30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 33827 |
| 3 | 20240119 | 185400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20240119 | 185300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20240119 | 185200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20240119 | 185100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20240119 | 185000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20240119 | 184900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20240119 | 184800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20240119 | 184700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20240119 | 184600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20240119 | 184500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20240119 | 184400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20240119 | 184300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20240119 | 184200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20240119 | 184100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20240119 | 184000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20240119 | 183900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20240119 | 183800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20240119 | 183700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20240119 | 183600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20240119 | 183500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20240119 | 183400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20240119 | 183300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20240119 | 183200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20240119 | 183100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20240119 | 183000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20240119 | 182900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20240119 | 182800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20240119 | 182700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20240119 | 182600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20240119 | 182500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 33827 |
| 33 | 20240119 | 182400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20240119 | 182300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20240119 | 182200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20240119 | 182100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20240119 | 182000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20240119 | 181900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20240119 | 181800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20240119 | 181700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20240119 | 181600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20240119 | 181500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20240119 | 181400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20240119 | 181300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20240119 | 181200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20240119 | 181100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20240119 | 181000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20240119 | 180900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20240119 | 180800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20240119 | 180700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20240119 | 180600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20240119 | 180500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20240119 | 180400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20240119 | 180300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20240119 | 180200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20240119 | 180100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20240119 | 180000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20240119 | 175900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20240119 | 175800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20240119 | 175700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20240119 | 175600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20240119 | 175500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 33827 |
| 63 | 20240119 | 175400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20240119 | 175300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20240119 | 175200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20240119 | 175100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20240119 | 175000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20240119 | 174900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20240119 | 174800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20240119 | 174700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20240119 | 174600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20240119 | 174500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20240119 | 174400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20240119 | 174300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20240119 | 174200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20240119 | 174100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20240119 | 174000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20240119 | 173900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20240119 | 173800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20240119 | 173700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20240119 | 173600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20240119 | 173500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20240119 | 173400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20240119 | 173300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20240119 | 173200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20240119 | 173100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20240119 | 173000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20240119 | 172900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20240119 | 172800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20240119 | 172700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20240119 | 172600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20240119 | 172500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 33827 |
| 93 | 20240119 | 172400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20240119 | 172300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20240119 | 172200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20240119 | 172100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20240119 | 172000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20240119 | 171900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20240119 | 171800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20240119 | 171700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20240119 | 171600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20240119 | 171500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20240119 | 171400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20240119 | 171300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20240119 | 171200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20240119 | 171100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20240119 | 171000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20240119 | 170900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20240119 | 170800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20240119 | 170700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20240119 | 170600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20240119 | 170500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20240119 | 170400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20240119 | 170300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20240119 | 170200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20240119 | 170100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20240119 | 170000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20240119 | 165900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20240119 | 165800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20240119 | 165700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20240119 | 165600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20240119 | 165500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 33827 |
| 123 | 20240119 | 165400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20240119 | 165300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20240119 | 165200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20240119 | 165100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20240119 | 165000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20240119 | 164900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20240119 | 164800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20240119 | 164700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20240119 | 164600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20240119 | 164500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20240119 | 164400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20240119 | 164300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20240119 | 164200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20240119 | 164100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20240119 | 164000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20240119 | 163900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20240119 | 163800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20240119 | 163700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20240119 | 163600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20240119 | 163500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20240119 | 163400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20240119 | 163300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20240119 | 163200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20240119 | 163100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20240119 | 163000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20240119 | 162900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20240119 | 162800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20240119 | 162700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20240119 | 162600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20240119 | 162500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 33827 |
| 153 | 20240119 | 162400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20240119 | 162300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20240119 | 162200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20240119 | 162100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20240119 | 162000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20240119 | 161900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20240119 | 161800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20240119 | 161700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20240119 | 161600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20240119 | 161500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20240119 | 161400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20240119 | 161300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20240119 | 161200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20240119 | 161100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20240119 | 161000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20240119 | 160900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20240119 | 160800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20240119 | 160700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20240119 | 160600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20240119 | 160500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20240119 | 160400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20240119 | 160300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20240119 | 160200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20240119 | 160100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20240119 | 160000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20240119 | 155900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20240119 | 155800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20240119 | 155700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20240119 | 155600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20240119 | 155500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 33827 |
| 183 | 20240119 | 155400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20240119 | 155300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20240119 | 155200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20240119 | 155100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20240119 | 155000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20240119 | 154900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20240119 | 154800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20240119 | 154700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20240119 | 154600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20240119 | 154500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20240119 | 154400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20240119 | 154300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20240119 | 154200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20240119 | 154100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20240119 | 154000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20240119 | 153900 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20240119 | 153800 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20240119 | 153700 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20240119 | 153600 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20240119 | 153500 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20240119 | 153400 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20240119 | 153300 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20240119 | 153200 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20240119 | 153100 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20240119 | 153000 | 3704379840 | 2700 | 2700 | 2700 | 2700 | 33827 |
| 208 | 20240119 | 152900 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20240119 | 152800 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20240119 | 152700 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20240119 | 152600 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20240119 | 152500 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 213 | 20240119 | 152400 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20240119 | 152300 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20240119 | 152200 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20240119 | 152100 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20240119 | 152000 | 3613046940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20240119 | 151900 | 3613046940 | 2725 | 2720 | 2730 | 2720 | 10454 |
| 219 | 20240119 | 151800 | 3584561520 | 2720 | 2720 | 2720 | 2720 | 3890 |
| 220 | 20240119 | 151700 | 3573980720 | 2720 | 2720 | 2725 | 2720 | 2109 |
| 221 | 20240119 | 151600 | 3568244220 | 2720 | 2715 | 2720 | 2715 | 1120 |
| 222 | 20240119 | 151500 | 3565200820 | 2715 | 2715 | 2720 | 2715 | 767 |
| 223 | 20240119 | 151400 | 3563116315 | 2720 | 2720 | 2720 | 2720 | 317 |
| 224 | 20240119 | 151300 | 3562254075 | 2720 | 2720 | 2720 | 2720 | 111 |
| 225 | 20240119 | 151200 | 3561952155 | 2720 | 2720 | 2720 | 2715 | 2815 |
| 226 | 20240119 | 151100 | 3554305605 | 2720 | 2725 | 2725 | 2720 | 209 |
| 227 | 20240119 | 151000 | 3553736635 | 2720 | 2715 | 2720 | 2715 | 927 |
| 228 | 20240119 | 150900 | 3551216460 | 2720 | 2725 | 2725 | 2720 | 3544 |
| 229 | 20240119 | 150800 | 3541576760 | 2725 | 2720 | 2725 | 2720 | 846 |
| 230 | 20240119 | 150700 | 3539273395 | 2725 | 2720 | 2730 | 2720 | 2324 |
| 231 | 20240119 | 150600 | 3532939290 | 2725 | 2725 | 2725 | 2720 | 661 |
| 232 | 20240119 | 150500 | 3531138150 | 2725 | 2730 | 2730 | 2725 | 1943 |
| 233 | 20240119 | 150400 | 3525843045 | 2730 | 2710 | 2730 | 2710 | 8882 |
| 234 | 20240119 | 150300 | 3501731735 | 2710 | 2705 | 2710 | 2705 | 817 |
| 235 | 20240119 | 150200 | 3499518570 | 2710 | 2705 | 2710 | 2705 | 2077 |
| 236 | 20240119 | 150100 | 3493900280 | 2705 | 2705 | 2705 | 2700 | 899 |
| 237 | 20240119 | 150000 | 3491470985 | 2705 | 2700 | 2705 | 2700 | 4 |
| 238 | 20240119 | 145900 | 3491460175 | 2705 | 2700 | 2705 | 2700 | 356 |
| 239 | 20240119 | 145800 | 3490498395 | 2705 | 2700 | 2705 | 2700 | 214 |
| 240 | 20240119 | 145700 | 3489920525 | 2700 | 2700 | 2705 | 2700 | 981 |
| 241 | 20240119 | 145600 | 3487271820 | 2700 | 2700 | 2700 | 2700 | 426 |
| 242 | 20240119 | 145500 | 3486121620 | 2700 | 2700 | 2700 | 2695 | 953 |
| 243 | 20240119 | 145400 | 3483550020 | 2700 | 2700 | 2700 | 2700 | 449 |
| 244 | 20240119 | 145300 | 3482337720 | 2710 | 2700 | 2710 | 2700 | 3002 |
| 245 | 20240119 | 145200 | 3474227300 | 2705 | 2700 | 2705 | 2700 | 503 |
| 246 | 20240119 | 145100 | 3472867185 | 2705 | 2705 | 2705 | 2705 | 17 |
| 247 | 20240119 | 145000 | 3472821200 | 2705 | 2700 | 2705 | 2700 | 581 |
| 248 | 20240119 | 144900 | 3471250995 | 2695 | 2695 | 2695 | 2695 | 812 |
| 249 | 20240119 | 144800 | 3469062655 | 2695 | 2695 | 2695 | 2695 | 0 |
| 250 | 20240119 | 144700 | 3469062655 | 2695 | 2695 | 2695 | 2695 | 70 |
| 251 | 20240119 | 144600 | 3468874005 | 2695 | 2695 | 2695 | 2695 | 339 |
| 252 | 20240119 | 144500 | 3467960400 | 2695 | 2700 | 2700 | 2690 | 3851 |
| 253 | 20240119 | 144400 | 3457586320 | 2700 | 2700 | 2700 | 2690 | 917 |
| 254 | 20240119 | 144300 | 3455117480 | 2700 | 2690 | 2700 | 2690 | 350 |
| 255 | 20240119 | 144200 | 3454174780 | 2690 | 2690 | 2690 | 2690 | 500 |
| 256 | 20240119 | 144100 | 3452829780 | 2690 | 2700 | 2700 | 2690 | 1251 |
| 257 | 20240119 | 144000 | 3449461045 | 2695 | 2695 | 2700 | 2695 | 2136 |
| 258 | 20240119 | 143900 | 3443704275 | 2695 | 2695 | 2700 | 2695 | 365 |
| 259 | 20240119 | 143800 | 3442720045 | 2695 | 2700 | 2700 | 2695 | 110 |
| 260 | 20240119 | 143700 | 3442423050 | 2695 | 2700 | 2700 | 2695 | 12 |
| 261 | 20240119 | 143600 | 3442390660 | 2700 | 2695 | 2700 | 2695 | 93 |
| 262 | 20240119 | 143500 | 3442139760 | 2700 | 2695 | 2700 | 2695 | 1958 |
| 263 | 20240119 | 143400 | 3436857275 | 2695 | 2695 | 2695 | 2695 | 1787 |
| 264 | 20240119 | 143300 | 3432041310 | 2695 | 2695 | 2695 | 2695 | 652 |
| 265 | 20240119 | 143200 | 3430284170 | 2690 | 2690 | 2695 | 2690 | 395 |
| 266 | 20240119 | 143100 | 3429221025 | 2695 | 2695 | 2695 | 2695 | 212 |
| 267 | 20240119 | 143000 | 3428649685 | 2695 | 2695 | 2695 | 2695 | 75 |
| 268 | 20240119 | 142900 | 3428447560 | 2695 | 2695 | 2695 | 2695 | 362 |
| 269 | 20240119 | 142800 | 3427471970 | 2695 | 2690 | 2695 | 2685 | 8437 |
| 270 | 20240119 | 142700 | 3404816815 | 2690 | 2690 | 2690 | 2690 | 1093 |
| 271 | 20240119 | 142600 | 3401876645 | 2690 | 2690 | 2690 | 2690 | 1180 |
| 272 | 20240119 | 142500 | 3398702445 | 2695 | 2690 | 2695 | 2690 | 3981 |
| 273 | 20240119 | 142400 | 3387983820 | 2695 | 2695 | 2695 | 2690 | 1511 |
| 274 | 20240119 | 142300 | 3383916675 | 2690 | 2690 | 2695 | 2690 | 1144 |
| 275 | 20240119 | 142200 | 3380838725 | 2695 | 2690 | 2695 | 2690 | 2590 |
| 276 | 20240119 | 142100 | 3373871560 | 2690 | 2685 | 2695 | 2685 | 2136 |
| 277 | 20240119 | 142000 | 3368130215 | 2685 | 2690 | 2695 | 2685 | 3181 |
| 278 | 20240119 | 141900 | 3359577860 | 2690 | 2690 | 2690 | 2690 | 100 |
| 279 | 20240119 | 141800 | 3359308860 | 2695 | 2690 | 2695 | 2690 | 1242 |
| 280 | 20240119 | 141700 | 3355967505 | 2695 | 2695 | 2695 | 2695 | 1945 |
| 281 | 20240119 | 141600 | 3350725730 | 2695 | 2700 | 2700 | 2695 | 31 |
| 282 | 20240119 | 141500 | 3350642035 | 2700 | 2695 | 2700 | 2695 | 802 |
| 283 | 20240119 | 141400 | 3348480635 | 2695 | 2695 | 2695 | 2695 | 1 |
| 284 | 20240119 | 141300 | 3348477940 | 2700 | 2700 | 2700 | 2690 | 1021 |
| 285 | 20240119 | 141200 | 3345725855 | 2700 | 2700 | 2700 | 2700 | 316 |
| 286 | 20240119 | 141100 | 3344872655 | 2700 | 2700 | 2700 | 2700 | 9 |
| 287 | 20240119 | 141000 | 3344848355 | 2695 | 2690 | 2695 | 2690 | 200 |
| 288 | 20240119 | 140900 | 3344310305 | 2685 | 2690 | 2700 | 2685 | 147 |
| 289 | 20240119 | 140800 | 3343915265 | 2700 | 2690 | 2700 | 2685 | 2662 |
| 290 | 20240119 | 140700 | 3336748790 | 2695 | 2700 | 2700 | 2690 | 530 |
| 291 | 20240119 | 140600 | 3335322325 | 2695 | 2695 | 2695 | 2695 | 85 |
| 292 | 20240119 | 140500 | 3335093250 | 2690 | 2690 | 2695 | 2690 | 6818 |
| 293 | 20240119 | 140400 | 3316741565 | 2690 | 2700 | 2700 | 2690 | 388 |
| 294 | 20240119 | 140300 | 3315695755 | 2695 | 2700 | 2700 | 2695 | 466 |
| 295 | 20240119 | 140200 | 3314439380 | 2700 | 2700 | 2700 | 2695 | 1176 |
| 296 | 20240119 | 140100 | 3311269190 | 2695 | 2700 | 2700 | 2695 | 478 |
| 297 | 20240119 | 140000 | 3309980955 | 2700 | 2705 | 2705 | 2695 | 1793 |
| 298 | 20240119 | 135900 | 3305136570 | 2700 | 2705 | 2705 | 2700 | 4552 |
| 299 | 20240119 | 135800 | 3292844970 | 2700 | 2710 | 2710 | 2700 | 3043 |
| 300 | 20240119 | 135700 | 3284627470 | 2710 | 2705 | 2710 | 2705 | 2685 |
| 301 | 20240119 | 135600 | 3277364345 | 2710 | 2705 | 2710 | 2705 | 147 |
| 302 | 20240119 | 135500 | 3276966490 | 2710 | 2710 | 2710 | 2705 | 105 |
| 303 | 20240119 | 135400 | 3276682440 | 2710 | 2705 | 2710 | 2705 | 4024 |
| 304 | 20240119 | 135300 | 3265797405 | 2710 | 2710 | 2710 | 2705 | 1893 |
| 305 | 20240119 | 135200 | 3260675025 | 2710 | 2715 | 2715 | 2710 | 895 |
| 306 | 20240119 | 135100 | 3258249075 | 2710 | 2710 | 2710 | 2710 | 116 |
| 307 | 20240119 | 135000 | 3257934715 | 2715 | 2710 | 2715 | 2705 | 1353 |
| 308 | 20240119 | 134900 | 3254263365 | 2710 | 2710 | 2710 | 2710 | 1020 |
| 309 | 20240119 | 134800 | 3251499165 | 2710 | 2715 | 2715 | 2710 | 1056 |
| 310 | 20240119 | 134700 | 3248637125 | 2710 | 2715 | 2715 | 2710 | 60 |
| 311 | 20240119 | 134600 | 3248474500 | 2715 | 2715 | 2715 | 2710 | 1121 |
| 312 | 20240119 | 134500 | 3245431235 | 2710 | 2715 | 2715 | 2710 | 351 |
| 313 | 20240119 | 134400 | 3244478285 | 2710 | 2710 | 2715 | 2705 | 1335 |
| 314 | 20240119 | 134300 | 3240862155 | 2710 | 2715 | 2715 | 2710 | 145 |
| 315 | 20240119 | 134200 | 3240468655 | 2715 | 2710 | 2715 | 2710 | 1750 |
| 316 | 20240119 | 134100 | 3235717495 | 2710 | 2705 | 2710 | 2705 | 266 |
| 317 | 20240119 | 134000 | 3234996990 | 2705 | 2705 | 2710 | 2705 | 244 |
| 318 | 20240119 | 133900 | 3234336675 | 2710 | 2710 | 2710 | 2710 | 691 |
| 319 | 20240119 | 133800 | 3232464065 | 2710 | 2705 | 2710 | 2700 | 434 |
| 320 | 20240119 | 133700 | 3231290315 | 2710 | 2710 | 2710 | 2710 | 522 |
| 321 | 20240119 | 133600 | 3229875695 | 2710 | 2710 | 2710 | 2710 | 230 |
| 322 | 20240119 | 133500 | 3229252395 | 2710 | 2710 | 2710 | 2710 | 130 |
| 323 | 20240119 | 133400 | 3228900095 | 2710 | 2705 | 2710 | 2705 | 1261 |
| 324 | 20240119 | 133300 | 3225488940 | 2715 | 2710 | 2715 | 2710 | 667 |
| 325 | 20240119 | 133200 | 3223681365 | 2710 | 2710 | 2715 | 2705 | 122 |
| 326 | 20240119 | 133100 | 3223350745 | 2715 | 2715 | 2715 | 2715 | 0 |
| 327 | 20240119 | 133000 | 3223350745 | 2715 | 2715 | 2715 | 2715 | 1 |
| 328 | 20240119 | 132900 | 3223348030 | 2715 | 2715 | 2715 | 2715 | 496 |
| 329 | 20240119 | 132800 | 3222001390 | 2715 | 2715 | 2715 | 2715 | 190 |
| 330 | 20240119 | 132700 | 3221485540 | 2715 | 2715 | 2715 | 2715 | 42 |
| 331 | 20240119 | 132600 | 3221371510 | 2710 | 2710 | 2710 | 2710 | 166 |
| 332 | 20240119 | 132500 | 3220921650 | 2710 | 2710 | 2710 | 2710 | 211 |
| 333 | 20240119 | 132400 | 3220349840 | 2710 | 2700 | 2710 | 2700 | 77 |
| 334 | 20240119 | 132300 | 3220141930 | 2700 | 2710 | 2710 | 2700 | 319 |
| 335 | 20240119 | 132200 | 3219280620 | 2700 | 2700 | 2700 | 2700 | 36 |
| 336 | 20240119 | 132100 | 3219183420 | 2700 | 2705 | 2705 | 2700 | 1178 |
| 337 | 20240119 | 132000 | 3215997665 | 2705 | 2710 | 2715 | 2705 | 1735 |
| 338 | 20240119 | 131900 | 3211296175 | 2710 | 2710 | 2710 | 2710 | 63 |
| 339 | 20240119 | 131800 | 3211125445 | 2705 | 2705 | 2705 | 2700 | 487 |
| 340 | 20240119 | 131700 | 3209808115 | 2705 | 2695 | 2705 | 2695 | 764 |
| 341 | 20240119 | 131600 | 3207743715 | 2695 | 2695 | 2700 | 2690 | 286 |
| 342 | 20240119 | 131500 | 3206973050 | 2690 | 2700 | 2700 | 2690 | 423 |
| 343 | 20240119 | 131400 | 3205834020 | 2700 | 2695 | 2705 | 2690 | 221 |
| 344 | 20240119 | 131300 | 3205237325 | 2705 | 2690 | 2705 | 2690 | 24 |
| 345 | 20240119 | 131200 | 3205172530 | 2705 | 2695 | 2705 | 2690 | 268 |
| 346 | 20240119 | 131100 | 3204450340 | 2690 | 2680 | 2690 | 2680 | 33 |
| 347 | 20240119 | 131000 | 3204361675 | 2705 | 2690 | 2705 | 2685 | 2801 |
| 348 | 20240119 | 130900 | 3196839340 | 2690 | 2690 | 2690 | 2690 | 502 |
| 349 | 20240119 | 130800 | 3195488960 | 2715 | 2695 | 2715 | 2685 | 10265 |
| 350 | 20240119 | 130700 | 3167870260 | 2705 | 2715 | 2715 | 2700 | 1666 |
| 351 | 20240119 | 130600 | 3163370160 | 2715 | 2700 | 2715 | 2700 | 2156 |
| 352 | 20240119 | 130500 | 3157523050 | 2700 | 2700 | 2700 | 2700 | 1671 |
| 353 | 20240119 | 130400 | 3153011350 | 2710 | 2700 | 2710 | 2700 | 555 |
| 354 | 20240119 | 130300 | 3151510800 | 2715 | 2710 | 2715 | 2710 | 495 |
| 355 | 20240119 | 130200 | 3150167725 | 2700 | 2700 | 2700 | 2700 | 496 |
| 356 | 20240119 | 130100 | 3148828525 | 2695 | 2700 | 2700 | 2695 | 641 |
| 357 | 20240119 | 130000 | 3147097830 | 2700 | 2720 | 2720 | 2700 | 64 |
| 358 | 20240119 | 125900 | 3146924760 | 2700 | 2705 | 2720 | 2695 | 1756 |
| 359 | 20240119 | 125800 | 3142173055 | 2705 | 2700 | 2705 | 2695 | 16 |
| 360 | 20240119 | 125700 | 3142129855 | 2700 | 2700 | 2700 | 2695 | 365 |
| 361 | 20240119 | 125600 | 3141144385 | 2695 | 2695 | 2695 | 2690 | 2252 |
| 362 | 20240119 | 125500 | 3135082835 | 2695 | 2695 | 2700 | 2695 | 3812 |
| 363 | 20240119 | 125400 | 3124808940 | 2695 | 2700 | 2700 | 2695 | 8002 |
| 364 | 20240119 | 125300 | 3103243290 | 2695 | 2700 | 2700 | 2695 | 1066 |
| 365 | 20240119 | 125200 | 3100365790 | 2700 | 2700 | 2700 | 2695 | 3540 |
| 366 | 20240119 | 125100 | 3090822310 | 2700 | 2700 | 2705 | 2695 | 8804 |
| 367 | 20240119 | 125000 | 3067070305 | 2700 | 2700 | 2700 | 2700 | 124 |
| 368 | 20240119 | 124900 | 3066735505 | 2700 | 2705 | 2705 | 2700 | 6184 |
| 369 | 20240119 | 124800 | 3050038640 | 2700 | 2700 | 2700 | 2700 | 1549 |
| 370 | 20240119 | 124700 | 3045856340 | 2700 | 2705 | 2705 | 2700 | 1888 |
| 371 | 20240119 | 124600 | 3040752205 | 2705 | 2710 | 2710 | 2705 | 2847 |
| 372 | 20240119 | 124500 | 3033046015 | 2710 | 2710 | 2715 | 2705 | 1548 |
| 373 | 20240119 | 124400 | 3028852960 | 2715 | 2710 | 2715 | 2710 | 591 |
| 374 | 20240119 | 124300 | 3027251325 | 2710 | 2715 | 2715 | 2710 | 947 |
| 375 | 20240119 | 124200 | 3024680225 | 2715 | 2715 | 2715 | 2710 | 76 |
| 376 | 20240119 | 124100 | 3024473910 | 2715 | 2720 | 2720 | 2710 | 2114 |
| 377 | 20240119 | 124000 | 3018738015 | 2720 | 2710 | 2720 | 2710 | 6 |
| 378 | 20240119 | 123900 | 3018721730 | 2710 | 2710 | 2715 | 2710 | 339 |
| 379 | 20240119 | 123800 | 3017801505 | 2710 | 2710 | 2715 | 2710 | 1246 |
| 380 | 20240119 | 123700 | 3014424520 | 2710 | 2710 | 2710 | 2700 | 1055 |
| 381 | 20240119 | 123600 | 3011565910 | 2715 | 2710 | 2715 | 2700 | 1488 |
| 382 | 20240119 | 123500 | 3007539310 | 2710 | 2715 | 2715 | 2710 | 501 |
| 383 | 20240119 | 123400 | 3006180435 | 2710 | 2720 | 2720 | 2700 | 3526 |
| 384 | 20240119 | 123300 | 2996625740 | 2715 | 2715 | 2720 | 2715 | 72 |
| 385 | 20240119 | 123200 | 2996430055 | 2715 | 2720 | 2720 | 2715 | 182 |
| 386 | 20240119 | 123100 | 2995935285 | 2720 | 2720 | 2720 | 2720 | 177 |
| 387 | 20240119 | 123000 | 2995453845 | 2715 | 2725 | 2725 | 2715 | 632 |
| 388 | 20240119 | 122900 | 2993732260 | 2720 | 2720 | 2725 | 2720 | 180 |
| 389 | 20240119 | 122800 | 2993242610 | 2715 | 2725 | 2725 | 2715 | 477 |
| 390 | 20240119 | 122700 | 2991944985 | 2725 | 2720 | 2725 | 2720 | 1703 |
| 391 | 20240119 | 122600 | 2987312220 | 2720 | 2720 | 2720 | 2720 | 1376 |
| 392 | 20240119 | 122500 | 2983569500 | 2720 | 2710 | 2720 | 2705 | 2333 |
| 393 | 20240119 | 122400 | 2977253400 | 2705 | 2720 | 2720 | 2705 | 1640 |
| 394 | 20240119 | 122300 | 2972810290 | 2715 | 2720 | 2720 | 2715 | 146 |
| 395 | 20240119 | 122200 | 2972413485 | 2710 | 2715 | 2715 | 2710 | 1219 |
| 396 | 20240119 | 122100 | 2969103910 | 2715 | 2715 | 2715 | 2705 | 3047 |
| 397 | 20240119 | 122000 | 2960843090 | 2715 | 2710 | 2715 | 2710 | 611 |
| 398 | 20240119 | 121900 | 2959186180 | 2715 | 2715 | 2715 | 2715 | 4853 |
| 399 | 20240119 | 121800 | 2946010285 | 2715 | 2715 | 2720 | 2715 | 1578 |
| 400 | 20240119 | 121700 | 2941723465 | 2720 | 2720 | 2720 | 2715 | 78 |
| 401 | 20240119 | 121600 | 2941511475 | 2720 | 2715 | 2720 | 2715 | 202 |
| 402 | 20240119 | 121500 | 2940962050 | 2715 | 2715 | 2720 | 2715 | 791 |
| 403 | 20240119 | 121400 | 2938814465 | 2715 | 2720 | 2720 | 2715 | 218 |
| 404 | 20240119 | 121300 | 2938221520 | 2715 | 2715 | 2720 | 2715 | 154 |
| 405 | 20240119 | 121200 | 2937803390 | 2715 | 2715 | 2720 | 2715 | 482 |
| 406 | 20240119 | 121100 | 2936493245 | 2720 | 2720 | 2725 | 2715 | 1195 |
| 407 | 20240119 | 121000 | 2933242975 | 2715 | 2725 | 2725 | 2715 | 289 |
| 408 | 20240119 | 120900 | 2932458330 | 2715 | 2715 | 2720 | 2715 | 1893 |
| 409 | 20240119 | 120800 | 2927315730 | 2725 | 2725 | 2725 | 2720 | 57 |
| 410 | 20240119 | 120700 | 2927160515 | 2725 | 2725 | 2730 | 2715 | 2073 |
| 411 | 20240119 | 120600 | 2921517795 | 2730 | 2715 | 2730 | 2715 | 3635 |
| 412 | 20240119 | 120500 | 2911634620 | 2720 | 2705 | 2720 | 2700 | 5574 |
| 413 | 20240119 | 120400 | 2896550725 | 2700 | 2700 | 2700 | 2700 | 699 |
| 414 | 20240119 | 120300 | 2894663425 | 2695 | 2725 | 2725 | 2695 | 24090 |
| 415 | 20240119 | 120200 | 2829568725 | 2720 | 2720 | 2730 | 2720 | 698 |
| 416 | 20240119 | 120100 | 2827663910 | 2720 | 2720 | 2720 | 2710 | 11120 |
| 417 | 20240119 | 120000 | 2797462700 | 2720 | 2725 | 2730 | 2720 | 2098 |
| 418 | 20240119 | 115900 | 2791747920 | 2730 | 2725 | 2730 | 2720 | 2149 |
| 419 | 20240119 | 115800 | 2785899590 | 2725 | 2730 | 2730 | 2720 | 1906 |
| 420 | 20240119 | 115700 | 2780710010 | 2730 | 2740 | 2740 | 2720 | 3205 |
| 421 | 20240119 | 115600 | 2771970960 | 2740 | 2730 | 2740 | 2725 | 736 |
| 422 | 20240119 | 115500 | 2769959545 | 2725 | 2730 | 2730 | 2725 | 1434 |
| 423 | 20240119 | 115400 | 2766049360 | 2730 | 2730 | 2735 | 2730 | 40 |
| 424 | 20240119 | 115300 | 2765940155 | 2730 | 2735 | 2735 | 2730 | 187 |
| 425 | 20240119 | 115200 | 2765429600 | 2730 | 2735 | 2740 | 2730 | 1843 |
| 426 | 20240119 | 115100 | 2760396085 | 2730 | 2730 | 2740 | 2730 | 899 |
| 427 | 20240119 | 115000 | 2757941415 | 2730 | 2735 | 2735 | 2730 | 3075 |
| 428 | 20240119 | 114900 | 2749534850 | 2740 | 2750 | 2750 | 2740 | 6684 |
| 429 | 20240119 | 114800 | 2731211750 | 2750 | 2740 | 2750 | 2740 | 1667 |
| 430 | 20240119 | 114700 | 2726642850 | 2740 | 2750 | 2755 | 2740 | 1108 |
| 431 | 20240119 | 114600 | 2723605110 | 2745 | 2745 | 2745 | 2745 | 534 |
| 432 | 20240119 | 114500 | 2722139280 | 2745 | 2750 | 2750 | 2745 | 3887 |
| 433 | 20240119 | 114400 | 2711465370 | 2750 | 2750 | 2750 | 2750 | 337 |
| 434 | 20240119 | 114300 | 2710538620 | 2750 | 2755 | 2755 | 2750 | 178 |
| 435 | 20240119 | 114200 | 2710049055 | 2755 | 2750 | 2755 | 2745 | 430 |
| 436 | 20240119 | 114100 | 2708868205 | 2750 | 2750 | 2750 | 2745 | 3564 |
| 437 | 20240119 | 114000 | 2699067380 | 2745 | 2745 | 2745 | 2745 | 188 |
| 438 | 20240119 | 113900 | 2698551320 | 2750 | 2740 | 2750 | 2740 | 1054 |
| 439 | 20240119 | 113800 | 2695658090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 440 | 20240119 | 113700 | 2695658090 | 2745 | 2745 | 2745 | 2740 | 7 |
| 441 | 20240119 | 113600 | 2695638880 | 2745 | 2750 | 2750 | 2740 | 1605 |
| 442 | 20240119 | 113500 | 2691240910 | 2740 | 2745 | 2745 | 2740 | 264 |
| 443 | 20240119 | 113400 | 2690517045 | 2745 | 2745 | 2750 | 2740 | 791 |
| 444 | 20240119 | 113300 | 2688347485 | 2745 | 2745 | 2750 | 2745 | 4249 |
| 445 | 20240119 | 113200 | 2676683975 | 2745 | 2750 | 2750 | 2745 | 95 |
| 446 | 20240119 | 113100 | 2676423190 | 2745 | 2740 | 2750 | 2740 | 377 |
| 447 | 20240119 | 113000 | 2675388835 | 2745 | 2745 | 2750 | 2740 | 252 |
| 448 | 20240119 | 112900 | 2674697830 | 2745 | 2740 | 2745 | 2740 | 59 |
| 449 | 20240119 | 112800 | 2674536120 | 2745 | 2745 | 2745 | 2745 | 1035 |
| 450 | 20240119 | 112700 | 2671695045 | 2750 | 2750 | 2750 | 2750 | 91 |
| 451 | 20240119 | 112600 | 2671444795 | 2750 | 2750 | 2750 | 2745 | 135 |
| 452 | 20240119 | 112500 | 2671073920 | 2760 | 2745 | 2765 | 2745 | 135 |
| 453 | 20240119 | 112400 | 2670701150 | 2740 | 2745 | 2765 | 2740 | 2069 |
| 454 | 20240119 | 112300 | 2665013595 | 2750 | 2750 | 2750 | 2740 | 1342 |
| 455 | 20240119 | 112200 | 2661329750 | 2745 | 2750 | 2750 | 2745 | 17 |
| 456 | 20240119 | 112100 | 2661283010 | 2750 | 2745 | 2750 | 2745 | 314 |
| 457 | 20240119 | 112000 | 2660420010 | 2740 | 2740 | 2740 | 2740 | 3 |
| 458 | 20240119 | 111900 | 2660411790 | 2740 | 2745 | 2750 | 2735 | 1978 |
| 459 | 20240119 | 111800 | 2654989725 | 2750 | 2750 | 2750 | 2750 | 264 |
| 460 | 20240119 | 111700 | 2654263725 | 2750 | 2745 | 2760 | 2745 | 556 |
| 461 | 20240119 | 111600 | 2652736990 | 2750 | 2765 | 2770 | 2750 | 219 |
| 462 | 20240119 | 111500 | 2652133620 | 2770 | 2735 | 2770 | 2735 | 13466 |
| 463 | 20240119 | 111400 | 2615073175 | 2735 | 2735 | 2740 | 2735 | 62 |
| 464 | 20240119 | 111300 | 2614903495 | 2735 | 2740 | 2740 | 2735 | 584 |
| 465 | 20240119 | 111200 | 2613306205 | 2735 | 2730 | 2740 | 2730 | 996 |
| 466 | 20240119 | 111100 | 2610582135 | 2735 | 2740 | 2740 | 2735 | 3463 |
| 467 | 20240119 | 111000 | 2601109800 | 2740 | 2740 | 2740 | 2730 | 78 |
| 468 | 20240119 | 110900 | 2600896570 | 2740 | 2730 | 2740 | 2730 | 3113 |
| 469 | 20240119 | 110800 | 2592380290 | 2730 | 2735 | 2735 | 2730 | 1023 |
| 470 | 20240119 | 110700 | 2589584715 | 2735 | 2730 | 2735 | 2730 | 48 |
| 471 | 20240119 | 110600 | 2589453625 | 2730 | 2730 | 2740 | 2730 | 946 |
| 472 | 20240119 | 110500 | 2586866235 | 2725 | 2730 | 2735 | 2725 | 563 |
| 473 | 20240119 | 110400 | 2585329565 | 2735 | 2730 | 2735 | 2730 | 486 |
| 474 | 20240119 | 110300 | 2584000975 | 2730 | 2730 | 2735 | 2725 | 1059 |
| 475 | 20240119 | 110200 | 2581114095 | 2730 | 2730 | 2730 | 2725 | 2752 |
| 476 | 20240119 | 110100 | 2573610590 | 2730 | 2725 | 2730 | 2725 | 192 |
| 477 | 20240119 | 110000 | 2573086435 | 2725 | 2730 | 2735 | 2725 | 3169 |
| 478 | 20240119 | 105900 | 2564435110 | 2730 | 2725 | 2730 | 2725 | 910 |
| 479 | 20240119 | 105800 | 2561954505 | 2730 | 2725 | 2730 | 2720 | 1571 |
| 480 | 20240119 | 105700 | 2557670580 | 2725 | 2720 | 2725 | 2720 | 393 |
| 481 | 20240119 | 105600 | 2556601575 | 2720 | 2720 | 2725 | 2720 | 2474 |
| 482 | 20240119 | 105500 | 2549871930 | 2725 | 2715 | 2725 | 2715 | 1504 |
| 483 | 20240119 | 105400 | 2545776060 | 2715 | 2710 | 2715 | 2710 | 653 |
| 484 | 20240119 | 105300 | 2544003920 | 2715 | 2705 | 2715 | 2705 | 10349 |
| 485 | 20240119 | 105200 | 2516001805 | 2710 | 2710 | 2710 | 2705 | 906 |
| 486 | 20240119 | 105100 | 2513550310 | 2710 | 2705 | 2710 | 2695 | 14630 |
| 487 | 20240119 | 105000 | 2474014620 | 2700 | 2710 | 2715 | 2700 | 33853 |
| 488 | 20240119 | 104900 | 2382461120 | 2715 | 2720 | 2720 | 2710 | 21765 |
| 489 | 20240119 | 104800 | 2323366425 | 2720 | 2715 | 2725 | 2715 | 2791 |
| 490 | 20240119 | 104700 | 2315774655 | 2725 | 2730 | 2735 | 2715 | 29153 |
| 491 | 20240119 | 104600 | 2236410370 | 2725 | 2740 | 2740 | 2725 | 2817 |
| 492 | 20240119 | 104500 | 2228721495 | 2740 | 2730 | 2740 | 2725 | 870 |
| 493 | 20240119 | 104400 | 2226344090 | 2730 | 2735 | 2735 | 2725 | 7579 |
| 494 | 20240119 | 104300 | 2205660950 | 2730 | 2735 | 2740 | 2730 | 1197 |
| 495 | 20240119 | 104200 | 2202393045 | 2735 | 2730 | 2735 | 2730 | 2508 |
| 496 | 20240119 | 104100 | 2195546000 | 2735 | 2740 | 2745 | 2735 | 791 |
| 497 | 20240119 | 104000 | 2193382105 | 2735 | 2735 | 2740 | 2735 | 1128 |
| 498 | 20240119 | 103900 | 2190297020 | 2735 | 2740 | 2740 | 2730 | 539 |
| 499 | 20240119 | 103800 | 2188823265 | 2740 | 2735 | 2745 | 2730 | 15795 |
| 500 | 20240119 | 103700 | 2145653730 | 2735 | 2735 | 2735 | 2735 | 553 |
| 501 | 20240119 | 103600 | 2144141275 | 2735 | 2740 | 2745 | 2735 | 2105 |
| 502 | 20240119 | 103500 | 2138381840 | 2745 | 2750 | 2750 | 2735 | 1529 |
| 503 | 20240119 | 103400 | 2134199645 | 2750 | 2740 | 2750 | 2735 | 5743 |
| 504 | 20240119 | 103300 | 2118463720 | 2740 | 2740 | 2750 | 2740 | 191 |
| 505 | 20240119 | 103200 | 2117939920 | 2740 | 2740 | 2750 | 2740 | 587 |
| 506 | 20240119 | 103100 | 2116330310 | 2745 | 2740 | 2750 | 2740 | 572 |
| 507 | 20240119 | 103000 | 2114761485 | 2740 | 2735 | 2745 | 2735 | 3323 |
| 508 | 20240119 | 102900 | 2105661260 | 2735 | 2740 | 2740 | 2730 | 14679 |
| 509 | 20240119 | 102800 | 2065532485 | 2740 | 2740 | 2750 | 2740 | 6619 |
| 510 | 20240119 | 102700 | 2047395215 | 2750 | 2750 | 2755 | 2740 | 9982 |
| 511 | 20240119 | 102600 | 2019989110 | 2755 | 2755 | 2760 | 2755 | 2125 |
| 512 | 20240119 | 102500 | 2014134710 | 2760 | 2760 | 2760 | 2755 | 190 |
| 513 | 20240119 | 102400 | 2013610910 | 2760 | 2755 | 2760 | 2755 | 897 |
| 514 | 20240119 | 102300 | 2011138850 | 2755 | 2755 | 2755 | 2750 | 695 |
| 515 | 20240119 | 102200 | 2009225805 | 2750 | 2760 | 2760 | 2750 | 1632 |
| 516 | 20240119 | 102100 | 2004725970 | 2755 | 2745 | 2755 | 2745 | 3235 |
| 517 | 20240119 | 102000 | 1995824915 | 2750 | 2750 | 2750 | 2740 | 2531 |
| 518 | 20240119 | 101900 | 1988866705 | 2745 | 2745 | 2750 | 2740 | 4467 |
| 519 | 20240119 | 101800 | 1976616535 | 2755 | 2740 | 2755 | 2740 | 3745 |
| 520 | 20240119 | 101700 | 1966347160 | 2740 | 2745 | 2745 | 2740 | 2806 |
| 521 | 20240119 | 101600 | 1958653870 | 2745 | 2740 | 2745 | 2740 | 6791 |
| 522 | 20240119 | 101500 | 1940035045 | 2740 | 2760 | 2760 | 2740 | 7223 |
| 523 | 20240119 | 101400 | 1920185675 | 2760 | 2745 | 2760 | 2745 | 7448 |
| 524 | 20240119 | 101300 | 1899693795 | 2745 | 2765 | 2765 | 2745 | 12625 |
| 525 | 20240119 | 101200 | 1864997780 | 2755 | 2755 | 2765 | 2750 | 5568 |
| 526 | 20240119 | 101100 | 1849684830 | 2750 | 2765 | 2765 | 2750 | 8806 |
| 527 | 20240119 | 101000 | 1825395045 | 2765 | 2775 | 2775 | 2750 | 65731 |
| 528 | 20240119 | 100900 | 1644295565 | 2775 | 2790 | 2795 | 2775 | 3024 |
| 529 | 20240119 | 100800 | 1635890005 | 2785 | 2785 | 2785 | 2780 | 2416 |
| 530 | 20240119 | 100700 | 1629166130 | 2785 | 2780 | 2785 | 2780 | 1722 |
| 531 | 20240119 | 100600 | 1624378810 | 2780 | 2785 | 2785 | 2780 | 12737 |
| 532 | 20240119 | 100500 | 1588961495 | 2790 | 2800 | 2800 | 2785 | 1008 |
| 533 | 20240119 | 100400 | 1586149380 | 2790 | 2790 | 2795 | 2785 | 124 |
| 534 | 20240119 | 100300 | 1585802915 | 2805 | 2800 | 2805 | 2800 | 2395 |
| 535 | 20240119 | 100200 | 1579096465 | 2780 | 2790 | 2795 | 2780 | 5892 |
| 536 | 20240119 | 100100 | 1562672980 | 2795 | 2795 | 2800 | 2795 | 96 |
| 537 | 20240119 | 100000 | 1562404510 | 2795 | 2785 | 2795 | 2785 | 239 |
| 538 | 20240119 | 095900 | 1561737535 | 2785 | 2785 | 2800 | 2785 | 1542 |
| 539 | 20240119 | 095800 | 1557442315 | 2785 | 2785 | 2790 | 2780 | 4422 |
| 540 | 20240119 | 095700 | 1545123795 | 2785 | 2790 | 2790 | 2785 | 1726 |
| 541 | 20240119 | 095600 | 1540316605 | 2785 | 2800 | 2800 | 2785 | 2188 |
| 542 | 20240119 | 095500 | 1534215065 | 2785 | 2785 | 2800 | 2785 | 891 |
| 543 | 20240119 | 095400 | 1531733435 | 2785 | 2785 | 2795 | 2780 | 11262 |
| 544 | 20240119 | 095300 | 1500377370 | 2785 | 2785 | 2785 | 2780 | 1284 |
| 545 | 20240119 | 095200 | 1496803990 | 2785 | 2790 | 2790 | 2785 | 926 |
| 546 | 20240119 | 095100 | 1494224400 | 2790 | 2785 | 2790 | 2780 | 5196 |
| 547 | 20240119 | 095000 | 1479754005 | 2785 | 2785 | 2785 | 2780 | 3255 |
| 548 | 20240119 | 094900 | 1470688885 | 2785 | 2785 | 2795 | 2785 | 800 |
| 549 | 20240119 | 094800 | 1468460485 | 2795 | 2790 | 2795 | 2780 | 2349 |
| 550 | 20240119 | 094700 | 1461917945 | 2790 | 2790 | 2790 | 2785 | 133 |
| 551 | 20240119 | 094600 | 1461546885 | 2785 | 2790 | 2790 | 2785 | 264 |
| 552 | 20240119 | 094500 | 1460810785 | 2800 | 2800 | 2800 | 2785 | 1266 |
| 553 | 20240119 | 094400 | 1457267515 | 2785 | 2790 | 2800 | 2785 | 3900 |
| 554 | 20240119 | 094300 | 1446381855 | 2800 | 2795 | 2800 | 2790 | 1398 |
| 555 | 20240119 | 094200 | 1442475405 | 2795 | 2805 | 2810 | 2795 | 2539 |
| 556 | 20240119 | 094100 | 1435361375 | 2800 | 2800 | 2805 | 2800 | 1547 |
| 557 | 20240119 | 094000 | 1431027110 | 2800 | 2785 | 2800 | 2780 | 5205 |
| 558 | 20240119 | 093900 | 1416469555 | 2780 | 2775 | 2785 | 2770 | 4789 |
| 559 | 20240119 | 093800 | 1403174460 | 2780 | 2780 | 2785 | 2780 | 2387 |
| 560 | 20240119 | 093700 | 1396535610 | 2780 | 2770 | 2780 | 2765 | 3820 |
| 561 | 20240119 | 093600 | 1385938535 | 2770 | 2780 | 2785 | 2765 | 9396 |
| 562 | 20240119 | 093500 | 1359889365 | 2780 | 2785 | 2790 | 2780 | 12091 |
| 563 | 20240119 | 093400 | 1326265290 | 2785 | 2790 | 2790 | 2785 | 2078 |
| 564 | 20240119 | 093300 | 1320476810 | 2795 | 2790 | 2800 | 2790 | 3851 |
| 565 | 20240119 | 093200 | 1309726965 | 2795 | 2795 | 2795 | 2790 | 2459 |
| 566 | 20240119 | 093100 | 1302854995 | 2795 | 2795 | 2800 | 2785 | 4382 |
| 567 | 20240119 | 093000 | 1290619690 | 2800 | 2795 | 2800 | 2790 | 606 |
| 568 | 20240119 | 092900 | 1288926865 | 2790 | 2800 | 2800 | 2785 | 5834 |
| 569 | 20240119 | 092800 | 1272657335 | 2795 | 2790 | 2800 | 2780 | 6873 |
| 570 | 20240119 | 092700 | 1253476820 | 2790 | 2795 | 2795 | 2785 | 5725 |
| 571 | 20240119 | 092600 | 1237503900 | 2795 | 2795 | 2800 | 2790 | 2560 |
| 572 | 20240119 | 092500 | 1230352480 | 2795 | 2795 | 2805 | 2795 | 5053 |
| 573 | 20240119 | 092400 | 1216215410 | 2805 | 2805 | 2810 | 2790 | 5382 |
| 574 | 20240119 | 092300 | 1201153990 | 2810 | 2815 | 2825 | 2805 | 7884 |
| 575 | 20240119 | 092200 | 1178955525 | 2825 | 2825 | 2825 | 2810 | 5552 |
| 576 | 20240119 | 092100 | 1163316620 | 2820 | 2815 | 2830 | 2810 | 3286 |
| 577 | 20240119 | 092000 | 1154039955 | 2815 | 2790 | 2840 | 2790 | 6778 |
| 578 | 20240119 | 091900 | 1134962150 | 2780 | 2780 | 2790 | 2765 | 8339 |
| 579 | 20240119 | 091800 | 1111830510 | 2770 | 2770 | 2785 | 2765 | 3824 |
| 580 | 20240119 | 091700 | 1101227510 | 2780 | 2780 | 2790 | 2765 | 12377 |
| 581 | 20240119 | 091600 | 1066870800 | 2770 | 2765 | 2780 | 2760 | 5478 |
| 582 | 20240119 | 091500 | 1051699925 | 2760 | 2770 | 2780 | 2755 | 7973 |
| 583 | 20240119 | 091400 | 1029671490 | 2780 | 2795 | 2795 | 2755 | 16253 |
| 584 | 20240119 | 091300 | 984707995 | 2795 | 2800 | 2810 | 2775 | 21111 |
| 585 | 20240119 | 091200 | 925965615 | 2800 | 2800 | 2810 | 2785 | 15837 |
| 586 | 20240119 | 091100 | 881656450 | 2805 | 2815 | 2820 | 2800 | 8747 |
| 587 | 20240119 | 091000 | 857092370 | 2820 | 2830 | 2830 | 2810 | 20800 |
| 588 | 20240119 | 090900 | 798609975 | 2820 | 2830 | 2845 | 2820 | 34739 |
| 589 | 20240119 | 090800 | 700287950 | 2845 | 2835 | 2845 | 2825 | 28753 |
| 590 | 20240119 | 090700 | 618794160 | 2830 | 2825 | 2840 | 2810 | 15603 |
| 591 | 20240119 | 090600 | 574657040 | 2825 | 2800 | 2840 | 2790 | 29308 |
| 592 | 20240119 | 090500 | 492165555 | 2790 | 2755 | 2800 | 2750 | 11381 |
| 593 | 20240119 | 090400 | 460661470 | 2745 | 2745 | 2760 | 2740 | 10066 |
| 594 | 20240119 | 090300 | 432992640 | 2745 | 2740 | 2770 | 2735 | 15563 |
| 595 | 20240119 | 090200 | 390169185 | 2730 | 2740 | 2765 | 2730 | 22345 |
| 596 | 20240119 | 090100 | 328915040 | 2740 | 2740 | 2755 | 2715 | 55028 |
| 597 | 20240119 | 090000 | 178557890 | 2740 | 2780 | 2785 | 2730 | 63765 |