32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 3 | 20240119 | 193100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20240119 | 193000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20240119 | 192900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20240119 | 192800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20240119 | 192700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20240119 | 192600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20240119 | 192500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20240119 | 192400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20240119 | 192300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20240119 | 192200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20240119 | 192100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20240119 | 192000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20240119 | 191900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20240119 | 191800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20240119 | 191700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20240119 | 191600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20240119 | 191500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20240119 | 191400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20240119 | 191300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20240119 | 191200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20240119 | 191100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20240119 | 191000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20240119 | 190900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20240119 | 190800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20240119 | 190700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20240119 | 190600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20240119 | 190500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20240119 | 190400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20240119 | 190300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20240119 | 190200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 33 | 20240119 | 190100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20240119 | 190000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20240119 | 185900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20240119 | 185800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20240119 | 185700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20240119 | 185600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20240119 | 185500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20240119 | 185400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20240119 | 185300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20240119 | 185200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20240119 | 185100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20240119 | 185000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20240119 | 184900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20240119 | 184800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20240119 | 184700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20240119 | 184600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20240119 | 184500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20240119 | 184400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20240119 | 184300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20240119 | 184200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20240119 | 184100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20240119 | 184000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20240119 | 183900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20240119 | 183800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20240119 | 183700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20240119 | 183600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20240119 | 183500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20240119 | 183400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20240119 | 183300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20240119 | 183200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 63 | 20240119 | 183100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20240119 | 183000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20240119 | 182900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20240119 | 182800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20240119 | 182700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20240119 | 182600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20240119 | 182500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20240119 | 182400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20240119 | 182300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20240119 | 182200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20240119 | 182100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20240119 | 182000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20240119 | 181900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20240119 | 181800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20240119 | 181700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20240119 | 181600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20240119 | 181500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20240119 | 181400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20240119 | 181300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20240119 | 181200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20240119 | 181100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20240119 | 181000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20240119 | 180900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20240119 | 180800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20240119 | 180700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20240119 | 180600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20240119 | 180500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20240119 | 180400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20240119 | 180300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20240119 | 180200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 93 | 20240119 | 180100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20240119 | 180000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20240119 | 175900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20240119 | 175800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20240119 | 175700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20240119 | 175600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20240119 | 175500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20240119 | 175400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20240119 | 175300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20240119 | 175200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20240119 | 175100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20240119 | 175000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20240119 | 174900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20240119 | 174800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20240119 | 174700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20240119 | 174600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20240119 | 174500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20240119 | 174400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20240119 | 174300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20240119 | 174200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20240119 | 174100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20240119 | 174000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20240119 | 173900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20240119 | 173800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20240119 | 173700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20240119 | 173600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20240119 | 173500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20240119 | 173400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20240119 | 173300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20240119 | 173200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 123 | 20240119 | 173100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20240119 | 173000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20240119 | 172900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20240119 | 172800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20240119 | 172700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20240119 | 172600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20240119 | 172500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20240119 | 172400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20240119 | 172300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20240119 | 172200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20240119 | 172100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20240119 | 172000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20240119 | 171900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20240119 | 171800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20240119 | 171700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20240119 | 171600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20240119 | 171500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20240119 | 171400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20240119 | 171300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20240119 | 171200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20240119 | 171100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20240119 | 171000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20240119 | 170900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20240119 | 170800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20240119 | 170700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20240119 | 170600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20240119 | 170500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20240119 | 170400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20240119 | 170300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20240119 | 170200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 153 | 20240119 | 170100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20240119 | 170000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20240119 | 165900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20240119 | 165800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20240119 | 165700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20240119 | 165600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20240119 | 165500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20240119 | 165400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20240119 | 165300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20240119 | 165200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20240119 | 165100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20240119 | 165000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20240119 | 164900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20240119 | 164800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20240119 | 164700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20240119 | 164600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20240119 | 164500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20240119 | 164400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20240119 | 164300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20240119 | 164200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20240119 | 164100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20240119 | 164000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20240119 | 163900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20240119 | 163800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20240119 | 163700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20240119 | 163600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20240119 | 163500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20240119 | 163400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20240119 | 163300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20240119 | 163200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 183 | 20240119 | 163100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20240119 | 163000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20240119 | 162900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20240119 | 162800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20240119 | 162700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20240119 | 162600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20240119 | 162500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20240119 | 162400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20240119 | 162300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20240119 | 162200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20240119 | 162100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20240119 | 162000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20240119 | 161900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20240119 | 161800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20240119 | 161700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20240119 | 161600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20240119 | 161500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20240119 | 161400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20240119 | 161300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20240119 | 161200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20240119 | 161100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20240119 | 161000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20240119 | 160900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20240119 | 160800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20240119 | 160700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20240119 | 160600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20240119 | 160500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20240119 | 160400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20240119 | 160300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20240119 | 160200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 213 | 20240119 | 160100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20240119 | 160000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20240119 | 155900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20240119 | 155800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20240119 | 155700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20240119 | 155600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20240119 | 155500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20240119 | 155400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20240119 | 155300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20240119 | 155200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20240119 | 155100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20240119 | 155000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20240119 | 154900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 226 | 20240119 | 154800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 227 | 20240119 | 154700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 228 | 20240119 | 154600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 229 | 20240119 | 154500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20240119 | 154400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 231 | 20240119 | 154300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 232 | 20240119 | 154200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 233 | 20240119 | 154100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 234 | 20240119 | 154000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20240119 | 153900 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20240119 | 153800 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20240119 | 153700 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20240119 | 153600 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20240119 | 153500 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20240119 | 153400 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20240119 | 153300 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20240119 | 153200 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 243 | 20240119 | 153100 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20240119 | 153000 | 14677651650 | 3870 | 3870 | 3870 | 3870 | 14755 |
| 245 | 20240119 | 152900 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 246 | 20240119 | 152800 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 247 | 20240119 | 152700 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 248 | 20240119 | 152600 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 249 | 20240119 | 152500 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 250 | 20240119 | 152400 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 251 | 20240119 | 152300 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 252 | 20240119 | 152200 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 253 | 20240119 | 152100 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 254 | 20240119 | 152000 | 14620549800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 255 | 20240119 | 151900 | 14620549800 | 3860 | 3870 | 3875 | 3860 | 4958 |
| 256 | 20240119 | 151800 | 14601379585 | 3880 | 3875 | 3880 | 3875 | 5475 |
| 257 | 20240119 | 151700 | 14580162050 | 3875 | 3880 | 3880 | 3875 | 636 |
| 258 | 20240119 | 151600 | 14577696625 | 3885 | 3885 | 3885 | 3880 | 750 |
| 259 | 20240119 | 151500 | 14574784875 | 3885 | 3890 | 3890 | 3880 | 1388 |
| 260 | 20240119 | 151400 | 14569393510 | 3890 | 3880 | 3890 | 3875 | 1029 |
| 261 | 20240119 | 151300 | 14565395965 | 3890 | 3880 | 3890 | 3880 | 1035 |
| 262 | 20240119 | 151200 | 14561380155 | 3880 | 3880 | 3890 | 3880 | 1490 |
| 263 | 20240119 | 151100 | 14555598945 | 3890 | 3890 | 3890 | 3875 | 1154 |
| 264 | 20240119 | 151000 | 14551121505 | 3880 | 3890 | 3890 | 3880 | 3013 |
| 265 | 20240119 | 150900 | 14539412215 | 3890 | 3875 | 3890 | 3875 | 4324 |
| 266 | 20240119 | 150800 | 14522643915 | 3870 | 3870 | 3870 | 3870 | 2646 |
| 267 | 20240119 | 150700 | 14512403895 | 3865 | 3865 | 3865 | 3865 | 675 |
| 268 | 20240119 | 150600 | 14509795020 | 3865 | 3865 | 3865 | 3865 | 317 |
| 269 | 20240119 | 150500 | 14508569815 | 3865 | 3870 | 3870 | 3865 | 3008 |
| 270 | 20240119 | 150400 | 14496928865 | 3865 | 3870 | 3870 | 3865 | 10674 |
| 271 | 20240119 | 150300 | 14455673730 | 3865 | 3865 | 3870 | 3865 | 1069 |
| 272 | 20240119 | 150200 | 14451540265 | 3870 | 3880 | 3880 | 3865 | 2228 |
| 273 | 20240119 | 150100 | 14442917970 | 3880 | 3870 | 3880 | 3870 | 132 |
| 274 | 20240119 | 150000 | 14442407120 | 3880 | 3870 | 3880 | 3870 | 160 |
| 275 | 20240119 | 145900 | 14441787275 | 3880 | 3880 | 3885 | 3870 | 631 |
| 276 | 20240119 | 145800 | 14439339385 | 3880 | 3885 | 3885 | 3870 | 1232 |
| 277 | 20240119 | 145700 | 14434571140 | 3885 | 3885 | 3885 | 3870 | 2542 |
| 278 | 20240119 | 145600 | 14424720495 | 3885 | 3885 | 3885 | 3880 | 796 |
| 279 | 20240119 | 145500 | 14421630425 | 3885 | 3885 | 3885 | 3885 | 201 |
| 280 | 20240119 | 145400 | 14420849540 | 3880 | 3880 | 3890 | 3880 | 427 |
| 281 | 20240119 | 145300 | 14419190515 | 3890 | 3885 | 3895 | 3885 | 3377 |
| 282 | 20240119 | 145200 | 14406056940 | 3880 | 3880 | 3880 | 3880 | 7502 |
| 283 | 20240119 | 145100 | 14376949180 | 3875 | 3880 | 3880 | 3875 | 941 |
| 284 | 20240119 | 145000 | 14373301200 | 3890 | 3890 | 3890 | 3890 | 102 |
| 285 | 20240119 | 144900 | 14372904420 | 3875 | 3875 | 3875 | 3875 | 152 |
| 286 | 20240119 | 144800 | 14372315420 | 3875 | 3900 | 3905 | 3875 | 4762 |
| 287 | 20240119 | 144700 | 14353792445 | 3910 | 3900 | 3910 | 3900 | 200 |
| 288 | 20240119 | 144600 | 14353011625 | 3900 | 3910 | 3910 | 3900 | 932 |
| 289 | 20240119 | 144500 | 14349369690 | 3910 | 3895 | 3910 | 3895 | 5339 |
| 290 | 20240119 | 144400 | 14328513380 | 3895 | 3885 | 3895 | 3885 | 2331 |
| 291 | 20240119 | 144300 | 14319434545 | 3885 | 3875 | 3885 | 3875 | 1170 |
| 292 | 20240119 | 144200 | 14314893295 | 3875 | 3870 | 3875 | 3870 | 220 |
| 293 | 20240119 | 144100 | 14314040855 | 3875 | 3875 | 3875 | 3870 | 1794 |
| 294 | 20240119 | 144000 | 14307094145 | 3875 | 3870 | 3880 | 3870 | 1249 |
| 295 | 20240119 | 143900 | 14302258415 | 3870 | 3880 | 3880 | 3870 | 582 |
| 296 | 20240119 | 143800 | 14300004605 | 3885 | 3895 | 3895 | 3875 | 800 |
| 297 | 20240119 | 143700 | 14296902445 | 3895 | 3885 | 3895 | 3875 | 476 |
| 298 | 20240119 | 143600 | 14295055845 | 3880 | 3880 | 3890 | 3880 | 645 |
| 299 | 20240119 | 143500 | 14292553225 | 3885 | 3880 | 3890 | 3880 | 63 |
| 300 | 20240119 | 143400 | 14292308760 | 3880 | 3880 | 3890 | 3880 | 439 |
| 301 | 20240119 | 143300 | 14290605425 | 3885 | 3890 | 3890 | 3875 | 17 |
| 302 | 20240119 | 143200 | 14290539315 | 3875 | 3875 | 3895 | 3875 | 374 |
| 303 | 20240119 | 143100 | 14289085015 | 3875 | 3880 | 3880 | 3875 | 1826 |
| 304 | 20240119 | 143000 | 14282003200 | 3880 | 3885 | 3885 | 3880 | 1283 |
| 305 | 20240119 | 142900 | 14277020050 | 3895 | 3900 | 3900 | 3880 | 308 |
| 306 | 20240119 | 142800 | 14275824890 | 3900 | 3895 | 3900 | 3880 | 5057 |
| 307 | 20240119 | 142700 | 14256155570 | 3875 | 3880 | 3890 | 3875 | 206 |
| 308 | 20240119 | 142600 | 14255355570 | 3880 | 3890 | 3895 | 3880 | 2027 |
| 309 | 20240119 | 142500 | 14247481670 | 3890 | 3895 | 3900 | 3890 | 189 |
| 310 | 20240119 | 142400 | 14246746190 | 3900 | 3900 | 3900 | 3900 | 132 |
| 311 | 20240119 | 142300 | 14246231390 | 3905 | 3905 | 3905 | 3880 | 567 |
| 312 | 20240119 | 142200 | 14244020760 | 3905 | 3870 | 3905 | 3870 | 1888 |
| 313 | 20240119 | 142100 | 14236663385 | 3870 | 3875 | 3895 | 3870 | 431 |
| 314 | 20240119 | 142000 | 14234993455 | 3895 | 3880 | 3895 | 3870 | 936 |
| 315 | 20240119 | 141900 | 14231365805 | 3885 | 3880 | 3885 | 3880 | 37 |
| 316 | 20240119 | 141800 | 14231222145 | 3875 | 3900 | 3900 | 3875 | 417 |
| 317 | 20240119 | 141700 | 14229604990 | 3885 | 3875 | 3890 | 3875 | 1345 |
| 318 | 20240119 | 141600 | 14224385810 | 3880 | 3910 | 3910 | 3880 | 731 |
| 319 | 20240119 | 141500 | 14221544660 | 3900 | 3890 | 3910 | 3890 | 1376 |
| 320 | 20240119 | 141400 | 14216184015 | 3900 | 3895 | 3900 | 3895 | 754 |
| 321 | 20240119 | 141300 | 14213246025 | 3905 | 3905 | 3905 | 3905 | 427 |
| 322 | 20240119 | 141200 | 14211578590 | 3910 | 3890 | 3910 | 3890 | 229 |
| 323 | 20240119 | 141100 | 14210683260 | 3910 | 3875 | 3910 | 3875 | 1517 |
| 324 | 20240119 | 141000 | 14204777530 | 3890 | 3885 | 3890 | 3885 | 51 |
| 325 | 20240119 | 140900 | 14204579160 | 3870 | 3865 | 3885 | 3865 | 511 |
| 326 | 20240119 | 140800 | 14202601580 | 3890 | 3885 | 3890 | 3865 | 2640 |
| 327 | 20240119 | 140700 | 14192388550 | 3885 | 3880 | 3900 | 3880 | 2020 |
| 328 | 20240119 | 140600 | 14184535335 | 3880 | 3865 | 3880 | 3865 | 1454 |
| 329 | 20240119 | 140500 | 14178897555 | 3875 | 3875 | 3875 | 3870 | 906 |
| 330 | 20240119 | 140400 | 14175391270 | 3870 | 3875 | 3880 | 3870 | 1408 |
| 331 | 20240119 | 140300 | 14169935200 | 3880 | 3885 | 3885 | 3870 | 1471 |
| 332 | 20240119 | 140200 | 14164240350 | 3890 | 3890 | 3890 | 3870 | 529 |
| 333 | 20240119 | 140100 | 14162192800 | 3890 | 3890 | 3890 | 3870 | 1098 |
| 334 | 20240119 | 140000 | 14157933780 | 3880 | 3885 | 3890 | 3880 | 590 |
| 335 | 20240119 | 135900 | 14155642425 | 3885 | 3885 | 3890 | 3880 | 3662 |
| 336 | 20240119 | 135800 | 14141431740 | 3865 | 3885 | 3885 | 3865 | 1596 |
| 337 | 20240119 | 135700 | 14135256335 | 3890 | 3900 | 3900 | 3870 | 590 |
| 338 | 20240119 | 135600 | 14132966935 | 3900 | 3900 | 3900 | 3900 | 156 |
| 339 | 20240119 | 135500 | 14132358535 | 3900 | 3900 | 3900 | 3900 | 205 |
| 340 | 20240119 | 135400 | 14131559035 | 3900 | 3900 | 3900 | 3870 | 1034 |
| 341 | 20240119 | 135300 | 14127552575 | 3900 | 3890 | 3905 | 3860 | 5649 |
| 342 | 20240119 | 135200 | 14105648990 | 3890 | 3900 | 3900 | 3890 | 2812 |
| 343 | 20240119 | 135100 | 14094693540 | 3900 | 3910 | 3910 | 3900 | 1932 |
| 344 | 20240119 | 135000 | 14087150920 | 3910 | 3910 | 3910 | 3905 | 717 |
| 345 | 20240119 | 134900 | 14084347685 | 3915 | 3915 | 3915 | 3910 | 3635 |
| 346 | 20240119 | 134800 | 14070116730 | 3915 | 3910 | 3915 | 3905 | 798 |
| 347 | 20240119 | 134700 | 14066997150 | 3905 | 3905 | 3905 | 3905 | 11 |
| 348 | 20240119 | 134600 | 14066954195 | 3915 | 3915 | 3915 | 3915 | 1 |
| 349 | 20240119 | 134500 | 14066950280 | 3900 | 3895 | 3900 | 3890 | 4266 |
| 350 | 20240119 | 134400 | 14050326580 | 3915 | 3905 | 3915 | 3895 | 1192 |
| 351 | 20240119 | 134300 | 14045680115 | 3900 | 3915 | 3915 | 3900 | 316 |
| 352 | 20240119 | 134200 | 14044446360 | 3910 | 3920 | 3920 | 3900 | 6913 |
| 353 | 20240119 | 134100 | 14017416895 | 3925 | 3910 | 3930 | 3910 | 7811 |
| 354 | 20240119 | 134000 | 13986775355 | 3910 | 3910 | 3915 | 3905 | 2680 |
| 355 | 20240119 | 133900 | 13976294090 | 3910 | 3905 | 3915 | 3900 | 5359 |
| 356 | 20240119 | 133800 | 13955351315 | 3905 | 3910 | 3910 | 3900 | 4473 |
| 357 | 20240119 | 133700 | 13937878060 | 3910 | 3900 | 3910 | 3900 | 3029 |
| 358 | 20240119 | 133600 | 13926050835 | 3900 | 3895 | 3905 | 3895 | 5072 |
| 359 | 20240119 | 133500 | 13906273460 | 3890 | 3895 | 3900 | 3890 | 737 |
| 360 | 20240119 | 133400 | 13903404455 | 3890 | 3880 | 3895 | 3880 | 5322 |
| 361 | 20240119 | 133300 | 13882701990 | 3870 | 3880 | 3880 | 3870 | 2164 |
| 362 | 20240119 | 133200 | 13874317235 | 3885 | 3870 | 3885 | 3870 | 995 |
| 363 | 20240119 | 133100 | 13870455240 | 3875 | 3875 | 3880 | 3870 | 2471 |
| 364 | 20240119 | 133000 | 13860884450 | 3880 | 3875 | 3895 | 3870 | 2824 |
| 365 | 20240119 | 132900 | 13849930610 | 3890 | 3875 | 3900 | 3870 | 4056 |
| 366 | 20240119 | 132800 | 13834168060 | 3875 | 3880 | 3885 | 3875 | 685 |
| 367 | 20240119 | 132700 | 13831513470 | 3880 | 3870 | 3880 | 3855 | 1579 |
| 368 | 20240119 | 132600 | 13825396765 | 3865 | 3865 | 3865 | 3850 | 694 |
| 369 | 20240119 | 132500 | 13822721345 | 3865 | 3850 | 3865 | 3835 | 783 |
| 370 | 20240119 | 132400 | 13819712195 | 3870 | 3855 | 3870 | 3855 | 306 |
| 371 | 20240119 | 132300 | 13818532145 | 3855 | 3865 | 3865 | 3850 | 4823 |
| 372 | 20240119 | 132200 | 13799946085 | 3850 | 3850 | 3850 | 3850 | 148 |
| 373 | 20240119 | 132100 | 13799376285 | 3850 | 3850 | 3865 | 3850 | 1326 |
| 374 | 20240119 | 132000 | 13794269325 | 3850 | 3850 | 3870 | 3845 | 1942 |
| 375 | 20240119 | 131900 | 13786792890 | 3850 | 3855 | 3865 | 3850 | 9050 |
| 376 | 20240119 | 131800 | 13751940880 | 3855 | 3860 | 3860 | 3855 | 892 |
| 377 | 20240119 | 131700 | 13748498465 | 3860 | 3865 | 3865 | 3860 | 1237 |
| 378 | 20240119 | 131600 | 13743717470 | 3865 | 3870 | 3870 | 3865 | 412 |
| 379 | 20240119 | 131500 | 13742123585 | 3860 | 3875 | 3880 | 3860 | 2395 |
| 380 | 20240119 | 131400 | 13732861605 | 3875 | 3880 | 3885 | 3875 | 3300 |
| 381 | 20240119 | 131300 | 13720063940 | 3855 | 3875 | 3880 | 3855 | 4332 |
| 382 | 20240119 | 131200 | 13703286620 | 3875 | 3865 | 3875 | 3840 | 6523 |
| 383 | 20240119 | 131100 | 13678103790 | 3850 | 3845 | 3865 | 3810 | 19766 |
| 384 | 20240119 | 131000 | 13602462540 | 3840 | 3850 | 3860 | 3840 | 7306 |
| 385 | 20240119 | 130900 | 13574359320 | 3845 | 3850 | 3860 | 3845 | 2050 |
| 386 | 20240119 | 130800 | 13566465315 | 3850 | 3875 | 3890 | 3850 | 11838 |
| 387 | 20240119 | 130700 | 13520772870 | 3875 | 3890 | 3890 | 3855 | 13418 |
| 388 | 20240119 | 130600 | 13468802015 | 3890 | 3895 | 3900 | 3875 | 3516 |
| 389 | 20240119 | 130500 | 13455140855 | 3895 | 3895 | 3905 | 3860 | 17097 |
| 390 | 20240119 | 130400 | 13388824480 | 3910 | 3890 | 3915 | 3890 | 7878 |
| 391 | 20240119 | 130300 | 13358117625 | 3890 | 3895 | 3915 | 3885 | 13325 |
| 392 | 20240119 | 130200 | 13306166270 | 3895 | 3910 | 3930 | 3895 | 15868 |
| 393 | 20240119 | 130100 | 13244159740 | 3900 | 3950 | 3965 | 3900 | 41181 |
| 394 | 20240119 | 130000 | 13082367675 | 3945 | 3980 | 4085 | 3910 | 180340 |
| 395 | 20240119 | 125900 | 12359565615 | 3980 | 3955 | 4000 | 3855 | 80947 |
| 396 | 20240119 | 125800 | 12041656825 | 3970 | 3835 | 4000 | 3835 | 71774 |
| 397 | 20240119 | 125700 | 11758309695 | 3835 | 3825 | 3835 | 3810 | 8210 |
| 398 | 20240119 | 125600 | 11726967820 | 3820 | 3830 | 3830 | 3820 | 3176 |
| 399 | 20240119 | 125500 | 11714818610 | 3830 | 3840 | 3840 | 3830 | 999 |
| 400 | 20240119 | 125400 | 11710988960 | 3840 | 3835 | 3840 | 3830 | 42 |
| 401 | 20240119 | 125300 | 11710827890 | 3835 | 3840 | 3840 | 3835 | 686 |
| 402 | 20240119 | 125200 | 11708195080 | 3850 | 3850 | 3850 | 3850 | 0 |
| 403 | 20240119 | 125100 | 11708195080 | 3850 | 3840 | 3850 | 3840 | 255 |
| 404 | 20240119 | 125000 | 11707215830 | 3840 | 3850 | 3850 | 3840 | 449 |
| 405 | 20240119 | 124900 | 11705491550 | 3855 | 3835 | 3855 | 3835 | 328 |
| 406 | 20240119 | 124800 | 11704233355 | 3860 | 3830 | 3860 | 3825 | 4261 |
| 407 | 20240119 | 124700 | 11687922035 | 3830 | 3875 | 3880 | 3830 | 4768 |
| 408 | 20240119 | 124600 | 11669586015 | 3855 | 3855 | 3880 | 3855 | 1612 |
| 409 | 20240119 | 124500 | 11663363535 | 3855 | 3855 | 3885 | 3855 | 798 |
| 410 | 20240119 | 124400 | 11660286060 | 3855 | 3845 | 3880 | 3845 | 3425 |
| 411 | 20240119 | 124300 | 11647040865 | 3845 | 3865 | 3865 | 3840 | 361 |
| 412 | 20240119 | 124200 | 11645654330 | 3835 | 3865 | 3875 | 3835 | 4505 |
| 413 | 20240119 | 124100 | 11628332430 | 3865 | 3875 | 3875 | 3855 | 3874 |
| 414 | 20240119 | 124000 | 11613394860 | 3865 | 3870 | 3875 | 3865 | 3953 |
| 415 | 20240119 | 123900 | 11598095310 | 3870 | 3870 | 3870 | 3860 | 650 |
| 416 | 20240119 | 123800 | 11595580580 | 3870 | 3870 | 3870 | 3870 | 14 |
| 417 | 20240119 | 123700 | 11595526400 | 3870 | 3870 | 3870 | 3850 | 517 |
| 418 | 20240119 | 123600 | 11593532810 | 3845 | 3855 | 3870 | 3845 | 5224 |
| 419 | 20240119 | 123500 | 11573371085 | 3850 | 3850 | 3850 | 3845 | 1150 |
| 420 | 20240119 | 123400 | 11568943895 | 3855 | 3850 | 3855 | 3850 | 100 |
| 421 | 20240119 | 123300 | 11568558880 | 3845 | 3835 | 3845 | 3835 | 209 |
| 422 | 20240119 | 123200 | 11567756325 | 3835 | 3845 | 3845 | 3835 | 764 |
| 423 | 20240119 | 123100 | 11564826375 | 3840 | 3835 | 3850 | 3835 | 594 |
| 424 | 20240119 | 123000 | 11562548360 | 3835 | 3835 | 3850 | 3835 | 1656 |
| 425 | 20240119 | 122900 | 11556193275 | 3840 | 3840 | 3840 | 3835 | 930 |
| 426 | 20240119 | 122800 | 11552624360 | 3855 | 3835 | 3855 | 3830 | 2499 |
| 427 | 20240119 | 122700 | 11543035775 | 3855 | 3860 | 3865 | 3840 | 4952 |
| 428 | 20240119 | 122600 | 11523983965 | 3860 | 3860 | 3870 | 3860 | 493 |
| 429 | 20240119 | 122500 | 11522077425 | 3870 | 3870 | 3875 | 3870 | 1006 |
| 430 | 20240119 | 122400 | 11518184130 | 3865 | 3865 | 3870 | 3860 | 1194 |
| 431 | 20240119 | 122300 | 11513573930 | 3870 | 3875 | 3875 | 3860 | 2026 |
| 432 | 20240119 | 122200 | 11505738780 | 3875 | 3885 | 3885 | 3865 | 6187 |
| 433 | 20240119 | 122100 | 11481757375 | 3890 | 3860 | 3890 | 3860 | 8858 |
| 434 | 20240119 | 122000 | 11447420945 | 3865 | 3855 | 3865 | 3850 | 1721 |
| 435 | 20240119 | 121900 | 11440785460 | 3855 | 3855 | 3860 | 3855 | 1170 |
| 436 | 20240119 | 121800 | 11436273850 | 3860 | 3865 | 3865 | 3860 | 1883 |
| 437 | 20240119 | 121700 | 11429005420 | 3860 | 3870 | 3875 | 3860 | 2576 |
| 438 | 20240119 | 121600 | 11419046905 | 3875 | 3865 | 3875 | 3860 | 8743 |
| 439 | 20240119 | 121500 | 11385237930 | 3865 | 3845 | 3865 | 3845 | 2813 |
| 440 | 20240119 | 121400 | 11374398635 | 3855 | 3840 | 3860 | 3840 | 1882 |
| 441 | 20240119 | 121300 | 11367151100 | 3835 | 3835 | 3840 | 3820 | 7253 |
| 442 | 20240119 | 121200 | 11339404680 | 3840 | 3840 | 3840 | 3835 | 1018 |
| 443 | 20240119 | 121100 | 11335497360 | 3840 | 3860 | 3860 | 3835 | 3845 |
| 444 | 20240119 | 121000 | 11320734915 | 3850 | 3855 | 3860 | 3845 | 10631 |
| 445 | 20240119 | 120900 | 11279796520 | 3860 | 3860 | 3865 | 3850 | 5146 |
| 446 | 20240119 | 120800 | 11259950780 | 3865 | 3865 | 3865 | 3855 | 1340 |
| 447 | 20240119 | 120700 | 11254778615 | 3865 | 3860 | 3865 | 3855 | 3590 |
| 448 | 20240119 | 120600 | 11240927155 | 3860 | 3855 | 3865 | 3850 | 8217 |
| 449 | 20240119 | 120500 | 11209239810 | 3850 | 3840 | 3855 | 3840 | 11614 |
| 450 | 20240119 | 120400 | 11164573500 | 3840 | 3840 | 3845 | 3830 | 2717 |
| 451 | 20240119 | 120300 | 11154147705 | 3840 | 3820 | 3840 | 3810 | 3015 |
| 452 | 20240119 | 120200 | 11142616845 | 3820 | 3820 | 3825 | 3810 | 2337 |
| 453 | 20240119 | 120100 | 11133691790 | 3815 | 3820 | 3825 | 3800 | 11815 |
| 454 | 20240119 | 120000 | 11088736340 | 3830 | 3825 | 3830 | 3815 | 2216 |
| 455 | 20240119 | 115900 | 11080262210 | 3825 | 3815 | 3825 | 3810 | 3866 |
| 456 | 20240119 | 115800 | 11065511360 | 3815 | 3805 | 3820 | 3800 | 4653 |
| 457 | 20240119 | 115700 | 11047787270 | 3810 | 3830 | 3830 | 3805 | 5909 |
| 458 | 20240119 | 115600 | 11025277180 | 3830 | 3825 | 3835 | 3815 | 3165 |
| 459 | 20240119 | 115500 | 11013159065 | 3820 | 3820 | 3820 | 3800 | 11529 |
| 460 | 20240119 | 115400 | 10969217090 | 3820 | 3810 | 3840 | 3805 | 14998 |
| 461 | 20240119 | 115300 | 10912028990 | 3810 | 3825 | 3825 | 3810 | 6047 |
| 462 | 20240119 | 115200 | 10888930620 | 3825 | 3850 | 3850 | 3825 | 2600 |
| 463 | 20240119 | 115100 | 10878966705 | 3850 | 3840 | 3860 | 3840 | 1820 |
| 464 | 20240119 | 115000 | 10871962340 | 3840 | 3825 | 3860 | 3825 | 12867 |
| 465 | 20240119 | 114900 | 10822656820 | 3830 | 3840 | 3850 | 3810 | 32463 |
| 466 | 20240119 | 114800 | 10698590470 | 3840 | 3865 | 3865 | 3840 | 3015 |
| 467 | 20240119 | 114700 | 10686991095 | 3865 | 3835 | 3865 | 3835 | 6988 |
| 468 | 20240119 | 114600 | 10660127775 | 3835 | 3850 | 3850 | 3835 | 13654 |
| 469 | 20240119 | 114500 | 10607686860 | 3850 | 3885 | 3885 | 3850 | 14948 |
| 470 | 20240119 | 114400 | 10549920905 | 3885 | 3870 | 3905 | 3870 | 11112 |
| 471 | 20240119 | 114300 | 10506714810 | 3875 | 3855 | 3875 | 3850 | 10440 |
| 472 | 20240119 | 114200 | 10466430340 | 3860 | 3870 | 3870 | 3855 | 9645 |
| 473 | 20240119 | 114100 | 10429192435 | 3870 | 3865 | 3885 | 3850 | 21795 |
| 474 | 20240119 | 114000 | 10345123690 | 3865 | 3870 | 3885 | 3860 | 16926 |
| 475 | 20240119 | 113900 | 10279546965 | 3865 | 3890 | 3895 | 3850 | 43625 |
| 476 | 20240119 | 113800 | 10110663115 | 3895 | 3905 | 3910 | 3875 | 30416 |
| 477 | 20240119 | 113700 | 9992434405 | 3910 | 3920 | 3930 | 3900 | 46837 |
| 478 | 20240119 | 113600 | 9809312125 | 3920 | 3945 | 3985 | 3905 | 76955 |
| 479 | 20240119 | 113500 | 9506612375 | 3945 | 4085 | 4095 | 3940 | 106667 |
| 480 | 20240119 | 113400 | 9080621555 | 4070 | 4090 | 4105 | 4050 | 38752 |
| 481 | 20240119 | 113300 | 8922536250 | 4090 | 4055 | 4125 | 4045 | 39375 |
| 482 | 20240119 | 113200 | 8761559510 | 4055 | 4070 | 4110 | 4050 | 54438 |
| 483 | 20240119 | 113100 | 8539922840 | 4070 | 4115 | 4130 | 4065 | 75072 |
| 484 | 20240119 | 113000 | 8232022800 | 4115 | 4185 | 4220 | 4100 | 98662 |
| 485 | 20240119 | 112900 | 7822364050 | 4185 | 4155 | 4210 | 4095 | 118477 |
| 486 | 20240119 | 112800 | 7328052775 | 4155 | 4190 | 4220 | 4100 | 80376 |
| 487 | 20240119 | 112700 | 6993712715 | 4190 | 4085 | 4260 | 4085 | 229331 |
| 488 | 20240119 | 112600 | 6029953590 | 4085 | 4180 | 4185 | 4035 | 143123 |
| 489 | 20240119 | 112500 | 5443581555 | 4175 | 4120 | 4265 | 4115 | 203152 |
| 490 | 20240119 | 112400 | 4589901115 | 4115 | 4125 | 4360 | 4090 | 409236 |
| 491 | 20240119 | 112300 | 2871700775 | 4130 | 4190 | 4190 | 4045 | 389679 |
| 492 | 20240119 | 112200 | 1261647745 | 4030 | 4030 | 4030 | 4030 | 0 |
| 493 | 20240119 | 112100 | 1261647745 | 4030 | 4030 | 4030 | 4030 | 0 |
| 494 | 20240119 | 112000 | 1261647745 | 4030 | 3875 | 4030 | 3820 | 158145 |
| 495 | 20240119 | 111900 | 637243465 | 3885 | 3875 | 3885 | 3875 | 4386 |
| 496 | 20240119 | 111800 | 620224285 | 3875 | 3860 | 3875 | 3860 | 2630 |
| 497 | 20240119 | 111700 | 610043400 | 3865 | 3865 | 3865 | 3855 | 2668 |
| 498 | 20240119 | 111600 | 599746380 | 3870 | 3855 | 3870 | 3855 | 1127 |
| 499 | 20240119 | 111500 | 595390295 | 3855 | 3870 | 3870 | 3855 | 1449 |
| 500 | 20240119 | 111400 | 589789190 | 3855 | 3875 | 3875 | 3855 | 799 |
| 501 | 20240119 | 111300 | 586704360 | 3850 | 3860 | 3875 | 3845 | 2733 |
| 502 | 20240119 | 111200 | 576134105 | 3840 | 3840 | 3840 | 3840 | 4 |
| 503 | 20240119 | 111100 | 576118745 | 3840 | 3840 | 3840 | 3840 | 1256 |
| 504 | 20240119 | 111000 | 571295705 | 3840 | 3860 | 3860 | 3840 | 1580 |
| 505 | 20240119 | 110900 | 565222305 | 3860 | 3845 | 3860 | 3840 | 4158 |
| 506 | 20240119 | 110800 | 549218550 | 3840 | 3840 | 3840 | 3840 | 1307 |
| 507 | 20240119 | 110700 | 544199670 | 3840 | 3835 | 3840 | 3835 | 427 |
| 508 | 20240119 | 110600 | 542560280 | 3835 | 3835 | 3835 | 3835 | 883 |
| 509 | 20240119 | 110500 | 539173975 | 3830 | 3830 | 3835 | 3830 | 661 |
| 510 | 20240119 | 110400 | 536639260 | 3830 | 3835 | 3835 | 3830 | 555 |
| 511 | 20240119 | 110300 | 534513500 | 3835 | 3835 | 3835 | 3835 | 888 |
| 512 | 20240119 | 110200 | 531108020 | 3835 | 3830 | 3835 | 3825 | 2287 |
| 513 | 20240119 | 110100 | 522338890 | 3830 | 3830 | 3830 | 3825 | 707 |
| 514 | 20240119 | 110000 | 519631330 | 3825 | 3830 | 3830 | 3825 | 2114 |
| 515 | 20240119 | 105900 | 511543160 | 3830 | 3840 | 3840 | 3830 | 5423 |
| 516 | 20240119 | 105800 | 490753710 | 3840 | 3840 | 3845 | 3840 | 2290 |
| 517 | 20240119 | 105700 | 481956510 | 3840 | 3840 | 3845 | 3840 | 2927 |
| 518 | 20240119 | 105600 | 470712935 | 3840 | 3850 | 3850 | 3840 | 1029 |
| 519 | 20240119 | 105500 | 466755290 | 3845 | 3840 | 3845 | 3835 | 3092 |
| 520 | 20240119 | 105400 | 454883570 | 3840 | 3830 | 3840 | 3825 | 3249 |
| 521 | 20240119 | 105300 | 442432035 | 3830 | 3820 | 3830 | 3815 | 5086 |
| 522 | 20240119 | 105200 | 423010025 | 3815 | 3830 | 3830 | 3815 | 6905 |
| 523 | 20240119 | 105100 | 396611370 | 3830 | 3835 | 3840 | 3830 | 2675 |
| 524 | 20240119 | 105000 | 386353630 | 3835 | 3845 | 3850 | 3835 | 7368 |
| 525 | 20240119 | 104900 | 358034200 | 3850 | 3855 | 3860 | 3845 | 6536 |
| 526 | 20240119 | 104800 | 332843675 | 3860 | 3855 | 3860 | 3835 | 8522 |
| 527 | 20240119 | 104700 | 300071460 | 3850 | 3815 | 3885 | 3805 | 16262 |
| 528 | 20240119 | 104600 | 237723265 | 3800 | 3775 | 3815 | 3750 | 11512 |
| 529 | 20240119 | 104500 | 194129215 | 3775 | 3750 | 3775 | 3750 | 2615 |
| 530 | 20240119 | 104400 | 184289175 | 3755 | 3755 | 3755 | 3755 | 0 |
| 531 | 20240119 | 104300 | 184289175 | 3755 | 3755 | 3755 | 3755 | 347 |
| 532 | 20240119 | 104200 | 182986190 | 3755 | 3755 | 3755 | 3755 | 0 |
| 533 | 20240119 | 104100 | 182986190 | 3755 | 3755 | 3755 | 3755 | 0 |
| 534 | 20240119 | 104000 | 182986190 | 3755 | 3755 | 3755 | 3755 | 500 |
| 535 | 20240119 | 103900 | 181108690 | 3755 | 3745 | 3755 | 3745 | 752 |
| 536 | 20240119 | 103800 | 178287120 | 3755 | 3760 | 3760 | 3745 | 4 |
| 537 | 20240119 | 103700 | 178272115 | 3760 | 3745 | 3760 | 3745 | 2 |
| 538 | 20240119 | 103600 | 178264610 | 3745 | 3740 | 3745 | 3740 | 52 |
| 539 | 20240119 | 103500 | 178070005 | 3730 | 3730 | 3730 | 3730 | 8 |
| 540 | 20240119 | 103400 | 178040165 | 3735 | 3735 | 3735 | 3735 | 11 |
| 541 | 20240119 | 103300 | 177999080 | 3725 | 3725 | 3725 | 3725 | 505 |
| 542 | 20240119 | 103200 | 176117955 | 3725 | 3725 | 3725 | 3725 | 0 |
| 543 | 20240119 | 103100 | 176117955 | 3725 | 3725 | 3725 | 3725 | 0 |
| 544 | 20240119 | 103000 | 176117955 | 3725 | 3725 | 3725 | 3725 | 2000 |
| 545 | 20240119 | 102900 | 168667955 | 3725 | 3725 | 3725 | 3725 | 8 |
| 546 | 20240119 | 102800 | 168638155 | 3725 | 3725 | 3725 | 3725 | 0 |
| 547 | 20240119 | 102700 | 168638155 | 3725 | 3725 | 3725 | 3725 | 0 |
| 548 | 20240119 | 102600 | 168638155 | 3725 | 3725 | 3725 | 3725 | 0 |
| 549 | 20240119 | 102500 | 168638155 | 3725 | 3725 | 3725 | 3725 | 1 |
| 550 | 20240119 | 102400 | 168634430 | 3725 | 3730 | 3730 | 3725 | 355 |
| 551 | 20240119 | 102300 | 167310580 | 3730 | 3730 | 3730 | 3730 | 5 |
| 552 | 20240119 | 102200 | 167291930 | 3730 | 3730 | 3730 | 3730 | 1 |
| 553 | 20240119 | 102100 | 167288200 | 3735 | 3735 | 3735 | 3735 | 41 |
| 554 | 20240119 | 102000 | 167135065 | 3730 | 3730 | 3730 | 3730 | 0 |
| 555 | 20240119 | 101900 | 167135065 | 3730 | 3730 | 3730 | 3730 | 300 |
| 556 | 20240119 | 101800 | 166016065 | 3730 | 3730 | 3730 | 3730 | 629 |
| 557 | 20240119 | 101700 | 163669895 | 3745 | 3750 | 3750 | 3745 | 850 |
| 558 | 20240119 | 101600 | 160484045 | 3765 | 3760 | 3765 | 3750 | 1027 |
| 559 | 20240119 | 101500 | 156625055 | 3765 | 3760 | 3765 | 3760 | 1225 |
| 560 | 20240119 | 101400 | 152014775 | 3760 | 3755 | 3760 | 3755 | 786 |
| 561 | 20240119 | 101300 | 149060845 | 3755 | 3750 | 3755 | 3750 | 1851 |
| 562 | 20240119 | 101200 | 142117930 | 3750 | 3755 | 3760 | 3750 | 4403 |
| 563 | 20240119 | 101100 | 125576575 | 3750 | 3740 | 3750 | 3740 | 1214 |
| 564 | 20240119 | 101000 | 121028060 | 3745 | 3745 | 3745 | 3745 | 1 |
| 565 | 20240119 | 100900 | 121024315 | 3740 | 3740 | 3740 | 3725 | 799 |
| 566 | 20240119 | 100800 | 118036330 | 3730 | 3740 | 3740 | 3730 | 110 |
| 567 | 20240119 | 100700 | 117625430 | 3730 | 3730 | 3730 | 3730 | 0 |
| 568 | 20240119 | 100600 | 117625430 | 3730 | 3730 | 3730 | 3730 | 2 |
| 569 | 20240119 | 100500 | 117617970 | 3730 | 3730 | 3730 | 3730 | 100 |
| 570 | 20240119 | 100400 | 117244970 | 3735 | 3735 | 3735 | 3735 | 0 |
| 571 | 20240119 | 100300 | 117244970 | 3735 | 3735 | 3735 | 3735 | 59 |
| 572 | 20240119 | 100200 | 117024605 | 3735 | 3730 | 3735 | 3730 | 1883 |
| 573 | 20240119 | 100100 | 109991925 | 3725 | 3725 | 3725 | 3725 | 397 |
| 574 | 20240119 | 100000 | 108513100 | 3725 | 3725 | 3725 | 3725 | 0 |
| 575 | 20240119 | 095900 | 108513100 | 3725 | 3700 | 3725 | 3700 | 89 |
| 576 | 20240119 | 095800 | 108182625 | 3700 | 3705 | 3705 | 3695 | 1353 |
| 577 | 20240119 | 095700 | 103178325 | 3715 | 3715 | 3715 | 3715 | 100 |
| 578 | 20240119 | 095600 | 102806825 | 3715 | 3715 | 3715 | 3715 | 100 |
| 579 | 20240119 | 095500 | 102435325 | 3720 | 3720 | 3720 | 3720 | 0 |
| 580 | 20240119 | 095400 | 102435325 | 3720 | 3720 | 3720 | 3720 | 143 |
| 581 | 20240119 | 095300 | 101903365 | 3725 | 3725 | 3725 | 3725 | 10 |
| 582 | 20240119 | 095200 | 101866115 | 3720 | 3720 | 3720 | 3720 | 0 |
| 583 | 20240119 | 095100 | 101866115 | 3720 | 3720 | 3720 | 3720 | 27 |
| 584 | 20240119 | 095000 | 101765675 | 3720 | 3720 | 3720 | 3720 | 0 |
| 585 | 20240119 | 094900 | 101765675 | 3720 | 3720 | 3720 | 3720 | 1 |
| 586 | 20240119 | 094800 | 101761955 | 3710 | 3715 | 3735 | 3710 | 964 |
| 587 | 20240119 | 094700 | 98178475 | 3710 | 3710 | 3710 | 3710 | 0 |
| 588 | 20240119 | 094600 | 98178475 | 3710 | 3715 | 3715 | 3710 | 42 |
| 589 | 20240119 | 094500 | 98022595 | 3715 | 3725 | 3725 | 3710 | 168 |
| 590 | 20240119 | 094400 | 97398760 | 3720 | 3720 | 3720 | 3720 | 137 |
| 591 | 20240119 | 094300 | 96889120 | 3715 | 3715 | 3715 | 3715 | 2 |
| 592 | 20240119 | 094200 | 96881690 | 3715 | 3715 | 3715 | 3715 | 1 |
| 593 | 20240119 | 094100 | 96877975 | 3700 | 3735 | 3735 | 3700 | 2001 |
| 594 | 20240119 | 094000 | 89462060 | 3735 | 3735 | 3735 | 3735 | 0 |
| 595 | 20240119 | 093900 | 89462060 | 3735 | 3735 | 3735 | 3735 | 0 |
| 596 | 20240119 | 093800 | 89462060 | 3735 | 3735 | 3735 | 3735 | 12 |
| 597 | 20240119 | 093700 | 89417240 | 3740 | 3720 | 3740 | 3715 | 1034 |
| 598 | 20240119 | 093600 | 85573595 | 3720 | 3740 | 3740 | 3720 | 1059 |
| 599 | 20240119 | 093500 | 81632620 | 3740 | 3740 | 3740 | 3740 | 0 |
| 600 | 20240119 | 093400 | 81632620 | 3740 | 3740 | 3740 | 3740 | 0 |
| 601 | 20240119 | 093300 | 81632620 | 3740 | 3735 | 3740 | 3725 | 402 |
| 602 | 20240119 | 093200 | 80131435 | 3735 | 3735 | 3735 | 3735 | 163 |
| 603 | 20240119 | 093100 | 79522630 | 3735 | 3730 | 3735 | 3730 | 72 |
| 604 | 20240119 | 093000 | 79253960 | 3730 | 3730 | 3730 | 3730 | 292 |
| 605 | 20240119 | 092900 | 78164800 | 3730 | 3730 | 3730 | 3730 | 0 |
| 606 | 20240119 | 092800 | 78164800 | 3730 | 3730 | 3730 | 3730 | 0 |
| 607 | 20240119 | 092700 | 78164800 | 3730 | 3730 | 3730 | 3730 | 3 |
| 608 | 20240119 | 092600 | 78153610 | 3725 | 3725 | 3725 | 3725 | 211 |
| 609 | 20240119 | 092500 | 77367635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 610 | 20240119 | 092400 | 77367635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 611 | 20240119 | 092300 | 77367635 | 3725 | 3735 | 3735 | 3725 | 2559 |
| 612 | 20240119 | 092200 | 67831340 | 3730 | 3730 | 3730 | 3730 | 0 |
| 613 | 20240119 | 092100 | 67831340 | 3730 | 3735 | 3735 | 3730 | 299 |
| 614 | 20240119 | 092000 | 66715945 | 3745 | 3750 | 3750 | 3740 | 1328 |
| 615 | 20240119 | 091900 | 61737550 | 3730 | 3730 | 3750 | 3730 | 841 |
| 616 | 20240119 | 091800 | 58600560 | 3730 | 3730 | 3730 | 3730 | 7 |
| 617 | 20240119 | 091700 | 58574450 | 3725 | 3750 | 3755 | 3720 | 117 |
| 618 | 20240119 | 091600 | 58138565 | 3715 | 3715 | 3760 | 3715 | 4345 |
| 619 | 20240119 | 091500 | 41913865 | 3715 | 3715 | 3715 | 3715 | 13 |
| 620 | 20240119 | 091400 | 41865570 | 3710 | 3695 | 3710 | 3695 | 100 |
| 621 | 20240119 | 091300 | 41495620 | 3695 | 3715 | 3715 | 3695 | 249 |
| 622 | 20240119 | 091200 | 40575125 | 3695 | 3695 | 3695 | 3695 | 53 |
| 623 | 20240119 | 091100 | 40379290 | 3720 | 3720 | 3720 | 3720 | 100 |
| 624 | 20240119 | 091000 | 40007290 | 3725 | 3725 | 3725 | 3725 | 2 |
| 625 | 20240119 | 090900 | 39999840 | 3700 | 3720 | 3720 | 3700 | 81 |
| 626 | 20240119 | 090800 | 39699420 | 3735 | 3715 | 3735 | 3715 | 5551 |
| 627 | 20240119 | 090700 | 19056875 | 3715 | 3720 | 3720 | 3710 | 211 |
| 628 | 20240119 | 090600 | 18273440 | 3715 | 3700 | 3715 | 3700 | 203 |
| 629 | 20240119 | 090500 | 17521255 | 3695 | 3665 | 3695 | 3665 | 2092 |
| 630 | 20240119 | 090400 | 9852080 | 3665 | 3670 | 3670 | 3665 | 749 |
| 631 | 20240119 | 090300 | 7104880 | 3675 | 3675 | 3675 | 3675 | 0 |
| 632 | 20240119 | 090200 | 7104880 | 3675 | 3700 | 3720 | 3675 | 313 |
| 633 | 20240119 | 090100 | 5952285 | 3700 | 3685 | 3700 | 3685 | 59 |
| 634 | 20240119 | 090000 | 5734275 | 3670 | 3665 | 3670 | 3660 | 1564 |