30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 41676 |
| 3 | 20240119 | 185400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 4 | 20240119 | 185300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 5 | 20240119 | 185200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 6 | 20240119 | 185100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 7 | 20240119 | 185000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 8 | 20240119 | 184900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 9 | 20240119 | 184800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 10 | 20240119 | 184700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 11 | 20240119 | 184600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 12 | 20240119 | 184500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 13 | 20240119 | 184400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 14 | 20240119 | 184300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 15 | 20240119 | 184200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 16 | 20240119 | 184100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 17 | 20240119 | 184000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 18 | 20240119 | 183900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 19 | 20240119 | 183800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 20 | 20240119 | 183700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 21 | 20240119 | 183600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 22 | 20240119 | 183500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 23 | 20240119 | 183400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 24 | 20240119 | 183300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 25 | 20240119 | 183200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 26 | 20240119 | 183100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 27 | 20240119 | 183000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 28 | 20240119 | 182900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 29 | 20240119 | 182800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 30 | 20240119 | 182700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 31 | 20240119 | 182600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 32 | 20240119 | 182500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 41676 |
| 33 | 20240119 | 182400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 34 | 20240119 | 182300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 35 | 20240119 | 182200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 36 | 20240119 | 182100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 37 | 20240119 | 182000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 38 | 20240119 | 181900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 39 | 20240119 | 181800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 40 | 20240119 | 181700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 41 | 20240119 | 181600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 42 | 20240119 | 181500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 43 | 20240119 | 181400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 44 | 20240119 | 181300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 45 | 20240119 | 181200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 46 | 20240119 | 181100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 47 | 20240119 | 181000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 48 | 20240119 | 180900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 49 | 20240119 | 180800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 50 | 20240119 | 180700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 51 | 20240119 | 180600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 52 | 20240119 | 180500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 53 | 20240119 | 180400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 54 | 20240119 | 180300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 55 | 20240119 | 180200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 56 | 20240119 | 180100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 57 | 20240119 | 180000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 58 | 20240119 | 175900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 59 | 20240119 | 175800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 60 | 20240119 | 175700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 61 | 20240119 | 175600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 62 | 20240119 | 175500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 41676 |
| 63 | 20240119 | 175400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 64 | 20240119 | 175300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 65 | 20240119 | 175200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 66 | 20240119 | 175100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 67 | 20240119 | 175000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 68 | 20240119 | 174900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 69 | 20240119 | 174800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 70 | 20240119 | 174700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 71 | 20240119 | 174600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 72 | 20240119 | 174500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 73 | 20240119 | 174400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 74 | 20240119 | 174300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 75 | 20240119 | 174200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 76 | 20240119 | 174100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 77 | 20240119 | 174000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 78 | 20240119 | 173900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 79 | 20240119 | 173800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 80 | 20240119 | 173700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 81 | 20240119 | 173600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 82 | 20240119 | 173500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 83 | 20240119 | 173400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 84 | 20240119 | 173300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 85 | 20240119 | 173200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 86 | 20240119 | 173100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 87 | 20240119 | 173000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 88 | 20240119 | 172900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 89 | 20240119 | 172800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 90 | 20240119 | 172700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 91 | 20240119 | 172600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 92 | 20240119 | 172500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 41676 |
| 93 | 20240119 | 172400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 94 | 20240119 | 172300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 95 | 20240119 | 172200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 96 | 20240119 | 172100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 97 | 20240119 | 172000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 98 | 20240119 | 171900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 99 | 20240119 | 171800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 100 | 20240119 | 171700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 101 | 20240119 | 171600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 102 | 20240119 | 171500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 103 | 20240119 | 171400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 104 | 20240119 | 171300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 105 | 20240119 | 171200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 106 | 20240119 | 171100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 107 | 20240119 | 171000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 108 | 20240119 | 170900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 109 | 20240119 | 170800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 110 | 20240119 | 170700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 111 | 20240119 | 170600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 112 | 20240119 | 170500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 113 | 20240119 | 170400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 114 | 20240119 | 170300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 115 | 20240119 | 170200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 116 | 20240119 | 170100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 117 | 20240119 | 170000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 118 | 20240119 | 165900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 119 | 20240119 | 165800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 120 | 20240119 | 165700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 121 | 20240119 | 165600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 122 | 20240119 | 165500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 41676 |
| 123 | 20240119 | 165400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 124 | 20240119 | 165300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 125 | 20240119 | 165200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 126 | 20240119 | 165100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 127 | 20240119 | 165000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 128 | 20240119 | 164900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 129 | 20240119 | 164800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 130 | 20240119 | 164700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 131 | 20240119 | 164600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 132 | 20240119 | 164500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 133 | 20240119 | 164400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 134 | 20240119 | 164300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 135 | 20240119 | 164200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 136 | 20240119 | 164100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 137 | 20240119 | 164000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 138 | 20240119 | 163900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 139 | 20240119 | 163800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 140 | 20240119 | 163700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 141 | 20240119 | 163600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 142 | 20240119 | 163500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 143 | 20240119 | 163400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 144 | 20240119 | 163300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 145 | 20240119 | 163200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 146 | 20240119 | 163100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 147 | 20240119 | 163000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 148 | 20240119 | 162900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 149 | 20240119 | 162800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 150 | 20240119 | 162700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 151 | 20240119 | 162600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 152 | 20240119 | 162500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 41676 |
| 153 | 20240119 | 162400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 154 | 20240119 | 162300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 155 | 20240119 | 162200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 156 | 20240119 | 162100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 157 | 20240119 | 162000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 158 | 20240119 | 161900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 159 | 20240119 | 161800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 160 | 20240119 | 161700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 161 | 20240119 | 161600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 162 | 20240119 | 161500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 163 | 20240119 | 161400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 164 | 20240119 | 161300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 165 | 20240119 | 161200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 166 | 20240119 | 161100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 167 | 20240119 | 161000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 168 | 20240119 | 160900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 169 | 20240119 | 160800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 170 | 20240119 | 160700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 171 | 20240119 | 160600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 172 | 20240119 | 160500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 173 | 20240119 | 160400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 174 | 20240119 | 160300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 175 | 20240119 | 160200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 176 | 20240119 | 160100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 177 | 20240119 | 160000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 178 | 20240119 | 155900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 179 | 20240119 | 155800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 180 | 20240119 | 155700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 181 | 20240119 | 155600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 182 | 20240119 | 155500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 41676 |
| 183 | 20240119 | 155400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 184 | 20240119 | 155300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 185 | 20240119 | 155200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 186 | 20240119 | 155100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 187 | 20240119 | 155000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 188 | 20240119 | 154900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 189 | 20240119 | 154800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 190 | 20240119 | 154700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 191 | 20240119 | 154600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 192 | 20240119 | 154500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 193 | 20240119 | 154400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 194 | 20240119 | 154300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 195 | 20240119 | 154200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 196 | 20240119 | 154100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 197 | 20240119 | 154000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 198 | 20240119 | 153900 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 199 | 20240119 | 153800 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 200 | 20240119 | 153700 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 201 | 20240119 | 153600 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 202 | 20240119 | 153500 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 203 | 20240119 | 153400 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 204 | 20240119 | 153300 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 205 | 20240119 | 153200 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 206 | 20240119 | 153100 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 0 |
| 207 | 20240119 | 153000 | 7729258760 | 3555 | 3555 | 3555 | 3555 | 41676 |
| 208 | 20240119 | 152900 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 209 | 20240119 | 152800 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 210 | 20240119 | 152700 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 211 | 20240119 | 152600 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 212 | 20240119 | 152500 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 213 | 20240119 | 152400 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 214 | 20240119 | 152300 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 215 | 20240119 | 152200 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 216 | 20240119 | 152100 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 217 | 20240119 | 152000 | 7581100580 | 3570 | 3570 | 3570 | 3570 | 0 |
| 218 | 20240119 | 151900 | 7581100580 | 3570 | 3565 | 3570 | 3555 | 3219 |
| 219 | 20240119 | 151800 | 7569635655 | 3555 | 3570 | 3570 | 3555 | 8179 |
| 220 | 20240119 | 151700 | 7540511715 | 3570 | 3575 | 3575 | 3570 | 1330 |
| 221 | 20240119 | 151600 | 7535756990 | 3560 | 3565 | 3580 | 3560 | 10203 |
| 222 | 20240119 | 151500 | 7499350320 | 3565 | 3560 | 3565 | 3560 | 3775 |
| 223 | 20240119 | 151400 | 7485908270 | 3560 | 3565 | 3565 | 3560 | 4372 |
| 224 | 20240119 | 151300 | 7470339185 | 3565 | 3565 | 3570 | 3560 | 4393 |
| 225 | 20240119 | 151200 | 7454677510 | 3565 | 3565 | 3570 | 3560 | 7381 |
| 226 | 20240119 | 151100 | 7428378890 | 3560 | 3565 | 3570 | 3560 | 2547 |
| 227 | 20240119 | 151000 | 7419299785 | 3565 | 3570 | 3570 | 3565 | 362 |
| 228 | 20240119 | 150900 | 7418008505 | 3570 | 3565 | 3570 | 3565 | 2158 |
| 229 | 20240119 | 150800 | 7410314620 | 3570 | 3560 | 3570 | 3560 | 2697 |
| 230 | 20240119 | 150700 | 7400699770 | 3560 | 3565 | 3565 | 3560 | 2562 |
| 231 | 20240119 | 150600 | 7391568765 | 3565 | 3560 | 3565 | 3560 | 1631 |
| 232 | 20240119 | 150500 | 7385755990 | 3565 | 3560 | 3565 | 3560 | 3435 |
| 233 | 20240119 | 150400 | 7373510715 | 3560 | 3555 | 3565 | 3555 | 3112 |
| 234 | 20240119 | 150300 | 7362436065 | 3560 | 3565 | 3565 | 3560 | 179 |
| 235 | 20240119 | 150200 | 7361798725 | 3565 | 3555 | 3565 | 3555 | 3720 |
| 236 | 20240119 | 150100 | 7348567015 | 3555 | 3560 | 3560 | 3555 | 1049 |
| 237 | 20240119 | 150000 | 7344836415 | 3560 | 3560 | 3560 | 3560 | 52 |
| 238 | 20240119 | 145900 | 7344651295 | 3555 | 3560 | 3560 | 3555 | 2652 |
| 239 | 20240119 | 145800 | 7335223015 | 3560 | 3560 | 3560 | 3560 | 148 |
| 240 | 20240119 | 145700 | 7334696135 | 3560 | 3555 | 3560 | 3555 | 455 |
| 241 | 20240119 | 145600 | 7333076925 | 3560 | 3560 | 3560 | 3550 | 2271 |
| 242 | 20240119 | 145500 | 7325004005 | 3560 | 3555 | 3560 | 3555 | 1313 |
| 243 | 20240119 | 145400 | 7320331175 | 3555 | 3560 | 3560 | 3555 | 2255 |
| 244 | 20240119 | 145300 | 7312314340 | 3560 | 3560 | 3565 | 3560 | 1257 |
| 245 | 20240119 | 145200 | 7307838385 | 3570 | 3545 | 3570 | 3545 | 3239 |
| 246 | 20240119 | 145100 | 7296333405 | 3545 | 3550 | 3550 | 3545 | 692 |
| 247 | 20240119 | 145000 | 7293877290 | 3545 | 3550 | 3550 | 3545 | 3490 |
| 248 | 20240119 | 144900 | 7281493050 | 3555 | 3555 | 3555 | 3545 | 4270 |
| 249 | 20240119 | 144800 | 7266326075 | 3550 | 3550 | 3555 | 3550 | 5858 |
| 250 | 20240119 | 144700 | 7245516140 | 3550 | 3550 | 3550 | 3550 | 35 |
| 251 | 20240119 | 144600 | 7245391890 | 3555 | 3555 | 3555 | 3540 | 16892 |
| 252 | 20240119 | 144500 | 7185513610 | 3550 | 3555 | 3565 | 3550 | 7055 |
| 253 | 20240119 | 144400 | 7160449050 | 3570 | 3570 | 3570 | 3550 | 21191 |
| 254 | 20240119 | 144300 | 7084953435 | 3570 | 3575 | 3575 | 3570 | 1800 |
| 255 | 20240119 | 144200 | 7078524030 | 3575 | 3575 | 3575 | 3575 | 1345 |
| 256 | 20240119 | 144100 | 7073715655 | 3570 | 3575 | 3580 | 3570 | 2506 |
| 257 | 20240119 | 144000 | 7064748030 | 3570 | 3580 | 3580 | 3570 | 12135 |
| 258 | 20240119 | 143900 | 7021394170 | 3580 | 3580 | 3580 | 3580 | 52 |
| 259 | 20240119 | 143800 | 7021208010 | 3585 | 3585 | 3585 | 3585 | 100 |
| 260 | 20240119 | 143700 | 7020849510 | 3585 | 3585 | 3585 | 3585 | 100 |
| 261 | 20240119 | 143600 | 7020491010 | 3585 | 3575 | 3585 | 3575 | 1995 |
| 262 | 20240119 | 143500 | 7013358875 | 3575 | 3580 | 3580 | 3575 | 6277 |
| 263 | 20240119 | 143400 | 6990915155 | 3580 | 3580 | 3580 | 3580 | 9 |
| 264 | 20240119 | 143300 | 6990882935 | 3580 | 3580 | 3580 | 3575 | 546 |
| 265 | 20240119 | 143200 | 6988929045 | 3580 | 3580 | 3580 | 3575 | 2004 |
| 266 | 20240119 | 143100 | 6981761675 | 3580 | 3575 | 3585 | 3570 | 817 |
| 267 | 20240119 | 143000 | 6978839990 | 3575 | 3580 | 3580 | 3570 | 4286 |
| 268 | 20240119 | 142900 | 6963516390 | 3580 | 3580 | 3580 | 3580 | 11 |
| 269 | 20240119 | 142800 | 6963477010 | 3585 | 3575 | 3585 | 3575 | 1281 |
| 270 | 20240119 | 142700 | 6958897415 | 3575 | 3580 | 3580 | 3575 | 331 |
| 271 | 20240119 | 142600 | 6957713905 | 3575 | 3575 | 3580 | 3575 | 1021 |
| 272 | 20240119 | 142500 | 6954062965 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 273 | 20240119 | 142400 | 6950487965 | 3575 | 3575 | 3575 | 3575 | 1372 |
| 274 | 20240119 | 142300 | 6945583065 | 3575 | 3570 | 3580 | 3570 | 2801 |
| 275 | 20240119 | 142200 | 6935570985 | 3575 | 3575 | 3580 | 3575 | 4163 |
| 276 | 20240119 | 142100 | 6920687710 | 3580 | 3585 | 3585 | 3580 | 2903 |
| 277 | 20240119 | 142000 | 6910294420 | 3585 | 3580 | 3590 | 3580 | 2055 |
| 278 | 20240119 | 141900 | 6902927500 | 3590 | 3590 | 3590 | 3590 | 43 |
| 279 | 20240119 | 141800 | 6902773130 | 3585 | 3590 | 3590 | 3585 | 886 |
| 280 | 20240119 | 141700 | 6899596565 | 3585 | 3590 | 3590 | 3580 | 703 |
| 281 | 20240119 | 141600 | 6897076760 | 3590 | 3580 | 3590 | 3580 | 3601 |
| 282 | 20240119 | 141500 | 6884185170 | 3580 | 3580 | 3580 | 3580 | 167 |
| 283 | 20240119 | 141400 | 6883587310 | 3585 | 3585 | 3585 | 3585 | 200 |
| 284 | 20240119 | 141300 | 6882870310 | 3585 | 3590 | 3590 | 3585 | 1086 |
| 285 | 20240119 | 141200 | 6878976950 | 3580 | 3580 | 3580 | 3580 | 310 |
| 286 | 20240119 | 141100 | 6877867150 | 3595 | 3595 | 3595 | 3575 | 129 |
| 287 | 20240119 | 141000 | 6877403535 | 3580 | 3585 | 3590 | 3580 | 6903 |
| 288 | 20240119 | 140900 | 6852635575 | 3590 | 3600 | 3600 | 3585 | 1189 |
| 289 | 20240119 | 140800 | 6848367195 | 3600 | 3595 | 3600 | 3590 | 1592 |
| 290 | 20240119 | 140700 | 6842647565 | 3595 | 3615 | 3615 | 3595 | 4411 |
| 291 | 20240119 | 140600 | 6826757115 | 3615 | 3600 | 3615 | 3600 | 2016 |
| 292 | 20240119 | 140500 | 6819479905 | 3600 | 3610 | 3615 | 3600 | 2907 |
| 293 | 20240119 | 140400 | 6808992750 | 3610 | 3610 | 3610 | 3605 | 4508 |
| 294 | 20240119 | 140300 | 6792719420 | 3610 | 3615 | 3615 | 3610 | 1196 |
| 295 | 20240119 | 140200 | 6788398735 | 3620 | 3605 | 3625 | 3600 | 10433 |
| 296 | 20240119 | 140100 | 6750747685 | 3600 | 3605 | 3605 | 3600 | 5128 |
| 297 | 20240119 | 140000 | 6732276245 | 3605 | 3600 | 3605 | 3600 | 1052 |
| 298 | 20240119 | 135900 | 6728485525 | 3610 | 3605 | 3610 | 3600 | 5825 |
| 299 | 20240119 | 135800 | 6707484820 | 3600 | 3585 | 3605 | 3585 | 11461 |
| 300 | 20240119 | 135700 | 6666262890 | 3585 | 3590 | 3590 | 3585 | 595 |
| 301 | 20240119 | 135600 | 6664127425 | 3590 | 3585 | 3590 | 3585 | 446 |
| 302 | 20240119 | 135500 | 6662526930 | 3585 | 3585 | 3585 | 3585 | 392 |
| 303 | 20240119 | 135400 | 6661121610 | 3595 | 3585 | 3595 | 3585 | 699 |
| 304 | 20240119 | 135300 | 6658611775 | 3590 | 3580 | 3590 | 3580 | 1678 |
| 305 | 20240119 | 135200 | 6652593990 | 3585 | 3580 | 3585 | 3575 | 2852 |
| 306 | 20240119 | 135100 | 6642386615 | 3575 | 3575 | 3585 | 3575 | 333 |
| 307 | 20240119 | 135000 | 6641194440 | 3575 | 3575 | 3575 | 3575 | 1653 |
| 308 | 20240119 | 134900 | 6635284965 | 3585 | 3585 | 3585 | 3585 | 1 |
| 309 | 20240119 | 134800 | 6635281380 | 3575 | 3585 | 3585 | 3575 | 310 |
| 310 | 20240119 | 134700 | 6634172695 | 3575 | 3580 | 3580 | 3575 | 164 |
| 311 | 20240119 | 134600 | 6633586385 | 3575 | 3585 | 3585 | 3575 | 243 |
| 312 | 20240119 | 134500 | 6632717380 | 3585 | 3585 | 3585 | 3585 | 1001 |
| 313 | 20240119 | 134400 | 6629128795 | 3585 | 3575 | 3585 | 3575 | 2230 |
| 314 | 20240119 | 134300 | 6621145575 | 3580 | 3570 | 3580 | 3570 | 3428 |
| 315 | 20240119 | 134200 | 6608889645 | 3570 | 3570 | 3570 | 3570 | 1009 |
| 316 | 20240119 | 134100 | 6605287515 | 3570 | 3570 | 3570 | 3570 | 50 |
| 317 | 20240119 | 134000 | 6605109015 | 3555 | 3555 | 3555 | 3555 | 0 |
| 318 | 20240119 | 133900 | 6605109015 | 3555 | 3560 | 3560 | 3555 | 722 |
| 319 | 20240119 | 133800 | 6602540700 | 3575 | 3555 | 3575 | 3555 | 70 |
| 320 | 20240119 | 133700 | 6602290665 | 3555 | 3555 | 3555 | 3555 | 2567 |
| 321 | 20240119 | 133600 | 6593164980 | 3550 | 3570 | 3570 | 3550 | 3188 |
| 322 | 20240119 | 133500 | 6581825630 | 3570 | 3570 | 3570 | 3570 | 200 |
| 323 | 20240119 | 133400 | 6581111630 | 3570 | 3575 | 3575 | 3570 | 373 |
| 324 | 20240119 | 133300 | 6579779575 | 3570 | 3575 | 3575 | 3570 | 112 |
| 325 | 20240119 | 133200 | 6579379195 | 3575 | 3575 | 3575 | 3575 | 211 |
| 326 | 20240119 | 133100 | 6578624870 | 3570 | 3570 | 3570 | 3570 | 101 |
| 327 | 20240119 | 133000 | 6578264300 | 3570 | 3570 | 3575 | 3570 | 2351 |
| 328 | 20240119 | 132900 | 6569870025 | 3550 | 3560 | 3570 | 3550 | 13269 |
| 329 | 20240119 | 132800 | 6522718555 | 3560 | 3565 | 3570 | 3560 | 702 |
| 330 | 20240119 | 132700 | 6520216965 | 3570 | 3560 | 3570 | 3560 | 1203 |
| 331 | 20240119 | 132600 | 6515923695 | 3570 | 3560 | 3570 | 3550 | 3085 |
| 332 | 20240119 | 132500 | 6504951400 | 3550 | 3560 | 3565 | 3550 | 3195 |
| 333 | 20240119 | 132400 | 6493574300 | 3545 | 3555 | 3560 | 3545 | 7033 |
| 334 | 20240119 | 132300 | 6468596565 | 3560 | 3565 | 3565 | 3560 | 3111 |
| 335 | 20240119 | 132200 | 6457520665 | 3560 | 3560 | 3565 | 3560 | 1140 |
| 336 | 20240119 | 132100 | 6453461185 | 3565 | 3555 | 3565 | 3555 | 374 |
| 337 | 20240119 | 132000 | 6452127925 | 3565 | 3565 | 3565 | 3555 | 401 |
| 338 | 20240119 | 131900 | 6450698370 | 3570 | 3555 | 3570 | 3545 | 30815 |
| 339 | 20240119 | 131800 | 6341372560 | 3555 | 3555 | 3560 | 3555 | 6334 |
| 340 | 20240119 | 131700 | 6318851395 | 3555 | 3575 | 3575 | 3555 | 4161 |
| 341 | 20240119 | 131600 | 6304031990 | 3565 | 3570 | 3575 | 3565 | 6130 |
| 342 | 20240119 | 131500 | 6282174940 | 3570 | 3560 | 3570 | 3560 | 521 |
| 343 | 20240119 | 131400 | 6280318970 | 3560 | 3560 | 3565 | 3555 | 618 |
| 344 | 20240119 | 131300 | 6278115905 | 3560 | 3560 | 3560 | 3560 | 2006 |
| 345 | 20240119 | 131200 | 6270974545 | 3570 | 3555 | 3570 | 3555 | 551 |
| 346 | 20240119 | 131100 | 6269013940 | 3555 | 3565 | 3565 | 3550 | 29761 |
| 347 | 20240119 | 131000 | 6163174270 | 3565 | 3570 | 3570 | 3565 | 7425 |
| 348 | 20240119 | 130900 | 6136687560 | 3570 | 3570 | 3575 | 3570 | 2204 |
| 349 | 20240119 | 130800 | 6128818825 | 3570 | 3570 | 3570 | 3565 | 558 |
| 350 | 20240119 | 130700 | 6126826850 | 3570 | 3565 | 3570 | 3565 | 7175 |
| 351 | 20240119 | 130600 | 6101215930 | 3570 | 3575 | 3575 | 3570 | 591 |
| 352 | 20240119 | 130500 | 6099105335 | 3575 | 3575 | 3575 | 3570 | 5549 |
| 353 | 20240119 | 130400 | 6079290660 | 3575 | 3575 | 3575 | 3575 | 436 |
| 354 | 20240119 | 130300 | 6077731960 | 3585 | 3580 | 3585 | 3580 | 695 |
| 355 | 20240119 | 130200 | 6075242300 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 356 | 20240119 | 130100 | 6071662300 | 3580 | 3575 | 3580 | 3575 | 1223 |
| 357 | 20240119 | 130000 | 6067287960 | 3570 | 3570 | 3575 | 3565 | 16844 |
| 358 | 20240119 | 125900 | 6007156070 | 3570 | 3575 | 3575 | 3570 | 1315 |
| 359 | 20240119 | 125800 | 6002455465 | 3575 | 3575 | 3575 | 3575 | 303 |
| 360 | 20240119 | 125700 | 6001372240 | 3570 | 3575 | 3575 | 3570 | 13162 |
| 361 | 20240119 | 125600 | 5954319815 | 3580 | 3580 | 3580 | 3580 | 1299 |
| 362 | 20240119 | 125500 | 5949669395 | 3580 | 3580 | 3580 | 3580 | 336 |
| 363 | 20240119 | 125400 | 5948466515 | 3575 | 3585 | 3585 | 3575 | 2786 |
| 364 | 20240119 | 125300 | 5938493300 | 3580 | 3580 | 3580 | 3580 | 2863 |
| 365 | 20240119 | 125200 | 5928243760 | 3580 | 3585 | 3585 | 3580 | 422 |
| 366 | 20240119 | 125100 | 5926731890 | 3585 | 3580 | 3585 | 3580 | 2112 |
| 367 | 20240119 | 125000 | 5919168800 | 3580 | 3575 | 3585 | 3575 | 1601 |
| 368 | 20240119 | 124900 | 5913437395 | 3575 | 3580 | 3580 | 3575 | 3691 |
| 369 | 20240119 | 124800 | 5900238880 | 3580 | 3580 | 3585 | 3580 | 3924 |
| 370 | 20240119 | 124700 | 5886190410 | 3580 | 3590 | 3590 | 3580 | 663 |
| 371 | 20240119 | 124600 | 5883811840 | 3590 | 3580 | 3590 | 3580 | 1031 |
| 372 | 20240119 | 124500 | 5880120010 | 3580 | 3580 | 3585 | 3575 | 3483 |
| 373 | 20240119 | 124400 | 5867650485 | 3580 | 3585 | 3585 | 3580 | 2573 |
| 374 | 20240119 | 124300 | 5858431835 | 3585 | 3590 | 3590 | 3585 | 3269 |
| 375 | 20240119 | 124200 | 5846711910 | 3590 | 3595 | 3595 | 3580 | 2103 |
| 376 | 20240119 | 124100 | 5839178955 | 3595 | 3595 | 3595 | 3580 | 1272 |
| 377 | 20240119 | 124000 | 5834625045 | 3590 | 3590 | 3590 | 3580 | 14832 |
| 378 | 20240119 | 123900 | 5781451775 | 3590 | 3590 | 3590 | 3585 | 416 |
| 379 | 20240119 | 123800 | 5779958435 | 3585 | 3590 | 3595 | 3585 | 361 |
| 380 | 20240119 | 123700 | 5778663120 | 3595 | 3590 | 3595 | 3590 | 729 |
| 381 | 20240119 | 123600 | 5776046005 | 3590 | 3585 | 3595 | 3585 | 2587 |
| 382 | 20240119 | 123500 | 5766761170 | 3585 | 3590 | 3590 | 3585 | 3494 |
| 383 | 20240119 | 123400 | 5754233220 | 3590 | 3590 | 3590 | 3590 | 201 |
| 384 | 20240119 | 123300 | 5753511630 | 3590 | 3590 | 3590 | 3585 | 1066 |
| 385 | 20240119 | 123200 | 5749684705 | 3590 | 3590 | 3590 | 3590 | 566 |
| 386 | 20240119 | 123100 | 5747652765 | 3595 | 3595 | 3595 | 3585 | 2022 |
| 387 | 20240119 | 123000 | 5740403350 | 3595 | 3590 | 3595 | 3590 | 4763 |
| 388 | 20240119 | 122900 | 5723299615 | 3590 | 3590 | 3590 | 3590 | 150 |
| 389 | 20240119 | 122800 | 5722761115 | 3595 | 3590 | 3595 | 3580 | 9553 |
| 390 | 20240119 | 122700 | 5688509365 | 3590 | 3595 | 3595 | 3590 | 617 |
| 391 | 20240119 | 122600 | 5686294255 | 3585 | 3585 | 3585 | 3585 | 130 |
| 392 | 20240119 | 122500 | 5685828205 | 3585 | 3605 | 3605 | 3585 | 2306 |
| 393 | 20240119 | 122400 | 5677550055 | 3590 | 3605 | 3610 | 3590 | 13505 |
| 394 | 20240119 | 122300 | 5628944885 | 3610 | 3605 | 3610 | 3605 | 678 |
| 395 | 20240119 | 122200 | 5626500190 | 3605 | 3605 | 3605 | 3605 | 11 |
| 396 | 20240119 | 122100 | 5626460535 | 3605 | 3605 | 3605 | 3600 | 1417 |
| 397 | 20240119 | 122000 | 5621352525 | 3605 | 3600 | 3605 | 3595 | 514 |
| 398 | 20240119 | 121900 | 5619502230 | 3600 | 3595 | 3600 | 3595 | 612 |
| 399 | 20240119 | 121800 | 5617301850 | 3595 | 3600 | 3605 | 3595 | 8527 |
| 400 | 20240119 | 121700 | 5586622785 | 3605 | 3600 | 3605 | 3595 | 4024 |
| 401 | 20240119 | 121600 | 5572129935 | 3600 | 3600 | 3600 | 3600 | 2042 |
| 402 | 20240119 | 121500 | 5564778735 | 3600 | 3610 | 3610 | 3600 | 2680 |
| 403 | 20240119 | 121400 | 5555125150 | 3605 | 3600 | 3610 | 3600 | 766 |
| 404 | 20240119 | 121300 | 5552364530 | 3600 | 3605 | 3605 | 3595 | 3562 |
| 405 | 20240119 | 121200 | 5539540640 | 3595 | 3610 | 3615 | 3595 | 4219 |
| 406 | 20240119 | 121100 | 5524355290 | 3610 | 3620 | 3620 | 3595 | 18202 |
| 407 | 20240119 | 121000 | 5458774010 | 3620 | 3625 | 3630 | 3620 | 4774 |
| 408 | 20240119 | 120900 | 5441473135 | 3625 | 3620 | 3630 | 3620 | 5451 |
| 409 | 20240119 | 120800 | 5421716530 | 3620 | 3620 | 3630 | 3620 | 3264 |
| 410 | 20240119 | 120700 | 5409883535 | 3620 | 3625 | 3630 | 3620 | 2154 |
| 411 | 20240119 | 120600 | 5402074420 | 3620 | 3620 | 3630 | 3620 | 4712 |
| 412 | 20240119 | 120500 | 5385005175 | 3620 | 3635 | 3635 | 3620 | 5622 |
| 413 | 20240119 | 120400 | 5364622735 | 3635 | 3630 | 3640 | 3630 | 8906 |
| 414 | 20240119 | 120300 | 5332255015 | 3620 | 3640 | 3640 | 3620 | 17119 |
| 415 | 20240119 | 120200 | 5270171410 | 3640 | 3645 | 3650 | 3635 | 25886 |
| 416 | 20240119 | 120100 | 5175822015 | 3650 | 3650 | 3650 | 3640 | 16994 |
| 417 | 20240119 | 120000 | 5113858730 | 3650 | 3645 | 3655 | 3645 | 23694 |
| 418 | 20240119 | 115900 | 5027334185 | 3645 | 3660 | 3665 | 3645 | 38659 |
| 419 | 20240119 | 115800 | 4886071320 | 3660 | 3645 | 3660 | 3635 | 28999 |
| 420 | 20240119 | 115700 | 4780190250 | 3645 | 3645 | 3650 | 3640 | 15956 |
| 421 | 20240119 | 115600 | 4721992455 | 3650 | 3650 | 3655 | 3645 | 16536 |
| 422 | 20240119 | 115500 | 4661636485 | 3655 | 3645 | 3660 | 3625 | 46864 |
| 423 | 20240119 | 115400 | 4490658870 | 3640 | 3625 | 3645 | 3610 | 13875 |
| 424 | 20240119 | 115300 | 4440280115 | 3615 | 3625 | 3630 | 3615 | 17433 |
| 425 | 20240119 | 115200 | 4377046415 | 3625 | 3615 | 3625 | 3615 | 4006 |
| 426 | 20240119 | 115100 | 4362551655 | 3610 | 3600 | 3610 | 3600 | 5308 |
| 427 | 20240119 | 115000 | 4343393710 | 3600 | 3600 | 3600 | 3595 | 4297 |
| 428 | 20240119 | 114900 | 4327927760 | 3600 | 3600 | 3600 | 3595 | 1124 |
| 429 | 20240119 | 114800 | 4323886705 | 3600 | 3605 | 3605 | 3595 | 2967 |
| 430 | 20240119 | 114700 | 4313194465 | 3600 | 3600 | 3600 | 3595 | 1759 |
| 431 | 20240119 | 114600 | 4306865315 | 3600 | 3605 | 3605 | 3600 | 1478 |
| 432 | 20240119 | 114500 | 4301544165 | 3605 | 3610 | 3610 | 3605 | 143 |
| 433 | 20240119 | 114400 | 4301028580 | 3610 | 3610 | 3610 | 3600 | 324 |
| 434 | 20240119 | 114300 | 4299861540 | 3610 | 3605 | 3610 | 3600 | 657 |
| 435 | 20240119 | 114200 | 4297491205 | 3605 | 3610 | 3610 | 3605 | 933 |
| 436 | 20240119 | 114100 | 4294127595 | 3605 | 3605 | 3610 | 3605 | 1215 |
| 437 | 20240119 | 114000 | 4289747450 | 3605 | 3605 | 3605 | 3600 | 1088 |
| 438 | 20240119 | 113900 | 4285827380 | 3605 | 3600 | 3605 | 3600 | 914 |
| 439 | 20240119 | 113800 | 4282536095 | 3600 | 3600 | 3605 | 3600 | 1268 |
| 440 | 20240119 | 113700 | 4277971290 | 3605 | 3595 | 3605 | 3590 | 3432 |
| 441 | 20240119 | 113600 | 4265634180 | 3595 | 3590 | 3595 | 3590 | 4436 |
| 442 | 20240119 | 113500 | 4249708920 | 3590 | 3585 | 3590 | 3580 | 2149 |
| 443 | 20240119 | 113400 | 4242001715 | 3580 | 3585 | 3585 | 3580 | 374 |
| 444 | 20240119 | 113300 | 4240661705 | 3585 | 3575 | 3585 | 3575 | 773 |
| 445 | 20240119 | 113200 | 4237895690 | 3575 | 3590 | 3590 | 3570 | 16741 |
| 446 | 20240119 | 113100 | 4178000640 | 3590 | 3585 | 3590 | 3585 | 126 |
| 447 | 20240119 | 113000 | 4177548515 | 3590 | 3590 | 3590 | 3585 | 601 |
| 448 | 20240119 | 112900 | 4175391825 | 3590 | 3585 | 3590 | 3580 | 4255 |
| 449 | 20240119 | 112800 | 4160122445 | 3585 | 3590 | 3595 | 3580 | 6033 |
| 450 | 20240119 | 112700 | 4138469160 | 3590 | 3590 | 3590 | 3580 | 4097 |
| 451 | 20240119 | 112600 | 4123772420 | 3590 | 3585 | 3590 | 3580 | 4026 |
| 452 | 20240119 | 112500 | 4109353860 | 3585 | 3605 | 3605 | 3585 | 18908 |
| 453 | 20240119 | 112400 | 4041410420 | 3605 | 3605 | 3605 | 3600 | 1913 |
| 454 | 20240119 | 112300 | 4034521435 | 3605 | 3610 | 3610 | 3600 | 510 |
| 455 | 20240119 | 112200 | 4032683765 | 3600 | 3605 | 3605 | 3600 | 2549 |
| 456 | 20240119 | 112100 | 4023500490 | 3605 | 3600 | 3605 | 3600 | 405 |
| 457 | 20240119 | 112000 | 4022042220 | 3600 | 3605 | 3610 | 3600 | 1452 |
| 458 | 20240119 | 111900 | 4016809260 | 3610 | 3610 | 3620 | 3605 | 5889 |
| 459 | 20240119 | 111800 | 3995567760 | 3610 | 3605 | 3615 | 3605 | 632 |
| 460 | 20240119 | 111700 | 3993286870 | 3610 | 3610 | 3610 | 3605 | 1263 |
| 461 | 20240119 | 111600 | 3988732845 | 3610 | 3610 | 3615 | 3605 | 1322 |
| 462 | 20240119 | 111500 | 3983960030 | 3615 | 3620 | 3620 | 3610 | 59 |
| 463 | 20240119 | 111400 | 3983746945 | 3620 | 3615 | 3620 | 3610 | 3449 |
| 464 | 20240119 | 111300 | 3971290365 | 3615 | 3620 | 3620 | 3610 | 1551 |
| 465 | 20240119 | 111200 | 3965686430 | 3610 | 3625 | 3625 | 3610 | 1054 |
| 466 | 20240119 | 111100 | 3961878855 | 3625 | 3625 | 3625 | 3610 | 6511 |
| 467 | 20240119 | 111000 | 3938341955 | 3625 | 3630 | 3630 | 3615 | 2503 |
| 468 | 20240119 | 110900 | 3929268990 | 3630 | 3630 | 3630 | 3615 | 415 |
| 469 | 20240119 | 110800 | 3927763230 | 3630 | 3625 | 3630 | 3615 | 9452 |
| 470 | 20240119 | 110700 | 3893516260 | 3625 | 3620 | 3625 | 3620 | 3547 |
| 471 | 20240119 | 110600 | 3880676095 | 3620 | 3625 | 3625 | 3620 | 1558 |
| 472 | 20240119 | 110500 | 3875030075 | 3630 | 3625 | 3630 | 3620 | 3077 |
| 473 | 20240119 | 110400 | 3863866325 | 3625 | 3625 | 3625 | 3615 | 14271 |
| 474 | 20240119 | 110300 | 3812209170 | 3625 | 3625 | 3625 | 3620 | 8977 |
| 475 | 20240119 | 110200 | 3779696655 | 3625 | 3615 | 3625 | 3615 | 2723 |
| 476 | 20240119 | 110100 | 3769830955 | 3625 | 3625 | 3630 | 3615 | 5216 |
| 477 | 20240119 | 110000 | 3750940840 | 3625 | 3620 | 3630 | 3620 | 2195 |
| 478 | 20240119 | 105900 | 3742992085 | 3620 | 3615 | 3625 | 3610 | 4907 |
| 479 | 20240119 | 105800 | 3725255755 | 3610 | 3610 | 3615 | 3605 | 16749 |
| 480 | 20240119 | 105700 | 3664789625 | 3615 | 3620 | 3625 | 3615 | 7306 |
| 481 | 20240119 | 105600 | 3638369895 | 3625 | 3640 | 3640 | 3615 | 14969 |
| 482 | 20240119 | 105500 | 3584098205 | 3630 | 3640 | 3645 | 3630 | 8305 |
| 483 | 20240119 | 105400 | 3553890870 | 3645 | 3645 | 3650 | 3640 | 26003 |
| 484 | 20240119 | 105300 | 3459114625 | 3645 | 3645 | 3645 | 3625 | 19128 |
| 485 | 20240119 | 105200 | 3389493105 | 3645 | 3630 | 3650 | 3625 | 29363 |
| 486 | 20240119 | 105100 | 3282607080 | 3635 | 3630 | 3640 | 3615 | 20334 |
| 487 | 20240119 | 105000 | 3208818375 | 3630 | 3630 | 3640 | 3620 | 17576 |
| 488 | 20240119 | 104900 | 3144978110 | 3630 | 3625 | 3630 | 3625 | 7933 |
| 489 | 20240119 | 104800 | 3116193890 | 3630 | 3625 | 3630 | 3615 | 16053 |
| 490 | 20240119 | 104700 | 3057999595 | 3620 | 3610 | 3620 | 3605 | 12025 |
| 491 | 20240119 | 104600 | 3014522290 | 3610 | 3600 | 3610 | 3600 | 3126 |
| 492 | 20240119 | 104500 | 3003248880 | 3605 | 3600 | 3605 | 3600 | 382 |
| 493 | 20240119 | 104400 | 3001873655 | 3600 | 3600 | 3605 | 3600 | 921 |
| 494 | 20240119 | 104300 | 2998556675 | 3600 | 3610 | 3610 | 3600 | 4188 |
| 495 | 20240119 | 104200 | 2983458835 | 3610 | 3605 | 3610 | 3605 | 1945 |
| 496 | 20240119 | 104100 | 2976447030 | 3610 | 3610 | 3610 | 3605 | 117 |
| 497 | 20240119 | 104000 | 2976024915 | 3605 | 3605 | 3610 | 3605 | 326 |
| 498 | 20240119 | 103900 | 2974849670 | 3610 | 3610 | 3610 | 3610 | 1380 |
| 499 | 20240119 | 103800 | 2969867870 | 3615 | 3615 | 3615 | 3610 | 788 |
| 500 | 20240119 | 103700 | 2967021455 | 3615 | 3610 | 3615 | 3610 | 1907 |
| 501 | 20240119 | 103600 | 2960130825 | 3610 | 3605 | 3615 | 3605 | 2159 |
| 502 | 20240119 | 103500 | 2952339640 | 3605 | 3600 | 3605 | 3600 | 2583 |
| 503 | 20240119 | 103400 | 2943037570 | 3600 | 3615 | 3615 | 3600 | 3375 |
| 504 | 20240119 | 103300 | 2930866870 | 3615 | 3610 | 3615 | 3610 | 2018 |
| 505 | 20240119 | 103200 | 2923575930 | 3615 | 3610 | 3620 | 3610 | 12080 |
| 506 | 20240119 | 103100 | 2879913730 | 3610 | 3610 | 3615 | 3605 | 6516 |
| 507 | 20240119 | 103000 | 2856385205 | 3610 | 3605 | 3610 | 3600 | 3494 |
| 508 | 20240119 | 102900 | 2843780080 | 3605 | 3605 | 3605 | 3600 | 65 |
| 509 | 20240119 | 102800 | 2843546035 | 3605 | 3600 | 3605 | 3595 | 2144 |
| 510 | 20240119 | 102700 | 2835829675 | 3610 | 3595 | 3610 | 3595 | 2365 |
| 511 | 20240119 | 102600 | 2827311075 | 3600 | 3600 | 3600 | 3600 | 1666 |
| 512 | 20240119 | 102500 | 2821313475 | 3600 | 3600 | 3605 | 3595 | 515 |
| 513 | 20240119 | 102400 | 2819459580 | 3595 | 3600 | 3600 | 3595 | 2011 |
| 514 | 20240119 | 102300 | 2812224630 | 3600 | 3605 | 3610 | 3600 | 14111 |
| 515 | 20240119 | 102200 | 2761404215 | 3605 | 3610 | 3615 | 3605 | 4961 |
| 516 | 20240119 | 102100 | 2743490610 | 3615 | 3605 | 3615 | 3595 | 8601 |
| 517 | 20240119 | 102000 | 2712463380 | 3605 | 3605 | 3605 | 3595 | 2513 |
| 518 | 20240119 | 101900 | 2703414695 | 3605 | 3610 | 3610 | 3600 | 6143 |
| 519 | 20240119 | 101800 | 2681279620 | 3605 | 3585 | 3605 | 3585 | 8873 |
| 520 | 20240119 | 101700 | 2649352880 | 3580 | 3595 | 3595 | 3580 | 1024 |
| 521 | 20240119 | 101600 | 2645686000 | 3580 | 3580 | 3580 | 3575 | 814 |
| 522 | 20240119 | 101500 | 2642773560 | 3580 | 3585 | 3590 | 3580 | 3858 |
| 523 | 20240119 | 101400 | 2628948425 | 3575 | 3575 | 3585 | 3575 | 2130 |
| 524 | 20240119 | 101300 | 2621327990 | 3575 | 3580 | 3580 | 3575 | 3522 |
| 525 | 20240119 | 101200 | 2608720705 | 3580 | 3580 | 3580 | 3570 | 1925 |
| 526 | 20240119 | 101100 | 2601843620 | 3580 | 3585 | 3585 | 3575 | 1759 |
| 527 | 20240119 | 101000 | 2595545195 | 3580 | 3585 | 3590 | 3575 | 644 |
| 528 | 20240119 | 100900 | 2593235710 | 3585 | 3575 | 3585 | 3575 | 13236 |
| 529 | 20240119 | 100800 | 2545864085 | 3580 | 3580 | 3585 | 3580 | 5038 |
| 530 | 20240119 | 100700 | 2527822445 | 3580 | 3575 | 3585 | 3575 | 5018 |
| 531 | 20240119 | 100600 | 2509863440 | 3580 | 3585 | 3595 | 3575 | 6382 |
| 532 | 20240119 | 100500 | 2487009395 | 3585 | 3600 | 3605 | 3585 | 7086 |
| 533 | 20240119 | 100400 | 2461555720 | 3600 | 3590 | 3600 | 3590 | 993 |
| 534 | 20240119 | 100300 | 2457990140 | 3590 | 3595 | 3600 | 3590 | 2981 |
| 535 | 20240119 | 100200 | 2447271505 | 3590 | 3595 | 3595 | 3590 | 1238 |
| 536 | 20240119 | 100100 | 2442822265 | 3595 | 3595 | 3600 | 3590 | 13534 |
| 537 | 20240119 | 100000 | 2394176910 | 3595 | 3595 | 3600 | 3595 | 2470 |
| 538 | 20240119 | 095900 | 2385289195 | 3600 | 3610 | 3610 | 3595 | 7990 |
| 539 | 20240119 | 095800 | 2356502615 | 3610 | 3605 | 3615 | 3605 | 18258 |
| 540 | 20240119 | 095700 | 2290598530 | 3600 | 3595 | 3600 | 3590 | 8814 |
| 541 | 20240119 | 095600 | 2258890250 | 3595 | 3590 | 3595 | 3590 | 4942 |
| 542 | 20240119 | 095500 | 2241132095 | 3590 | 3585 | 3590 | 3585 | 8073 |
| 543 | 20240119 | 095400 | 2212155065 | 3580 | 3585 | 3585 | 3580 | 2181 |
| 544 | 20240119 | 095300 | 2204344335 | 3585 | 3590 | 3590 | 3580 | 4052 |
| 545 | 20240119 | 095200 | 2189821365 | 3590 | 3600 | 3600 | 3590 | 10885 |
| 546 | 20240119 | 095100 | 2150708920 | 3600 | 3575 | 3600 | 3575 | 15991 |
| 547 | 20240119 | 095000 | 2093274730 | 3575 | 3575 | 3575 | 3570 | 1300 |
| 548 | 20240119 | 094900 | 2088633710 | 3575 | 3565 | 3575 | 3555 | 10655 |
| 549 | 20240119 | 094800 | 2050676885 | 3565 | 3580 | 3580 | 3555 | 6243 |
| 550 | 20240119 | 094700 | 2028442535 | 3580 | 3570 | 3580 | 3565 | 3217 |
| 551 | 20240119 | 094600 | 2016945360 | 3575 | 3575 | 3575 | 3575 | 1759 |
| 552 | 20240119 | 094500 | 2010656935 | 3575 | 3585 | 3585 | 3575 | 3016 |
| 553 | 20240119 | 094400 | 1999854015 | 3585 | 3585 | 3585 | 3570 | 1460 |
| 554 | 20240119 | 094300 | 1994621415 | 3580 | 3555 | 3580 | 3555 | 15675 |
| 555 | 20240119 | 094200 | 1938648670 | 3565 | 3565 | 3565 | 3550 | 2798 |
| 556 | 20240119 | 094100 | 1928712245 | 3565 | 3555 | 3565 | 3555 | 560 |
| 557 | 20240119 | 094000 | 1926720815 | 3565 | 3565 | 3565 | 3560 | 375 |
| 558 | 20240119 | 093900 | 1925384560 | 3570 | 3550 | 3570 | 3545 | 12006 |
| 559 | 20240119 | 093800 | 1882710010 | 3550 | 3570 | 3570 | 3550 | 4706 |
| 560 | 20240119 | 093700 | 1865971640 | 3570 | 3560 | 3570 | 3560 | 3377 |
| 561 | 20240119 | 093600 | 1853941545 | 3560 | 3570 | 3570 | 3560 | 5509 |
| 562 | 20240119 | 093500 | 1834304270 | 3570 | 3575 | 3575 | 3555 | 4643 |
| 563 | 20240119 | 093400 | 1817772190 | 3570 | 3560 | 3570 | 3560 | 12427 |
| 564 | 20240119 | 093300 | 1773443375 | 3560 | 3560 | 3565 | 3560 | 2725 |
| 565 | 20240119 | 093200 | 1763741465 | 3560 | 3570 | 3570 | 3555 | 3205 |
| 566 | 20240119 | 093100 | 1752330115 | 3565 | 3565 | 3570 | 3560 | 4789 |
| 567 | 20240119 | 093000 | 1735255285 | 3565 | 3555 | 3565 | 3555 | 2772 |
| 568 | 20240119 | 092900 | 1725383940 | 3555 | 3550 | 3570 | 3550 | 6523 |
| 569 | 20240119 | 092800 | 1702130815 | 3550 | 3555 | 3555 | 3550 | 8599 |
| 570 | 20240119 | 092700 | 1671561920 | 3555 | 3560 | 3565 | 3555 | 8234 |
| 571 | 20240119 | 092600 | 1642250165 | 3560 | 3565 | 3565 | 3555 | 2122 |
| 572 | 20240119 | 092500 | 1634689700 | 3565 | 3560 | 3575 | 3555 | 13599 |
| 573 | 20240119 | 092400 | 1586238960 | 3560 | 3570 | 3580 | 3560 | 5768 |
| 574 | 20240119 | 092300 | 1565675360 | 3570 | 3555 | 3580 | 3555 | 32396 |
| 575 | 20240119 | 092200 | 1449944530 | 3560 | 3550 | 3560 | 3535 | 5979 |
| 576 | 20240119 | 092100 | 1428738130 | 3550 | 3535 | 3550 | 3535 | 7080 |
| 577 | 20240119 | 092000 | 1403658480 | 3535 | 3535 | 3540 | 3525 | 5423 |
| 578 | 20240119 | 091900 | 1384493475 | 3525 | 3525 | 3535 | 3525 | 11898 |
| 579 | 20240119 | 091800 | 1342516990 | 3525 | 3540 | 3545 | 3525 | 6357 |
| 580 | 20240119 | 091700 | 1320088695 | 3540 | 3545 | 3550 | 3530 | 22975 |
| 581 | 20240119 | 091600 | 1238780650 | 3550 | 3565 | 3565 | 3545 | 24011 |
| 582 | 20240119 | 091500 | 1153300415 | 3565 | 3570 | 3575 | 3565 | 5258 |
| 583 | 20240119 | 091400 | 1134544950 | 3570 | 3565 | 3575 | 3565 | 4083 |
| 584 | 20240119 | 091300 | 1119966755 | 3570 | 3580 | 3580 | 3565 | 11784 |
| 585 | 20240119 | 091200 | 1077844065 | 3580 | 3555 | 3580 | 3555 | 13770 |
| 586 | 20240119 | 091100 | 1028717880 | 3560 | 3550 | 3560 | 3545 | 14617 |
| 587 | 20240119 | 091000 | 976793305 | 3550 | 3550 | 3555 | 3545 | 11151 |
| 588 | 20240119 | 090900 | 937211950 | 3555 | 3550 | 3555 | 3545 | 6436 |
| 589 | 20240119 | 090800 | 914353015 | 3555 | 3545 | 3555 | 3535 | 8878 |
| 590 | 20240119 | 090700 | 882857165 | 3540 | 3525 | 3550 | 3520 | 21731 |
| 591 | 20240119 | 090600 | 805895085 | 3520 | 3515 | 3525 | 3510 | 4675 |
| 592 | 20240119 | 090500 | 789443660 | 3515 | 3520 | 3525 | 3510 | 9039 |
| 593 | 20240119 | 090400 | 757694845 | 3515 | 3515 | 3525 | 3510 | 4496 |
| 594 | 20240119 | 090300 | 741883875 | 3515 | 3515 | 3520 | 3505 | 8513 |
| 595 | 20240119 | 090200 | 711993220 | 3510 | 3500 | 3530 | 3500 | 38282 |
| 596 | 20240119 | 090100 | 577916685 | 3490 | 3480 | 3510 | 3480 | 31743 |
| 597 | 20240119 | 090000 | 467038395 | 3490 | 3540 | 3540 | 3470 | 131883 |