 2915 | 2915 | 538 |
| 452 | 20240116 | 111200 | 827178055 | 2915 | 2915 | 2915 | 2915 | 242 |
| 453 | 20240116 | 111100 | 826472625 | 2915 | 2915 | 2915 | 2915 | 11 |
| 454 | 20240116 | 111000 | 826440560 | 2915 | 2915 | 2915 | 2915 | 220 |
| 455 | 20240116 | 110900 | 825799260 | 2915 | 2900 | 2915 | 2900 | 3577 |
| 456 | 20240116 | 110800 | 815425930 | 2915 | 2910 | 2920 | 2905 | 336 |
| 457 | 20240116 | 110700 | 814449230 | 2910 | 2915 | 2915 | 2910 | 467 |
| 458 | 20240116 | 110600 | 813089560 | 2920 | 2920 | 2920 | 2920 | 5 |
| 459 | 20240116 | 110500 | 813074960 | 2920 | 2920 | 2920 | 2915 | 53 |
| 460 | 20240116 | 110400 | 812920300 | 2910 | 2910 | 2910 | 2910 | 4000 |
| 461 | 20240116 | 110300 | 801280300 | 2920 | 2920 | 2920 | 2920 | 2 |
| 462 | 20240116 | 110200 | 801274460 | 2915 | 2915 | 2915 | 2915 | 737 |
| 463 | 20240116 | 110100 | 799126105 | 2915 | 2900 | 2915 | 2900 | 216 |
| 464 | 20240116 | 110000 | 798499465 | 2905 | 2910 | 2910 | 2905 | 2487 |
| 465 | 20240116 | 105900 | 791269405 | 2910 | 2910 | 2910 | 2910 | 5 |
| 466 | 20240116 | 105800 | 791254855 | 2910 | 2905 | 2910 | 2900 | 1172 |
| 467 | 20240116 | 105700 | 787847215 | 2905 | 2910 | 2910 | 2905 | 21 |
| 468 | 20240116 | 105600 | 787786205 | 2905 | 2905 | 2905 | 2905 | 200 |
| 469 | 20240116 | 105500 | 787205205 | 2910 | 2910 | 2910 | 2910 | 1 |
| 470 | 20240116 | 105400 | 787202295 | 2895 | 2910 | 2910 | 2895 | 312 |
| 471 | 20240116 | 105300 | 786298875 | 2910 | 2910 | 2910 | 2910 | 0 |
| 472 | 20240116 | 105200 | 786298875 | 2910 | 2905 | 2910 | 2895 | 7260 |
| 473 | 20240116 | 105100 | 765263135 | 2905 | 2910 | 2910 | 2905 | 600 |
| 474 | 20240116 | 105000 | 763520085 | 2915 | 2915 | 2915 | 2915 | 100 |
| 475 | 20240116 | 104900 | 763228585 | 2915 | 2910 | 2915 | 2910 | 630 |
| 476 | 20240116 | 104800 | 761394785 | 2910 | 2910 | 2910 | 2910 | 800 |
| 477 | 20240116 | 104700 | 759066785 | 2910 | 2910 | 2910 | 2910 | 170 |
| 478 | 20240116 | 104600 | 758572085 | 2900 | 2900 | 2900 | 2900 | 200 |
| 479 | 20240116 | 104500 | 757992085 | 2895 | 2895 | 2895 | 2895 | 0 |
| 480 | 20240116 | 104400 | 757992085 | 2895 | 2895 | 2895 | 2895 | 24 |
| 481 | 20240116 | 104300 | 757922605 | 2910 | 2910 | 2910 | 2910 | 0 |
| 482 | 20240116 | 104200 | 757922605 | 2910 | 2910 | 2910 | 2895 | 9512 |
| 483 | 20240116 | 104100 | 730351345 | 2905 | 2905 | 2905 | 2905 | 51 |
| 484 | 20240116 | 104000 | 730203190 | 2905 | 2910 | 2910 | 2905 | 3 |
| 485 | 20240116 | 103900 | 730194465 | 2910 | 2910 | 2910 | 2910 | 0 |
| 486 | 20240116 | 103800 | 730194465 | 2910 | 2910 | 2910 | 2910 | 50 |
| 487 | 20240116 | 103700 | 730048965 | 2915 | 2915 | 2915 | 2915 | 0 |
| 488 | 20240116 | 103600 | 730048965 | 2915 | 2915 | 2915 | 2915 | 306 |
| 489 | 20240116 | 103500 | 729156975 | 2915 | 2915 | 2915 | 2915 | 300 |
| 490 | 20240116 | 103400 | 728282475 | 2915 | 2905 | 2915 | 2905 | 2635 |
| 491 | 20240116 | 103300 | 720614630 | 2900 | 2900 | 2910 | 2900 | 200 |
| 492 | 20240116 | 103200 | 720034600 | 2900 | 2900 | 2900 | 2900 | 895 |
| 493 | 20240116 | 103100 | 717439100 | 2900 | 2910 | 2910 | 2900 | 600 |
| 494 | 20240116 | 103000 | 715694100 | 2910 | 2910 | 2910 | 2910 | 100 |
| 495 | 20240116 | 102900 | 715403100 | 2895 | 2900 | 2910 | 2895 | 3706 |
| 496 | 20240116 | 102800 | 704673350 | 2900 | 2900 | 2915 | 2900 | 1794 |
| 497 | 20240116 | 102700 | 699469235 | 2900 | 2895 | 2900 | 2895 | 1200 |
| 498 | 20240116 | 102600 | 695990235 | 2895 | 2910 | 2910 | 2895 | 5152 |
| 499 | 20240116 | 102500 | 681049885 | 2910 | 2910 | 2910 | 2910 | 400 |
| 500 | 20240116 | 102400 | 679885885 | 2920 | 2920 | 2930 | 2920 | 348 |
| 501 | 20240116 | 102300 | 678869705 | 2910 | 2910 | 2920 | 2910 | 2821 |
| 502 | 20240116 | 102200 | 670656385 | 2910 | 2920 | 2920 | 2910 | 735 |
| 503 | 20240116 | 102100 | 668511085 | 2920 | 2920 | 2920 | 2920 | 325 |
| 504 | 20240116 | 102000 | 667562085 | 2920 | 2920 | 2920 | 2920 | 173 |
| 505 | 20240116 | 101900 | 667056925 | 2920 | 2920 | 2920 | 2920 | 30 |
| 506 | 20240116 | 101800 | 666969325 | 2900 | 2900 | 2900 | 2900 | 31 |
| 507 | 20240116 | 101700 | 666879425 | 2900 | 2900 | 2900 | 2900 | 3142 |
| 508 | 20240116 | 101600 | 657767625 | 2900 | 2920 | 2920 | 2900 | 12100 |
| 509 | 20240116 | 101500 | 622634915 | 2920 | 2920 | 2925 | 2920 | 303 |
| 510 | 20240116 | 101400 | 621750145 | 2920 | 2920 | 2920 | 2920 | 584 |
| 511 | 20240116 | 101300 | 620044865 | 2920 | 2925 | 2930 | 2920 | 5717 |
| 512 | 20240116 | 101200 | 603340545 | 2925 | 2925 | 2925 | 2920 | 12050 |
| 513 | 20240116 | 101100 | 568128935 | 2925 | 2930 | 2930 | 2925 | 555 |
| 514 | 20240116 | 101000 | 566504095 | 2930 | 2930 | 2930 | 2920 | 1892 |
| 515 | 20240116 | 100900 | 560961535 | 2930 | 2920 | 2930 | 2920 | 528 |
| 516 | 20240116 | 100800 | 559418770 | 2920 | 2915 | 2920 | 2915 | 989 |
| 517 | 20240116 | 100700 | 556535645 | 2900 | 2905 | 2915 | 2900 | 1437 |
| 518 | 20240116 | 100600 | 552364325 | 2895 | 2900 | 2900 | 2895 | 8171 |
| 519 | 20240116 | 100500 | 528700415 | 2900 | 2910 | 2910 | 2900 | 2461 |
| 520 | 20240116 | 100400 | 521560855 | 2910 | 2915 | 2915 | 2910 | 100 |
| 521 | 20240116 | 100300 | 521269845 | 2910 | 2920 | 2920 | 2910 | 1323 |
| 522 | 20240116 | 100200 | 517419725 | 2920 | 2920 | 2920 | 2920 | 11 |
| 523 | 20240116 | 100100 | 517387605 | 2925 | 2925 | 2925 | 2910 | 3773 |
| 524 | 20240116 | 100000 | 506379445 | 2920 | 2920 | 2920 | 2915 | 520 |
| 525 | 20240116 | 095900 | 504862545 | 2915 | 2910 | 2915 | 2880 | 21446 |
| 526 | 20240116 | 095800 | 442726860 | 2920 | 2905 | 2920 | 2900 | 3743 |
| 527 | 20240116 | 095700 | 431818555 | 2905 | 2910 | 2915 | 2900 | 6801 |
| 528 | 20240116 | 095600 | 412060075 | 2915 | 2920 | 2920 | 2910 | 1940 |
| 529 | 20240116 | 095500 | 406405125 | 2920 | 2920 | 2920 | 2915 | 1253 |
| 530 | 20240116 | 095400 | 402746515 | 2925 | 2915 | 2930 | 2905 | 5269 |
| 531 | 20240116 | 095300 | 387416975 | 2930 | 2920 | 2930 | 2910 | 1937 |
| 532 | 20240116 | 095200 | 381769320 | 2920 | 2925 | 2925 | 2920 | 5050 |
| 533 | 20240116 | 095100 | 367020370 | 2925 | 2930 | 2930 | 2925 | 293 |
| 534 | 20240116 | 095000 | 366162845 | 2925 | 2935 | 2935 | 2925 | 322 |
| 535 | 20240116 | 094900 | 365220975 | 2925 | 2925 | 2925 | 2925 | 863 |
| 536 | 20240116 | 094800 | 362696700 | 2925 | 2930 | 2930 | 2925 | 1981 |
| 537 | 20240116 | 094700 | 356901040 | 2930 | 2955 | 2955 | 2930 | 1026 |
| 538 | 20240116 | 094600 | 353894635 | 2955 | 2955 | 2955 | 2955 | 1000 |
| 539 | 20240116 | 094500 | 350939635 | 2930 | 2945 | 2955 | 2930 | 1956 |
| 540 | 20240116 | 094400 | 345188380 | 2925 | 2940 | 2960 | 2925 | 10030 |
| 541 | 20240116 | 094300 | 315802885 | 2940 | 2955 | 2955 | 2940 | 19022 |
| 542 | 20240116 | 094200 | 259656315 | 2955 | 2965 | 2970 | 2955 | 10160 |
| 543 | 20240116 | 094100 | 229563895 | 2965 | 2975 | 2975 | 2965 | 7692 |
| 544 | 20240116 | 094000 | 206721955 | 2990 | 2975 | 2990 | 2975 | 513 |
| 545 | 20240116 | 093900 | 205195585 | 2975 | 2980 | 2980 | 2975 | 217 |
| 546 | 20240116 | 093800 | 204549000 | 2980 | 2975 | 2980 | 2975 | 724 |
| 547 | 20240116 | 093700 | 202394850 | 2975 | 2985 | 2985 | 2975 | 11421 |
| 548 | 20240116 | 093600 | 168356265 | 2990 | 2985 | 2990 | 2985 | 141 |
| 549 | 20240116 | 093500 | 167934720 | 2990 | 2985 | 2990 | 2985 | 1479 |
| 550 | 20240116 | 093400 | 163519635 | 2985 | 2990 | 2990 | 2985 | 1208 |
| 551 | 20240116 | 093300 | 159907840 | 2990 | 2995 | 2995 | 2990 | 143 |
| 552 | 20240116 | 093200 | 159479600 | 2990 | 2990 | 2995 | 2985 | 4301 |
| 553 | 20240116 | 093100 | 146631550 | 2990 | 2990 | 2990 | 2985 | 131 |
| 554 | 20240116 | 093000 | 146240245 | 2990 | 2990 | 2990 | 2990 | 339 |
| 555 | 20240116 | 092900 | 145226635 | 2990 | 2990 | 2990 | 2985 | 270 |
| 556 | 20240116 | 092800 | 144419435 | 2990 | 2990 | 2990 | 2985 | 570 |
| 557 | 20240116 | 092700 | 142716635 | 2985 | 2985 | 2990 | 2985 | 3812 |
| 558 | 20240116 | 092600 | 131336030 | 2985 | 2990 | 2990 | 2985 | 2435 |
| 559 | 20240116 | 092500 | 124055775 | 2990 | 2990 | 2990 | 2990 | 932 |
| 560 | 20240116 | 092400 | 121269095 | 2995 | 2995 | 2995 | 2990 | 2006 |
| 561 | 20240116 | 092300 | 115265245 | 2995 | 2990 | 2995 | 2985 | 1958 |
| 562 | 20240116 | 092200 | 109406605 | 2990 | 2990 | 2995 | 2985 | 1123 |
| 563 | 20240116 | 092100 | 106048875 | 2990 | 2990 | 2990 | 2990 | 306 |
| 564 | 20240116 | 092000 | 105133935 | 2990 | 2990 | 2990 | 2985 | 1021 |
| 565 | 20240116 | 091900 | 102083145 | 2990 | 2985 | 2990 | 2985 | 288 |
| 566 | 20240116 | 091800 | 101223080 | 2985 | 2995 | 2995 | 2985 | 405 |
| 567 | 20240116 | 091700 | 100010240 | 2995 | 2990 | 2995 | 2990 | 722 |
| 568 | 20240116 | 091600 | 97850350 | 2990 | 2990 | 2990 | 2985 | 501 |
| 569 | 20240116 | 091500 | 96354070 | 2990 | 2990 | 2990 | 2990 | 542 |
| 570 | 20240116 | 091400 | 94733490 | 2990 | 2990 | 2990 | 2990 | 1563 |
| 571 | 20240116 | 091300 | 90060120 | 2985 | 2985 | 2985 | 2985 | 87 |
| 572 | 20240116 | 091200 | 89800425 | 2985 | 2990 | 2990 | 2985 | 1207 |
| 573 | 20240116 | 091100 | 86191600 | 2990 | 2995 | 3000 | 2990 | 6402 |
| 574 | 20240116 | 091000 | 67047390 | 2995 | 2990 | 2995 | 2970 | 8855 |
| 575 | 20240116 | 090900 | 40644870 | 2975 | 2980 | 2985 | 2975 | 2241 |
| 576 | 20240116 | 090800 | 33965595 | 2990 | 2990 | 2990 | 2990 | 51 |
| 577 | 20240116 | 090700 | 33813105 | 2990 | 2990 | 2990 | 2980 | 535 |
| 578 | 20240116 | 090600 | 32213660 | 2990 | 2995 | 2995 | 2970 | 3540 |
| 579 | 20240116 | 090500 | 21655965 | 2990 | 2995 | 2995 | 2990 | 2504 |
| 580 | 20240116 | 090400 | 14164955 | 2990 | 2990 | 2990 | 2990 | 187 |
| 581 | 20240116 | 090300 | 13605825 | 2995 | 2990 | 2995 | 2980 | 1212 |
| 582 | 20240116 | 090200 | 9981120 | 2975 | 2990 | 2990 | 2975 | 814 |
| 583 | 20240116 | 090100 | 7557685 | 2975 | 2975 | 2975 | 2970 | 793 |
| 584 | 20240116 | 090000 | 5200465 | 2975 | 2980 | 2980 | 2975 | 1650 |