29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 3 | 20240118 | 190000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20240118 | 185900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20240118 | 185800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20240118 | 185700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20240118 | 185600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20240118 | 185500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20240118 | 185400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20240118 | 185300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20240118 | 185200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20240118 | 185100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20240118 | 185000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20240118 | 184900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20240118 | 184800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20240118 | 184700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20240118 | 184600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20240118 | 184500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20240118 | 184400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20240118 | 184300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20240118 | 184200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20240118 | 184100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20240118 | 184000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20240118 | 183900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20240118 | 183800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20240118 | 183700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20240118 | 183600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20240118 | 183500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20240118 | 183400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20240118 | 183300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20240118 | 183200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20240118 | 183100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 33 | 20240118 | 183000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20240118 | 182900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20240118 | 182800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20240118 | 182700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20240118 | 182600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20240118 | 182500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20240118 | 182400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20240118 | 182300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20240118 | 182200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20240118 | 182100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20240118 | 182000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20240118 | 181900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20240118 | 181800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20240118 | 181700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20240118 | 181600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20240118 | 181500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20240118 | 181400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20240118 | 181300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20240118 | 181200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20240118 | 181100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20240118 | 181000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20240118 | 180900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20240118 | 180800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20240118 | 180700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20240118 | 180600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20240118 | 180500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20240118 | 180400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20240118 | 180300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20240118 | 180200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20240118 | 180100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 63 | 20240118 | 180000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20240118 | 175900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20240118 | 175800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20240118 | 175700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20240118 | 175600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20240118 | 175500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20240118 | 175400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20240118 | 175300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20240118 | 175200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20240118 | 175100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20240118 | 175000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20240118 | 174900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20240118 | 174800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20240118 | 174700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20240118 | 174600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20240118 | 174500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20240118 | 174400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20240118 | 174300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20240118 | 174200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20240118 | 174100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20240118 | 174000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20240118 | 173900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20240118 | 173800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20240118 | 173700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20240118 | 173600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20240118 | 173500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20240118 | 173400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20240118 | 173300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20240118 | 173200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20240118 | 173100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 93 | 20240118 | 173000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20240118 | 172900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20240118 | 172800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20240118 | 172700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20240118 | 172600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20240118 | 172500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20240118 | 172400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20240118 | 172300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20240118 | 172200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20240118 | 172100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20240118 | 172000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20240118 | 171900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20240118 | 171800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20240118 | 171700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20240118 | 171600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20240118 | 171500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20240118 | 171400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20240118 | 171300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20240118 | 171200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20240118 | 171100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20240118 | 171000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20240118 | 170900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20240118 | 170800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20240118 | 170700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20240118 | 170600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20240118 | 170500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20240118 | 170400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20240118 | 170300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20240118 | 170200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20240118 | 170100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 123 | 20240118 | 170000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20240118 | 165900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20240118 | 165800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20240118 | 165700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20240118 | 165600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20240118 | 165500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20240118 | 165400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20240118 | 165300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20240118 | 165200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20240118 | 165100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20240118 | 165000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20240118 | 164900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20240118 | 164800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20240118 | 164700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20240118 | 164600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20240118 | 164500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20240118 | 164400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20240118 | 164300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20240118 | 164200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20240118 | 164100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20240118 | 164000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20240118 | 163900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20240118 | 163800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20240118 | 163700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20240118 | 163600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20240118 | 163500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20240118 | 163400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20240118 | 163300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20240118 | 163200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20240118 | 163100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 153 | 20240118 | 163000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20240118 | 162900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20240118 | 162800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20240118 | 162700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20240118 | 162600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20240118 | 162500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20240118 | 162400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20240118 | 162300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20240118 | 162200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20240118 | 162100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20240118 | 162000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20240118 | 161900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20240118 | 161800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20240118 | 161700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20240118 | 161600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20240118 | 161500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20240118 | 161400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20240118 | 161300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20240118 | 161200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20240118 | 161100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20240118 | 161000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20240118 | 160900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20240118 | 160800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20240118 | 160700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20240118 | 160600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20240118 | 160500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20240118 | 160400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20240118 | 160300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20240118 | 160200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20240118 | 160100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 183 | 20240118 | 160000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20240118 | 155900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20240118 | 155800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20240118 | 155700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20240118 | 155600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20240118 | 155500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20240118 | 155400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20240118 | 155300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20240118 | 155200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20240118 | 155100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20240118 | 155000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20240118 | 154900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20240118 | 154800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20240118 | 154700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20240118 | 154600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20240118 | 154500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20240118 | 154400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20240118 | 154300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20240118 | 154200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20240118 | 154100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20240118 | 154000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20240118 | 153900 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20240118 | 153800 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20240118 | 153700 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20240118 | 153600 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20240118 | 153500 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20240118 | 153400 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20240118 | 153300 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20240118 | 153200 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20240118 | 153100 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 213 | 20240118 | 153000 | 3099893495 | 3800 | 3800 | 3800 | 3800 | 10109 |
| 214 | 20240118 | 152900 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20240118 | 152800 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20240118 | 152700 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20240118 | 152600 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20240118 | 152500 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20240118 | 152400 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20240118 | 152300 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20240118 | 152200 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20240118 | 152100 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20240118 | 152000 | 3061479295 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20240118 | 151900 | 3061479295 | 3790 | 3775 | 3795 | 3755 | 1094 |
| 225 | 20240118 | 151800 | 3057337030 | 3775 | 3750 | 3775 | 3745 | 1603 |
| 226 | 20240118 | 151700 | 3051326125 | 3750 | 3750 | 3760 | 3750 | 208 |
| 227 | 20240118 | 151600 | 3050545795 | 3750 | 3755 | 3755 | 3750 | 1349 |
| 228 | 20240118 | 151500 | 3045486100 | 3755 | 3755 | 3755 | 3755 | 2 |
| 229 | 20240118 | 151400 | 3045478590 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 230 | 20240118 | 151300 | 3041718590 | 3760 | 3780 | 3780 | 3760 | 306 |
| 231 | 20240118 | 151200 | 3040565890 | 3760 | 3780 | 3780 | 3760 | 401 |
| 232 | 20240118 | 151100 | 3039058110 | 3755 | 3780 | 3785 | 3755 | 57 |
| 233 | 20240118 | 151000 | 3038842700 | 3785 | 3775 | 3785 | 3755 | 2898 |
| 234 | 20240118 | 150900 | 3027950115 | 3780 | 3785 | 3785 | 3780 | 483 |
| 235 | 20240118 | 150800 | 3026122460 | 3785 | 3785 | 3785 | 3785 | 121 |
| 236 | 20240118 | 150700 | 3025664475 | 3780 | 3785 | 3785 | 3780 | 123 |
| 237 | 20240118 | 150600 | 3025199070 | 3785 | 3785 | 3790 | 3785 | 14 |
| 238 | 20240118 | 150500 | 3025146075 | 3785 | 3795 | 3795 | 3785 | 494 |
| 239 | 20240118 | 150400 | 3023273655 | 3790 | 3790 | 3790 | 3790 | 30 |
| 240 | 20240118 | 150300 | 3023159955 | 3795 | 3795 | 3795 | 3795 | 418 |
| 241 | 20240118 | 150200 | 3021573645 | 3795 | 3795 | 3795 | 3795 | 1126 |
| 242 | 20240118 | 150100 | 3017300475 | 3790 | 3790 | 3790 | 3790 | 252 |
| 243 | 20240118 | 150000 | 3016345395 | 3790 | 3790 | 3790 | 3790 | 5 |
| 244 | 20240118 | 145900 | 3016326445 | 3785 | 3780 | 3785 | 3780 | 1858 |
| 245 | 20240118 | 145800 | 3009299195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 246 | 20240118 | 145700 | 3009299195 | 3780 | 3780 | 3780 | 3780 | 100 |
| 247 | 20240118 | 145600 | 3008921195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 248 | 20240118 | 145500 | 3008921195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 249 | 20240118 | 145400 | 3008921195 | 3780 | 3770 | 3780 | 3770 | 307 |
| 250 | 20240118 | 145300 | 3007762040 | 3760 | 3765 | 3765 | 3760 | 50 |
| 251 | 20240118 | 145200 | 3007573955 | 3785 | 3785 | 3785 | 3785 | 0 |
| 252 | 20240118 | 145100 | 3007573955 | 3785 | 3785 | 3785 | 3785 | 0 |
| 253 | 20240118 | 145000 | 3007573955 | 3785 | 3785 | 3785 | 3785 | 0 |
| 254 | 20240118 | 144900 | 3007573955 | 3785 | 3785 | 3785 | 3785 | 0 |
| 255 | 20240118 | 144800 | 3007573955 | 3785 | 3785 | 3785 | 3785 | 0 |
| 256 | 20240118 | 144700 | 3007573955 | 3785 | 3785 | 3785 | 3785 | 0 |
| 257 | 20240118 | 144600 | 3007573955 | 3785 | 3785 | 3785 | 3785 | 1 |
| 258 | 20240118 | 144500 | 3007570170 | 3785 | 3785 | 3785 | 3785 | 1 |
| 259 | 20240118 | 144400 | 3007566385 | 3785 | 3780 | 3785 | 3780 | 200 |
| 260 | 20240118 | 144300 | 3006809500 | 3780 | 3775 | 3780 | 3775 | 6 |
| 261 | 20240118 | 144200 | 3006786835 | 3775 | 3775 | 3775 | 3770 | 1516 |
| 262 | 20240118 | 144100 | 3001067935 | 3775 | 3775 | 3775 | 3775 | 270 |
| 263 | 20240118 | 144000 | 3000048685 | 3775 | 3775 | 3775 | 3775 | 0 |
| 264 | 20240118 | 143900 | 3000048685 | 3775 | 3760 | 3775 | 3760 | 106 |
| 265 | 20240118 | 143800 | 2999649865 | 3765 | 3765 | 3765 | 3765 | 0 |
| 266 | 20240118 | 143700 | 2999649865 | 3765 | 3760 | 3765 | 3760 | 1070 |
| 267 | 20240118 | 143600 | 2995622490 | 3760 | 3760 | 3760 | 3760 | 1029 |
| 268 | 20240118 | 143500 | 2991753450 | 3760 | 3760 | 3760 | 3760 | 1 |
| 269 | 20240118 | 143400 | 2991749690 | 3760 | 3760 | 3760 | 3760 | 1 |
| 270 | 20240118 | 143300 | 2991745930 | 3760 | 3760 | 3760 | 3760 | 6 |
| 271 | 20240118 | 143200 | 2991723370 | 3745 | 3745 | 3745 | 3745 | 25 |
| 272 | 20240118 | 143100 | 2991629745 | 3765 | 3760 | 3765 | 3760 | 1229 |
| 273 | 20240118 | 143000 | 2987002710 | 3765 | 3775 | 3775 | 3750 | 11330 |
| 274 | 20240118 | 142900 | 2944464325 | 3775 | 3775 | 3775 | 3775 | 4 |
| 275 | 20240118 | 142800 | 2944449225 | 3770 | 3770 | 3770 | 3770 | 0 |
| 276 | 20240118 | 142700 | 2944449225 | 3770 | 3770 | 3775 | 3770 | 611 |
| 277 | 20240118 | 142600 | 2942145605 | 3770 | 3775 | 3775 | 3770 | 26 |
| 278 | 20240118 | 142500 | 2942047575 | 3775 | 3775 | 3775 | 3775 | 138 |
| 279 | 20240118 | 142400 | 2941526625 | 3775 | 3785 | 3785 | 3775 | 147 |
| 280 | 20240118 | 142300 | 2940971680 | 3785 | 3785 | 3785 | 3785 | 12 |
| 281 | 20240118 | 142200 | 2940926260 | 3785 | 3775 | 3785 | 3770 | 909 |
| 282 | 20240118 | 142100 | 2937499285 | 3785 | 3785 | 3785 | 3785 | 4 |
| 283 | 20240118 | 142000 | 2937484145 | 3785 | 3785 | 3785 | 3785 | 6 |
| 284 | 20240118 | 141900 | 2937461435 | 3785 | 3785 | 3785 | 3785 | 0 |
| 285 | 20240118 | 141800 | 2937461435 | 3785 | 3785 | 3785 | 3785 | 0 |
| 286 | 20240118 | 141700 | 2937461435 | 3785 | 3785 | 3785 | 3785 | 1332 |
| 287 | 20240118 | 141600 | 2932419815 | 3785 | 3775 | 3785 | 3770 | 1501 |
| 288 | 20240118 | 141500 | 2926758565 | 3775 | 3780 | 3780 | 3775 | 368 |
| 289 | 20240118 | 141400 | 2925367565 | 3780 | 3780 | 3780 | 3780 | 1 |
| 290 | 20240118 | 141300 | 2925363785 | 3770 | 3780 | 3780 | 3770 | 2052 |
| 291 | 20240118 | 141200 | 2917618900 | 3780 | 3785 | 3785 | 3780 | 15 |
| 292 | 20240118 | 141100 | 2917562190 | 3785 | 3785 | 3785 | 3785 | 1 |
| 293 | 20240118 | 141000 | 2917558405 | 3785 | 3785 | 3785 | 3780 | 17 |
| 294 | 20240118 | 140900 | 2917494135 | 3785 | 3785 | 3785 | 3785 | 1 |
| 295 | 20240118 | 140800 | 2917490350 | 3785 | 3785 | 3785 | 3785 | 5 |
| 296 | 20240118 | 140700 | 2917471425 | 3780 | 3780 | 3780 | 3780 | 239 |
| 297 | 20240118 | 140600 | 2916568005 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 298 | 20240118 | 140500 | 2912788005 | 3790 | 3790 | 3790 | 3790 | 2 |
| 299 | 20240118 | 140400 | 2912780425 | 3790 | 3785 | 3790 | 3780 | 26 |
| 300 | 20240118 | 140300 | 2912682130 | 3785 | 3785 | 3785 | 3785 | 2226 |
| 301 | 20240118 | 140200 | 2904256720 | 3785 | 3785 | 3785 | 3785 | 0 |
| 302 | 20240118 | 140100 | 2904256720 | 3785 | 3790 | 3790 | 3785 | 5 |
| 303 | 20240118 | 140000 | 2904237790 | 3785 | 3785 | 3785 | 3785 | 330 |
| 304 | 20240118 | 135900 | 2902988740 | 3785 | 3795 | 3795 | 3785 | 145 |
| 305 | 20240118 | 135800 | 2902439655 | 3795 | 3795 | 3795 | 3785 | 1082 |
| 306 | 20240118 | 135700 | 2898340675 | 3795 | 3790 | 3795 | 3790 | 6 |
| 307 | 20240118 | 135600 | 2898317930 | 3790 | 3790 | 3790 | 3785 | 376 |
| 308 | 20240118 | 135500 | 2896892910 | 3790 | 3785 | 3790 | 3785 | 1629 |
| 309 | 20240118 | 135400 | 2890727095 | 3790 | 3790 | 3790 | 3790 | 43 |
| 310 | 20240118 | 135300 | 2890564125 | 3790 | 3790 | 3790 | 3790 | 1 |
| 311 | 20240118 | 135200 | 2890560335 | 3790 | 3795 | 3795 | 3790 | 153 |
| 312 | 20240118 | 135100 | 2889980360 | 3795 | 3795 | 3795 | 3795 | 0 |
| 313 | 20240118 | 135000 | 2889980360 | 3795 | 3785 | 3795 | 3785 | 2 |
| 314 | 20240118 | 134900 | 2889972780 | 3790 | 3785 | 3790 | 3785 | 2136 |
| 315 | 20240118 | 134800 | 2881884095 | 3785 | 3790 | 3790 | 3785 | 2052 |
| 316 | 20240118 | 134700 | 2874107315 | 3790 | 3790 | 3790 | 3790 | 259 |
| 317 | 20240118 | 134600 | 2873125705 | 3800 | 3800 | 3800 | 3800 | 0 |
| 318 | 20240118 | 134500 | 2873125705 | 3800 | 3800 | 3800 | 3800 | 13 |
| 319 | 20240118 | 134400 | 2873076305 | 3800 | 3800 | 3800 | 3800 | 10 |
| 320 | 20240118 | 134300 | 2873038305 | 3800 | 3790 | 3800 | 3790 | 53 |
| 321 | 20240118 | 134200 | 2872837395 | 3790 | 3790 | 3790 | 3790 | 30 |
| 322 | 20240118 | 134100 | 2872723695 | 3790 | 3790 | 3790 | 3790 | 107 |
| 323 | 20240118 | 134000 | 2872318165 | 3790 | 3790 | 3790 | 3790 | 1730 |
| 324 | 20240118 | 133900 | 2865761465 | 3805 | 3805 | 3805 | 3805 | 0 |
| 325 | 20240118 | 133800 | 2865761465 | 3805 | 3805 | 3805 | 3805 | 0 |
| 326 | 20240118 | 133700 | 2865761465 | 3805 | 3810 | 3810 | 3805 | 16 |
| 327 | 20240118 | 133600 | 2865700520 | 3810 | 3795 | 3810 | 3795 | 548 |
| 328 | 20240118 | 133500 | 2863618150 | 3810 | 3810 | 3810 | 3810 | 1 |
| 329 | 20240118 | 133400 | 2863614340 | 3810 | 3815 | 3815 | 3810 | 13 |
| 330 | 20240118 | 133300 | 2863564755 | 3790 | 3790 | 3790 | 3790 | 2315 |
| 331 | 20240118 | 133200 | 2854790905 | 3790 | 3800 | 3800 | 3790 | 4490 |
| 332 | 20240118 | 133100 | 2837766790 | 3800 | 3800 | 3800 | 3795 | 285 |
| 333 | 20240118 | 133000 | 2836684710 | 3800 | 3800 | 3800 | 3800 | 514 |
| 334 | 20240118 | 132900 | 2834731510 | 3800 | 3815 | 3815 | 3800 | 591 |
| 335 | 20240118 | 132800 | 2832485590 | 3800 | 3820 | 3820 | 3800 | 506 |
| 336 | 20240118 | 132700 | 2830561590 | 3820 | 3815 | 3820 | 3810 | 108 |
| 337 | 20240118 | 132600 | 2830149735 | 3800 | 3800 | 3800 | 3800 | 251 |
| 338 | 20240118 | 132500 | 2829195935 | 3800 | 3805 | 3805 | 3800 | 2015 |
| 339 | 20240118 | 132400 | 2821538275 | 3805 | 3805 | 3805 | 3805 | 119 |
| 340 | 20240118 | 132300 | 2821085480 | 3810 | 3810 | 3810 | 3810 | 180 |
| 341 | 20240118 | 132200 | 2820399680 | 3820 | 3815 | 3820 | 3815 | 12 |
| 342 | 20240118 | 132100 | 2820353845 | 3810 | 3810 | 3815 | 3810 | 537 |
| 343 | 20240118 | 132000 | 2818307535 | 3805 | 3790 | 3805 | 3790 | 1070 |
| 344 | 20240118 | 131900 | 2814240110 | 3795 | 3795 | 3795 | 3795 | 672 |
| 345 | 20240118 | 131800 | 2811689870 | 3790 | 3790 | 3790 | 3790 | 7 |
| 346 | 20240118 | 131700 | 2811663340 | 3805 | 3800 | 3805 | 3790 | 141 |
| 347 | 20240118 | 131600 | 2811127935 | 3800 | 3800 | 3800 | 3795 | 680 |
| 348 | 20240118 | 131500 | 2808544935 | 3800 | 3795 | 3800 | 3795 | 8 |
| 349 | 20240118 | 131400 | 2808514560 | 3785 | 3800 | 3800 | 3785 | 1954 |
| 350 | 20240118 | 131300 | 2801112955 | 3790 | 3790 | 3790 | 3790 | 125 |
| 351 | 20240118 | 131200 | 2800639205 | 3790 | 3800 | 3800 | 3790 | 946 |
| 352 | 20240118 | 131100 | 2797051800 | 3800 | 3810 | 3810 | 3800 | 45 |
| 353 | 20240118 | 131000 | 2796880770 | 3810 | 3800 | 3810 | 3800 | 1000 |
| 354 | 20240118 | 130900 | 2793071570 | 3805 | 3805 | 3805 | 3805 | 0 |
| 355 | 20240118 | 130800 | 2793071570 | 3805 | 3805 | 3805 | 3790 | 1519 |
| 356 | 20240118 | 130700 | 2787311695 | 3790 | 3815 | 3815 | 3790 | 1291 |
| 357 | 20240118 | 130600 | 2782418425 | 3795 | 3795 | 3795 | 3795 | 49 |
| 358 | 20240118 | 130500 | 2782232470 | 3795 | 3810 | 3810 | 3795 | 7399 |
| 359 | 20240118 | 130400 | 2754115605 | 3815 | 3815 | 3815 | 3805 | 260 |
| 360 | 20240118 | 130300 | 2753123795 | 3815 | 3810 | 3815 | 3810 | 839 |
| 361 | 20240118 | 130200 | 2749926975 | 3810 | 3810 | 3810 | 3810 | 461 |
| 362 | 20240118 | 130100 | 2748170565 | 3810 | 3810 | 3810 | 3810 | 720 |
| 363 | 20240118 | 130000 | 2745427365 | 3810 | 3815 | 3815 | 3810 | 260 |
| 364 | 20240118 | 125900 | 2744436220 | 3810 | 3825 | 3825 | 3810 | 472 |
| 365 | 20240118 | 125800 | 2742634135 | 3820 | 3810 | 3820 | 3810 | 2344 |
| 366 | 20240118 | 125700 | 2733691720 | 3810 | 3815 | 3820 | 3810 | 481 |
| 367 | 20240118 | 125600 | 2731855700 | 3815 | 3815 | 3815 | 3815 | 112 |
| 368 | 20240118 | 125500 | 2731428420 | 3810 | 3810 | 3810 | 3810 | 77 |
| 369 | 20240118 | 125400 | 2731135050 | 3805 | 3810 | 3810 | 3805 | 824 |
| 370 | 20240118 | 125300 | 2727997680 | 3825 | 3825 | 3825 | 3825 | 3 |
| 371 | 20240118 | 125200 | 2727986205 | 3825 | 3820 | 3825 | 3820 | 26 |
| 372 | 20240118 | 125100 | 2727886880 | 3810 | 3815 | 3815 | 3810 | 603 |
| 373 | 20240118 | 125000 | 2725588950 | 3810 | 3810 | 3810 | 3810 | 0 |
| 374 | 20240118 | 124900 | 2725588950 | 3810 | 3810 | 3810 | 3810 | 436 |
| 375 | 20240118 | 124800 | 2723927790 | 3810 | 3810 | 3810 | 3810 | 30 |
| 376 | 20240118 | 124700 | 2723813490 | 3805 | 3810 | 3830 | 3805 | 4119 |
| 377 | 20240118 | 124600 | 2708123635 | 3830 | 3830 | 3830 | 3815 | 1620 |
| 378 | 20240118 | 124500 | 2701935120 | 3830 | 3830 | 3830 | 3830 | 1 |
| 379 | 20240118 | 124400 | 2701931290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 380 | 20240118 | 124300 | 2701931290 | 3810 | 3810 | 3810 | 3810 | 100 |
| 381 | 20240118 | 124200 | 2701550290 | 3810 | 3820 | 3820 | 3810 | 1152 |
| 382 | 20240118 | 124100 | 2697155540 | 3820 | 3830 | 3830 | 3815 | 1579 |
| 383 | 20240118 | 124000 | 2691124315 | 3835 | 3835 | 3835 | 3835 | 0 |
| 384 | 20240118 | 123900 | 2691124315 | 3835 | 3835 | 3835 | 3835 | 1 |
| 385 | 20240118 | 123800 | 2691120480 | 3830 | 3820 | 3830 | 3820 | 1965 |
| 386 | 20240118 | 123700 | 2683610855 | 3825 | 3825 | 3825 | 3825 | 252 |
| 387 | 20240118 | 123600 | 2682646955 | 3820 | 3820 | 3820 | 3820 | 1820 |
| 388 | 20240118 | 123500 | 2675694555 | 3820 | 3820 | 3820 | 3815 | 24 |
| 389 | 20240118 | 123400 | 2675602880 | 3820 | 3810 | 3820 | 3810 | 221 |
| 390 | 20240118 | 123300 | 2674760860 | 3810 | 3825 | 3825 | 3810 | 2367 |
| 391 | 20240118 | 123200 | 2665736860 | 3820 | 3820 | 3820 | 3820 | 700 |
| 392 | 20240118 | 123100 | 2663062860 | 3830 | 3820 | 3830 | 3820 | 154 |
| 393 | 20240118 | 123000 | 2662474480 | 3820 | 3830 | 3830 | 3820 | 1227 |
| 394 | 20240118 | 122900 | 2657784715 | 3830 | 3830 | 3835 | 3830 | 242 |
| 395 | 20240118 | 122800 | 2656857845 | 3830 | 3830 | 3830 | 3830 | 621 |
| 396 | 20240118 | 122700 | 2654479415 | 3810 | 3810 | 3810 | 3810 | 1624 |
| 397 | 20240118 | 122600 | 2648291975 | 3810 | 3815 | 3815 | 3810 | 1818 |
| 398 | 20240118 | 122500 | 2641361810 | 3815 | 3820 | 3820 | 3815 | 1023 |
| 399 | 20240118 | 122400 | 2637454080 | 3820 | 3840 | 3840 | 3820 | 123 |
| 400 | 20240118 | 122300 | 2636983680 | 3820 | 3825 | 3825 | 3820 | 1233 |
| 401 | 20240118 | 122200 | 2632271275 | 3850 | 3840 | 3850 | 3820 | 1268 |
| 402 | 20240118 | 122100 | 2627396350 | 3840 | 3830 | 3840 | 3825 | 1715 |
| 403 | 20240118 | 122000 | 2620821425 | 3830 | 3840 | 3840 | 3830 | 117 |
| 404 | 20240118 | 121900 | 2620372185 | 3840 | 3835 | 3845 | 3830 | 1362 |
| 405 | 20240118 | 121800 | 2615145755 | 3835 | 3830 | 3835 | 3830 | 183 |
| 406 | 20240118 | 121700 | 2614444850 | 3820 | 3815 | 3820 | 3810 | 431 |
| 407 | 20240118 | 121600 | 2612800950 | 3815 | 3810 | 3815 | 3810 | 2388 |
| 408 | 20240118 | 121500 | 2603700355 | 3810 | 3820 | 3820 | 3810 | 583 |
| 409 | 20240118 | 121400 | 2601478820 | 3830 | 3810 | 3830 | 3810 | 19 |
| 410 | 20240118 | 121300 | 2601406230 | 3820 | 3840 | 3840 | 3800 | 7240 |
| 411 | 20240118 | 121200 | 2573798270 | 3840 | 3845 | 3845 | 3840 | 173 |
| 412 | 20240118 | 121100 | 2573133435 | 3850 | 3860 | 3865 | 3850 | 5090 |
| 413 | 20240118 | 121000 | 2553518010 | 3860 | 3840 | 3870 | 3840 | 5996 |
| 414 | 20240118 | 120900 | 2530386710 | 3845 | 3825 | 3845 | 3820 | 972 |
| 415 | 20240118 | 120800 | 2526665670 | 3820 | 3835 | 3850 | 3820 | 1533 |
| 416 | 20240118 | 120700 | 2520800525 | 3815 | 3825 | 3825 | 3815 | 2745 |
| 417 | 20240118 | 120600 | 2510301705 | 3825 | 3835 | 3840 | 3825 | 1215 |
| 418 | 20240118 | 120500 | 2505646090 | 3835 | 3850 | 3850 | 3825 | 2928 |
| 419 | 20240118 | 120400 | 2494391175 | 3845 | 3805 | 3855 | 3805 | 15469 |
| 420 | 20240118 | 120300 | 2435211735 | 3795 | 3815 | 3815 | 3795 | 1899 |
| 421 | 20240118 | 120200 | 2427997760 | 3815 | 3820 | 3820 | 3795 | 5532 |
| 422 | 20240118 | 120100 | 2407000085 | 3820 | 3800 | 3820 | 3795 | 2808 |
| 423 | 20240118 | 120000 | 2396325550 | 3800 | 3805 | 3810 | 3790 | 5916 |
| 424 | 20240118 | 115900 | 2373839870 | 3805 | 3805 | 3820 | 3805 | 2075 |
| 425 | 20240118 | 115800 | 2365931805 | 3810 | 3810 | 3820 | 3805 | 3844 |
| 426 | 20240118 | 115700 | 2351289100 | 3805 | 3825 | 3825 | 3805 | 1260 |
| 427 | 20240118 | 115600 | 2346490795 | 3825 | 3815 | 3830 | 3795 | 10081 |
| 428 | 20240118 | 115500 | 2308134150 | 3820 | 3820 | 3830 | 3800 | 19345 |
| 429 | 20240118 | 115400 | 2234418155 | 3815 | 3865 | 3865 | 3805 | 20986 |
| 430 | 20240118 | 115300 | 2154096425 | 3865 | 3865 | 3880 | 3845 | 14032 |
| 431 | 20240118 | 115200 | 2099877315 | 3870 | 3855 | 3890 | 3855 | 7148 |
| 432 | 20240118 | 115100 | 2072210695 | 3855 | 3845 | 3915 | 3840 | 17454 |
| 433 | 20240118 | 115000 | 2004582605 | 3845 | 3865 | 3875 | 3840 | 22562 |
| 434 | 20240118 | 114900 | 1917581995 | 3870 | 3865 | 3925 | 3865 | 29321 |
| 435 | 20240118 | 114800 | 1803793745 | 3875 | 3970 | 3985 | 3840 | 64245 |
| 436 | 20240118 | 114700 | 1552227080 | 3975 | 3990 | 4035 | 3945 | 74034 |
| 437 | 20240118 | 114600 | 1256827650 | 3990 | 4015 | 4035 | 3935 | 80382 |
| 438 | 20240118 | 114500 | 936468365 | 4035 | 4000 | 4060 | 3995 | 92447 |
| 439 | 20240118 | 114400 | 564857350 | 4060 | 4060 | 4060 | 4060 | 0 |
| 440 | 20240118 | 114300 | 564857350 | 4060 | 3935 | 4060 | 3915 | 52294 |
| 441 | 20240118 | 114200 | 356261245 | 3955 | 3750 | 3970 | 3750 | 46260 |
| 442 | 20240118 | 114100 | 176044770 | 3750 | 3750 | 3750 | 3750 | 1 |
| 443 | 20240118 | 114000 | 176041020 | 3745 | 3745 | 3745 | 3745 | 0 |
| 444 | 20240118 | 113900 | 176041020 | 3745 | 3745 | 3745 | 3745 | 1 |
| 445 | 20240118 | 113800 | 176037275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 446 | 20240118 | 113700 | 176037275 | 3750 | 3750 | 3750 | 3750 | 30 |
| 447 | 20240118 | 113600 | 175924775 | 3750 | 3750 | 3750 | 3750 | 20 |
| 448 | 20240118 | 113500 | 175849775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 449 | 20240118 | 113400 | 175849775 | 3750 | 3750 | 3750 | 3750 | 1 |
| 450 | 20240118 | 113300 | 175846025 | 3750 | 3755 | 3755 | 3750 | 2 |
| 451 | 20240118 | 113200 | 175838520 | 3730 | 3730 | 3760 | 3730 | 360 |
| 452 | 20240118 | 113100 | 174495660 | 3730 | 3755 | 3755 | 3730 | 2439 |
| 453 | 20240118 | 113000 | 165391550 | 3775 | 3775 | 3775 | 3775 | 251 |
| 454 | 20240118 | 112900 | 164444025 | 3750 | 3750 | 3750 | 3750 | 787 |
| 455 | 20240118 | 112800 | 161492775 | 3750 | 3765 | 3765 | 3750 | 2652 |
| 456 | 20240118 | 112700 | 151524195 | 3785 | 3760 | 3785 | 3760 | 821 |
| 457 | 20240118 | 112600 | 148435310 | 3790 | 3775 | 3790 | 3775 | 4402 |
| 458 | 20240118 | 112500 | 131773610 | 3770 | 3765 | 3770 | 3765 | 5116 |
| 459 | 20240118 | 112400 | 112496735 | 3740 | 3740 | 3740 | 3740 | 0 |
| 460 | 20240118 | 112300 | 112496735 | 3740 | 3740 | 3740 | 3740 | 2000 |
| 461 | 20240118 | 112200 | 105016735 | 3750 | 3750 | 3750 | 3750 | 4 |
| 462 | 20240118 | 112100 | 105001735 | 3755 | 3765 | 3765 | 3755 | 34 |
| 463 | 20240118 | 112000 | 104874045 | 3770 | 3755 | 3770 | 3750 | 54 |
| 464 | 20240118 | 111900 | 104670815 | 3760 | 3750 | 3765 | 3750 | 164 |
| 465 | 20240118 | 111800 | 104055765 | 3770 | 3740 | 3770 | 3740 | 753 |
| 466 | 20240118 | 111700 | 101231450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 467 | 20240118 | 111600 | 101231450 | 3740 | 3740 | 3740 | 3740 | 1 |
| 468 | 20240118 | 111500 | 101227710 | 3720 | 3720 | 3720 | 3720 | 1 |
| 469 | 20240118 | 111400 | 101223990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 470 | 20240118 | 111300 | 101223990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 471 | 20240118 | 111200 | 101223990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 472 | 20240118 | 111100 | 101223990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 473 | 20240118 | 111000 | 101223990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 474 | 20240118 | 110900 | 101223990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 475 | 20240118 | 110800 | 101223990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 476 | 20240118 | 110700 | 101223990 | 3745 | 3740 | 3745 | 3740 | 400 |
| 477 | 20240118 | 110600 | 99726780 | 3740 | 3740 | 3740 | 3740 | 0 |
| 478 | 20240118 | 110500 | 99726780 | 3740 | 3740 | 3740 | 3740 | 0 |
| 479 | 20240118 | 110400 | 99726780 | 3740 | 3735 | 3740 | 3735 | 50 |
| 480 | 20240118 | 110300 | 99540005 | 3710 | 3720 | 3720 | 3710 | 1000 |
| 481 | 20240118 | 110200 | 95827125 | 3720 | 3725 | 3725 | 3720 | 353 |
| 482 | 20240118 | 110100 | 94513615 | 3730 | 3730 | 3730 | 3730 | 0 |
| 483 | 20240118 | 110000 | 94513615 | 3730 | 3730 | 3730 | 3730 | 10 |
| 484 | 20240118 | 105900 | 94476315 | 3740 | 3740 | 3740 | 3740 | 1 |
| 485 | 20240118 | 105800 | 94472575 | 3730 | 3740 | 3740 | 3730 | 295 |
| 486 | 20240118 | 105700 | 93372215 | 3730 | 3735 | 3735 | 3725 | 893 |
| 487 | 20240118 | 105600 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 488 | 20240118 | 105500 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 489 | 20240118 | 105400 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 490 | 20240118 | 105300 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 491 | 20240118 | 105200 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 492 | 20240118 | 105100 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 493 | 20240118 | 105000 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 494 | 20240118 | 104900 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 495 | 20240118 | 104800 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 496 | 20240118 | 104700 | 90044940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 497 | 20240118 | 104600 | 90044940 | 3750 | 3755 | 3755 | 3750 | 540 |
| 498 | 20240118 | 104500 | 88019930 | 3750 | 3750 | 3750 | 3750 | 0 |
| 499 | 20240118 | 104400 | 88019930 | 3750 | 3750 | 3750 | 3750 | 100 |
| 500 | 20240118 | 104300 | 87644930 | 3750 | 3750 | 3750 | 3750 | 56 |
| 501 | 20240118 | 104200 | 87434930 | 3755 | 3755 | 3755 | 3755 | 14 |
| 502 | 20240118 | 104100 | 87382360 | 3760 | 3760 | 3760 | 3760 | 21 |
| 503 | 20240118 | 104000 | 87303400 | 3755 | 3755 | 3755 | 3750 | 11 |
| 504 | 20240118 | 103900 | 87262105 | 3750 | 3750 | 3750 | 3750 | 47 |
| 505 | 20240118 | 103800 | 87085855 | 3750 | 3750 | 3750 | 3750 | 0 |
| 506 | 20240118 | 103700 | 87085855 | 3750 | 3750 | 3750 | 3750 | 4 |
| 507 | 20240118 | 103600 | 87070855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 508 | 20240118 | 103500 | 87070855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 509 | 20240118 | 103400 | 87070855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 510 | 20240118 | 103300 | 87070855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 511 | 20240118 | 103200 | 87070855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 512 | 20240118 | 103100 | 87070855 | 3745 | 3745 | 3745 | 3715 | 394 |
| 513 | 20240118 | 103000 | 85604275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 514 | 20240118 | 102900 | 85604275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 515 | 20240118 | 102800 | 85604275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 516 | 20240118 | 102700 | 85604275 | 3750 | 3750 | 3750 | 3750 | 1 |
| 517 | 20240118 | 102600 | 85600525 | 3760 | 3760 | 3760 | 3760 | 0 |
| 518 | 20240118 | 102500 | 85600525 | 3760 | 3760 | 3760 | 3760 | 0 |
| 519 | 20240118 | 102400 | 85600525 | 3760 | 3755 | 3760 | 3755 | 32 |
| 520 | 20240118 | 102300 | 85480320 | 3755 | 3755 | 3755 | 3755 | 0 |
| 521 | 20240118 | 102200 | 85480320 | 3755 | 3755 | 3755 | 3755 | 0 |
| 522 | 20240118 | 102100 | 85480320 | 3755 | 3750 | 3755 | 3750 | 358 |
| 523 | 20240118 | 102000 | 84137700 | 3750 | 3750 | 3750 | 3750 | 34 |
| 524 | 20240118 | 101900 | 84010200 | 3750 | 3755 | 3755 | 3750 | 2 |
| 525 | 20240118 | 101800 | 84002695 | 3750 | 3755 | 3775 | 3720 | 546 |
| 526 | 20240118 | 101700 | 81962370 | 3745 | 3745 | 3750 | 3745 | 379 |
| 527 | 20240118 | 101600 | 80542885 | 3745 | 3765 | 3765 | 3705 | 2484 |
| 528 | 20240118 | 101500 | 71282120 | 3775 | 3785 | 3790 | 3765 | 1291 |
| 529 | 20240118 | 101400 | 66400825 | 3775 | 3765 | 3785 | 3765 | 1642 |
| 530 | 20240118 | 101300 | 60204035 | 3765 | 3755 | 3765 | 3755 | 3232 |
| 531 | 20240118 | 101200 | 48059250 | 3750 | 3750 | 3750 | 3750 | 533 |
| 532 | 20240118 | 101100 | 46060500 | 3750 | 3750 | 3750 | 3750 | 401 |
| 533 | 20240118 | 101000 | 44556750 | 3735 | 3740 | 3740 | 3735 | 113 |
| 534 | 20240118 | 100900 | 44134630 | 3750 | 3745 | 3750 | 3745 | 112 |
| 535 | 20240118 | 100800 | 43714720 | 3745 | 3745 | 3745 | 3745 | 17 |
| 536 | 20240118 | 100700 | 43651055 | 3750 | 3750 | 3750 | 3750 | 1 |
| 537 | 20240118 | 100600 | 43647305 | 3745 | 3745 | 3745 | 3745 | 2 |
| 538 | 20240118 | 100500 | 43639815 | 3745 | 3745 | 3745 | 3745 | 44 |
| 539 | 20240118 | 100400 | 43475035 | 3750 | 3745 | 3750 | 3745 | 23 |
| 540 | 20240118 | 100300 | 43388890 | 3745 | 3745 | 3745 | 3745 | 52 |
| 541 | 20240118 | 100200 | 43194150 | 3745 | 3745 | 3745 | 3745 | 6 |
| 542 | 20240118 | 100100 | 43171680 | 3750 | 3745 | 3750 | 3745 | 81 |
| 543 | 20240118 | 100000 | 42868315 | 3750 | 3750 | 3750 | 3750 | 9 |
| 544 | 20240118 | 095900 | 42834565 | 3755 | 3755 | 3755 | 3755 | 1 |
| 545 | 20240118 | 095800 | 42830810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 546 | 20240118 | 095700 | 42830810 | 3745 | 3745 | 3745 | 3745 | 3 |
| 547 | 20240118 | 095600 | 42819575 | 3755 | 3755 | 3755 | 3755 | 30 |
| 548 | 20240118 | 095500 | 42706925 | 3760 | 3760 | 3760 | 3760 | 0 |
| 549 | 20240118 | 095400 | 42706925 | 3760 | 3755 | 3760 | 3755 | 2198 |
| 550 | 20240118 | 095300 | 34444645 | 3755 | 3750 | 3755 | 3745 | 491 |
| 551 | 20240118 | 095200 | 32603455 | 3745 | 3740 | 3745 | 3740 | 450 |
| 552 | 20240118 | 095100 | 30919130 | 3740 | 3740 | 3740 | 3740 | 50 |
| 553 | 20240118 | 095000 | 30732130 | 3740 | 3740 | 3740 | 3740 | 59 |
| 554 | 20240118 | 094900 | 30511470 | 3735 | 3735 | 3735 | 3735 | 100 |
| 555 | 20240118 | 094800 | 30137970 | 3740 | 3740 | 3740 | 3740 | 1 |
| 556 | 20240118 | 094700 | 30134230 | 3740 | 3735 | 3740 | 3735 | 6 |
| 557 | 20240118 | 094600 | 30111800 | 3735 | 3740 | 3740 | 3735 | 400 |
| 558 | 20240118 | 094500 | 28616300 | 3745 | 3740 | 3745 | 3740 | 250 |
| 559 | 20240118 | 094400 | 27680055 | 3740 | 3720 | 3740 | 3720 | 462 |
| 560 | 20240118 | 094300 | 25955775 | 3725 | 3725 | 3725 | 3725 | 30 |
| 561 | 20240118 | 094200 | 25844025 | 3730 | 3730 | 3730 | 3730 | 0 |
| 562 | 20240118 | 094100 | 25844025 | 3730 | 3730 | 3730 | 3730 | 0 |
| 563 | 20240118 | 094000 | 25844025 | 3730 | 3730 | 3730 | 3730 | 0 |
| 564 | 20240118 | 093900 | 25844025 | 3730 | 3730 | 3730 | 3730 | 0 |
| 565 | 20240118 | 093800 | 25844025 | 3730 | 3730 | 3730 | 3730 | 0 |
| 566 | 20240118 | 093700 | 25844025 | 3730 | 3730 | 3730 | 3730 | 0 |
| 567 | 20240118 | 093600 | 25844025 | 3730 | 3730 | 3730 | 3730 | 1 |
| 568 | 20240118 | 093500 | 25840295 | 3735 | 3735 | 3735 | 3730 | 603 |
| 569 | 20240118 | 093400 | 23591050 | 3745 | 3745 | 3745 | 3745 | 0 |
| 570 | 20240118 | 093300 | 23591050 | 3745 | 3745 | 3745 | 3730 | 6 |
| 571 | 20240118 | 093200 | 23568600 | 3745 | 3735 | 3745 | 3735 | 560 |
| 572 | 20240118 | 093100 | 21474670 | 3735 | 3735 | 3735 | 3735 | 203 |
| 573 | 20240118 | 093000 | 20716465 | 3730 | 3715 | 3730 | 3715 | 1531 |
| 574 | 20240118 | 092900 | 15016220 | 3710 | 3705 | 3710 | 3705 | 570 |
| 575 | 20240118 | 092800 | 12902880 | 3700 | 3700 | 3700 | 3700 | 1189 |
| 576 | 20240118 | 092700 | 8503580 | 3700 | 3700 | 3700 | 3700 | 403 |
| 577 | 20240118 | 092600 | 7012480 | 3700 | 3700 | 3700 | 3700 | 0 |
| 578 | 20240118 | 092500 | 7012480 | 3700 | 3700 | 3700 | 3700 | 1 |
| 579 | 20240118 | 092400 | 7008780 | 3700 | 3700 | 3700 | 3700 | 0 |
| 580 | 20240118 | 092300 | 7008780 | 3700 | 3700 | 3700 | 3700 | 10 |
| 581 | 20240118 | 092200 | 6971780 | 3700 | 3700 | 3700 | 3700 | 7 |
| 582 | 20240118 | 092100 | 6945880 | 3700 | 3695 | 3700 | 3695 | 2 |
| 583 | 20240118 | 092000 | 6938485 | 3695 | 3700 | 3700 | 3695 | 462 |
| 584 | 20240118 | 091900 | 5230895 | 3700 | 3695 | 3700 | 3695 | 239 |
| 585 | 20240118 | 091800 | 4347290 | 3675 | 3690 | 3690 | 3675 | 37 |
| 586 | 20240118 | 091700 | 4211210 | 3695 | 3695 | 3695 | 3695 | 0 |
| 587 | 20240118 | 091600 | 4211210 | 3695 | 3695 | 3695 | 3695 | 101 |
| 588 | 20240118 | 091500 | 3838015 | 3695 | 3695 | 3695 | 3695 | 0 |
| 589 | 20240118 | 091400 | 3838015 | 3695 | 3695 | 3695 | 3695 | 0 |
| 590 | 20240118 | 091300 | 3838015 | 3695 | 3695 | 3695 | 3695 | 3 |
| 591 | 20240118 | 091200 | 3826930 | 3695 | 3695 | 3695 | 3695 | 1 |
| 592 | 20240118 | 091100 | 3823235 | 3695 | 3695 | 3695 | 3695 | 6 |
| 593 | 20240118 | 091000 | 3801065 | 3695 | 3695 | 3695 | 3695 | 0 |
| 594 | 20240118 | 090900 | 3801065 | 3695 | 3695 | 3695 | 3695 | 0 |
| 595 | 20240118 | 090800 | 3801065 | 3695 | 3695 | 3695 | 3675 | 277 |
| 596 | 20240118 | 090700 | 2777640 | 3695 | 3700 | 3700 | 3695 | 4 |
| 597 | 20240118 | 090600 | 2762845 | 3695 | 3695 | 3695 | 3695 | 0 |
| 598 | 20240118 | 090500 | 2762845 | 3695 | 3690 | 3695 | 3670 | 738 |
| 599 | 20240118 | 090400 | 44330 | 3695 | 3695 | 3695 | 3695 | 0 |
| 600 | 20240118 | 090300 | 44330 | 3695 | 3695 | 3695 | 3695 | 0 |
| 601 | 20240118 | 090200 | 44330 | 3695 | 3695 | 3695 | 3695 | 0 |
| 602 | 20240118 | 090100 | 44330 | 3695 | 3695 | 3695 | 3695 | 0 |
| 603 | 20240118 | 090000 | 44330 | 3695 | 3695 | 3695 | 3690 | 12 |