28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 16770 |
| 3 | 20240119 | 183200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20240119 | 183100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20240119 | 183000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20240119 | 182900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20240119 | 182800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20240119 | 182700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20240119 | 182600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20240119 | 182500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20240119 | 182400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20240119 | 182300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20240119 | 182200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20240119 | 182100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20240119 | 182000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20240119 | 181900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20240119 | 181800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20240119 | 181700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20240119 | 181600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20240119 | 181500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20240119 | 181400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20240119 | 181300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20240119 | 181200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20240119 | 181100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20240119 | 181000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20240119 | 180900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20240119 | 180800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20240119 | 180700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20240119 | 180600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20240119 | 180500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20240119 | 180400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20240119 | 180300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 16770 |
| 33 | 20240119 | 180200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20240119 | 180100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20240119 | 180000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20240119 | 175900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20240119 | 175800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20240119 | 175700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20240119 | 175600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20240119 | 175500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20240119 | 175400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20240119 | 175300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20240119 | 175200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20240119 | 175100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20240119 | 175000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20240119 | 174900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20240119 | 174800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20240119 | 174700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20240119 | 174600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20240119 | 174500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20240119 | 174400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20240119 | 174300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20240119 | 174200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20240119 | 174100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20240119 | 174000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20240119 | 173900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20240119 | 173800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20240119 | 173700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20240119 | 173600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20240119 | 173500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20240119 | 173400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20240119 | 173300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 16770 |
| 63 | 20240119 | 173200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20240119 | 173100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20240119 | 173000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20240119 | 172900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20240119 | 172800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20240119 | 172700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20240119 | 172600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20240119 | 172500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20240119 | 172400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20240119 | 172300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20240119 | 172200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20240119 | 172100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20240119 | 172000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20240119 | 171900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20240119 | 171800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20240119 | 171700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20240119 | 171600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20240119 | 171500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20240119 | 171400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20240119 | 171300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20240119 | 171200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20240119 | 171100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20240119 | 171000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20240119 | 170900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20240119 | 170800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20240119 | 170700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20240119 | 170600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20240119 | 170500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20240119 | 170400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20240119 | 170300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 16770 |
| 93 | 20240119 | 170200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20240119 | 170100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20240119 | 170000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20240119 | 165900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20240119 | 165800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20240119 | 165700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20240119 | 165600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20240119 | 165500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20240119 | 165400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20240119 | 165300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20240119 | 165200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20240119 | 165100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20240119 | 165000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20240119 | 164900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20240119 | 164800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20240119 | 164700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20240119 | 164600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20240119 | 164500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20240119 | 164400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20240119 | 164300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20240119 | 164200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20240119 | 164100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20240119 | 164000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20240119 | 163900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20240119 | 163800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20240119 | 163700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20240119 | 163600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20240119 | 163500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20240119 | 163400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20240119 | 163300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 16770 |
| 123 | 20240119 | 163200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20240119 | 163100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20240119 | 163000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20240119 | 162900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20240119 | 162800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20240119 | 162700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20240119 | 162600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20240119 | 162500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20240119 | 162400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20240119 | 162300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20240119 | 162200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20240119 | 162100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20240119 | 162000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20240119 | 161900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20240119 | 161800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20240119 | 161700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20240119 | 161600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20240119 | 161500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20240119 | 161400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20240119 | 161300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20240119 | 161200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20240119 | 161100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20240119 | 161000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20240119 | 160900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20240119 | 160800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20240119 | 160700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20240119 | 160600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20240119 | 160500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20240119 | 160400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20240119 | 160300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 16770 |
| 153 | 20240119 | 160200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20240119 | 160100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20240119 | 160000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20240119 | 155900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20240119 | 155800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20240119 | 155700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20240119 | 155600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20240119 | 155500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20240119 | 155400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20240119 | 155300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20240119 | 155200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20240119 | 155100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20240119 | 155000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20240119 | 154900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20240119 | 154800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20240119 | 154700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20240119 | 154600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20240119 | 154500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20240119 | 154400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20240119 | 154300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20240119 | 154200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20240119 | 154100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20240119 | 154000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20240119 | 153900 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20240119 | 153800 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20240119 | 153700 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20240119 | 153600 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20240119 | 153500 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20240119 | 153400 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20240119 | 153300 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 16770 |
| 183 | 20240119 | 153200 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20240119 | 153100 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20240119 | 153000 | 2041260460 | 2690 | 2690 | 2690 | 2690 | 16770 |
| 186 | 20240119 | 152900 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20240119 | 152800 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20240119 | 152700 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20240119 | 152600 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20240119 | 152500 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20240119 | 152400 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20240119 | 152300 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20240119 | 152200 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20240119 | 152100 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20240119 | 152000 | 1996149160 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20240119 | 151900 | 1996149160 | 2690 | 2685 | 2690 | 2685 | 3207 |
| 197 | 20240119 | 151800 | 1987525460 | 2685 | 2690 | 2690 | 2680 | 2998 |
| 198 | 20240119 | 151700 | 1979476845 | 2690 | 2685 | 2690 | 2680 | 1587 |
| 199 | 20240119 | 151600 | 1975220865 | 2685 | 2685 | 2685 | 2680 | 2946 |
| 200 | 20240119 | 151500 | 1967311355 | 2675 | 2685 | 2685 | 2675 | 7539 |
| 201 | 20240119 | 151400 | 1947085485 | 2685 | 2690 | 2690 | 2685 | 661 |
| 202 | 20240119 | 151300 | 1945310525 | 2685 | 2690 | 2690 | 2685 | 4728 |
| 203 | 20240119 | 151200 | 1932592220 | 2690 | 2685 | 2690 | 2685 | 6348 |
| 204 | 20240119 | 151100 | 1915540540 | 2685 | 2685 | 2685 | 2680 | 231 |
| 205 | 20240119 | 151000 | 1914920345 | 2685 | 2680 | 2685 | 2680 | 20500 |
| 206 | 20240119 | 150900 | 1859970460 | 2680 | 2680 | 2680 | 2680 | 0 |
| 207 | 20240119 | 150800 | 1859970460 | 2680 | 2670 | 2680 | 2670 | 6010 |
| 208 | 20240119 | 150700 | 1843893610 | 2670 | 2675 | 2675 | 2670 | 483 |
| 209 | 20240119 | 150600 | 1842603825 | 2670 | 2665 | 2670 | 2665 | 291 |
| 210 | 20240119 | 150500 | 1841828305 | 2670 | 2670 | 2670 | 2670 | 3001 |
| 211 | 20240119 | 150400 | 1833815635 | 2670 | 2675 | 2675 | 2670 | 101 |
| 212 | 20240119 | 150300 | 1833545465 | 2675 | 2670 | 2675 | 2665 | 2325 |
| 213 | 20240119 | 150200 | 1827337840 | 2675 | 2675 | 2675 | 2675 | 200 |
| 214 | 20240119 | 150100 | 1826802840 | 2675 | 2675 | 2675 | 2675 | 1050 |
| 215 | 20240119 | 150000 | 1823994090 | 2675 | 2665 | 2675 | 2665 | 3400 |
| 216 | 20240119 | 145900 | 1814918440 | 2670 | 2670 | 2670 | 2670 | 5694 |
| 217 | 20240119 | 145800 | 1799715460 | 2670 | 2670 | 2670 | 2670 | 283 |
| 218 | 20240119 | 145700 | 1798959850 | 2675 | 2675 | 2675 | 2675 | 1861 |
| 219 | 20240119 | 145600 | 1793981675 | 2675 | 2675 | 2675 | 2675 | 261 |
| 220 | 20240119 | 145500 | 1793283500 | 2670 | 2675 | 2675 | 2670 | 576 |
| 221 | 20240119 | 145400 | 1791742710 | 2675 | 2680 | 2680 | 2675 | 40 |
| 222 | 20240119 | 145300 | 1791635520 | 2670 | 2675 | 2680 | 2670 | 460 |
| 223 | 20240119 | 145200 | 1790405885 | 2675 | 2670 | 2675 | 2670 | 6440 |
| 224 | 20240119 | 145100 | 1773203885 | 2675 | 2675 | 2675 | 2675 | 287 |
| 225 | 20240119 | 145000 | 1772436160 | 2675 | 2675 | 2680 | 2675 | 2265 |
| 226 | 20240119 | 144900 | 1766376775 | 2675 | 2675 | 2680 | 2675 | 382 |
| 227 | 20240119 | 144800 | 1765354740 | 2680 | 2680 | 2680 | 2675 | 1762 |
| 228 | 20240119 | 144700 | 1760641285 | 2680 | 2680 | 2680 | 2680 | 347 |
| 229 | 20240119 | 144600 | 1759711325 | 2680 | 2680 | 2680 | 2675 | 2146 |
| 230 | 20240119 | 144500 | 1753962045 | 2680 | 2680 | 2680 | 2680 | 54 |
| 231 | 20240119 | 144400 | 1753817325 | 2685 | 2685 | 2685 | 2685 | 31 |
| 232 | 20240119 | 144300 | 1753734090 | 2675 | 2675 | 2675 | 2675 | 729 |
| 233 | 20240119 | 144200 | 1751784015 | 2680 | 2680 | 2680 | 2680 | 3934 |
| 234 | 20240119 | 144100 | 1741240895 | 2680 | 2685 | 2690 | 2680 | 3501 |
| 235 | 20240119 | 144000 | 1731841005 | 2685 | 2690 | 2690 | 2685 | 456 |
| 236 | 20240119 | 143900 | 1730614505 | 2685 | 2685 | 2685 | 2685 | 3474 |
| 237 | 20240119 | 143800 | 1721286815 | 2680 | 2680 | 2680 | 2680 | 178 |
| 238 | 20240119 | 143700 | 1720809775 | 2680 | 2680 | 2680 | 2680 | 580 |
| 239 | 20240119 | 143600 | 1719255375 | 2685 | 2685 | 2685 | 2685 | 1531 |
| 240 | 20240119 | 143500 | 1715144640 | 2685 | 2685 | 2685 | 2685 | 40 |
| 241 | 20240119 | 143400 | 1715037240 | 2685 | 2685 | 2685 | 2685 | 283 |
| 242 | 20240119 | 143300 | 1714277385 | 2685 | 2685 | 2685 | 2685 | 368 |
| 243 | 20240119 | 143200 | 1713289305 | 2680 | 2685 | 2685 | 2680 | 466 |
| 244 | 20240119 | 143100 | 1712039120 | 2685 | 2685 | 2685 | 2680 | 199 |
| 245 | 20240119 | 143000 | 1711504810 | 2685 | 2685 | 2685 | 2685 | 220 |
| 246 | 20240119 | 142900 | 1710914110 | 2685 | 2685 | 2685 | 2685 | 977 |
| 247 | 20240119 | 142800 | 1708290865 | 2685 | 2685 | 2685 | 2685 | 2000 |
| 248 | 20240119 | 142700 | 1702920865 | 2685 | 2685 | 2685 | 2685 | 790 |
| 249 | 20240119 | 142600 | 1700799715 | 2685 | 2685 | 2685 | 2680 | 2156 |
| 250 | 20240119 | 142500 | 1695013085 | 2685 | 2685 | 2685 | 2685 | 6378 |
| 251 | 20240119 | 142400 | 1677888155 | 2685 | 2685 | 2685 | 2680 | 211 |
| 252 | 20240119 | 142300 | 1677321670 | 2685 | 2680 | 2685 | 2680 | 1298 |
| 253 | 20240119 | 142200 | 1673841540 | 2680 | 2680 | 2680 | 2680 | 1221 |
| 254 | 20240119 | 142100 | 1670569260 | 2680 | 2680 | 2680 | 2680 | 1473 |
| 255 | 20240119 | 142000 | 1666621620 | 2685 | 2685 | 2685 | 2680 | 725 |
| 256 | 20240119 | 141900 | 1664676495 | 2680 | 2680 | 2685 | 2680 | 2696 |
| 257 | 20240119 | 141800 | 1657451205 | 2680 | 2675 | 2680 | 2675 | 3110 |
| 258 | 20240119 | 141700 | 1649116905 | 2685 | 2680 | 2685 | 2675 | 2380 |
| 259 | 20240119 | 141600 | 1642738515 | 2685 | 2680 | 2685 | 2680 | 5503 |
| 260 | 20240119 | 141500 | 1627990465 | 2680 | 2680 | 2680 | 2680 | 4109 |
| 261 | 20240119 | 141400 | 1616978345 | 2680 | 2680 | 2685 | 2680 | 5947 |
| 262 | 20240119 | 141300 | 1601040380 | 2680 | 2680 | 2685 | 2680 | 3428 |
| 263 | 20240119 | 141200 | 1591853260 | 2675 | 2675 | 2675 | 2675 | 1677 |
| 264 | 20240119 | 141100 | 1587367285 | 2675 | 2675 | 2675 | 2675 | 418 |
| 265 | 20240119 | 141000 | 1586249135 | 2675 | 2670 | 2675 | 2665 | 3936 |
| 266 | 20240119 | 140900 | 1575739540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 267 | 20240119 | 140800 | 1575739540 | 2670 | 2670 | 2670 | 2670 | 199 |
| 268 | 20240119 | 140700 | 1575208210 | 2665 | 2665 | 2665 | 2665 | 2923 |
| 269 | 20240119 | 140600 | 1567418415 | 2665 | 2665 | 2665 | 2665 | 248 |
| 270 | 20240119 | 140500 | 1566757495 | 2670 | 2675 | 2675 | 2670 | 2469 |
| 271 | 20240119 | 140400 | 1560163625 | 2675 | 2680 | 2680 | 2675 | 801 |
| 272 | 20240119 | 140300 | 1558018445 | 2670 | 2680 | 2680 | 2670 | 246 |
| 273 | 20240119 | 140200 | 1557361615 | 2680 | 2680 | 2680 | 2680 | 521 |
| 274 | 20240119 | 140100 | 1555965335 | 2680 | 2680 | 2680 | 2680 | 8095 |
| 275 | 20240119 | 140000 | 1534270735 | 2680 | 2680 | 2680 | 2680 | 13 |
| 276 | 20240119 | 135900 | 1534235895 | 2680 | 2680 | 2685 | 2680 | 20015 |
| 277 | 20240119 | 135800 | 1480595690 | 2675 | 2675 | 2675 | 2675 | 10 |
| 278 | 20240119 | 135700 | 1480568940 | 2680 | 2680 | 2680 | 2680 | 216 |
| 279 | 20240119 | 135600 | 1479990060 | 2680 | 2675 | 2680 | 2675 | 201 |
| 280 | 20240119 | 135500 | 1479452380 | 2670 | 2660 | 2670 | 2660 | 1116 |
| 281 | 20240119 | 135400 | 1476473260 | 2660 | 2660 | 2660 | 2660 | 20 |
| 282 | 20240119 | 135300 | 1476420060 | 2660 | 2660 | 2660 | 2660 | 397 |
| 283 | 20240119 | 135200 | 1475364040 | 2660 | 2660 | 2660 | 2655 | 1600 |
| 284 | 20240119 | 135100 | 1471108120 | 2665 | 2665 | 2665 | 2665 | 0 |
| 285 | 20240119 | 135000 | 1471108120 | 2665 | 2665 | 2665 | 2665 | 0 |
| 286 | 20240119 | 134900 | 1471108120 | 2665 | 2665 | 2665 | 2665 | 10 |
| 287 | 20240119 | 134800 | 1471081470 | 2665 | 2665 | 2665 | 2665 | 483 |
| 288 | 20240119 | 134700 | 1469794275 | 2665 | 2665 | 2665 | 2665 | 4 |
| 289 | 20240119 | 134600 | 1469783615 | 2665 | 2665 | 2665 | 2665 | 0 |
| 290 | 20240119 | 134500 | 1469783615 | 2665 | 2670 | 2670 | 2665 | 36 |
| 291 | 20240119 | 134400 | 1469687520 | 2670 | 2665 | 2670 | 2665 | 400 |
| 292 | 20240119 | 134300 | 1468620020 | 2670 | 2670 | 2670 | 2670 | 0 |
| 293 | 20240119 | 134200 | 1468620020 | 2670 | 2665 | 2670 | 2655 | 10001 |
| 294 | 20240119 | 134100 | 1442015385 | 2665 | 2665 | 2665 | 2665 | 100 |
| 295 | 20240119 | 134000 | 1441748885 | 2670 | 2670 | 2670 | 2670 | 15 |
| 296 | 20240119 | 133900 | 1441708835 | 2670 | 2670 | 2670 | 2670 | 4330 |
| 297 | 20240119 | 133800 | 1430147735 | 2670 | 2670 | 2670 | 2670 | 8 |
| 298 | 20240119 | 133700 | 1430126375 | 2680 | 2675 | 2680 | 2675 | 4147 |
| 299 | 20240119 | 133600 | 1419033145 | 2675 | 2675 | 2675 | 2675 | 567 |
| 300 | 20240119 | 133500 | 1417516420 | 2675 | 2675 | 2675 | 2675 | 441 |
| 301 | 20240119 | 133400 | 1416336745 | 2670 | 2670 | 2675 | 2670 | 1539 |
| 302 | 20240119 | 133300 | 1412227225 | 2675 | 2680 | 2680 | 2675 | 783 |
| 303 | 20240119 | 133200 | 1410132695 | 2675 | 2675 | 2675 | 2675 | 1 |
| 304 | 20240119 | 133100 | 1410130020 | 2680 | 2680 | 2680 | 2680 | 510 |
| 305 | 20240119 | 133000 | 1408763220 | 2680 | 2680 | 2685 | 2680 | 3593 |
| 306 | 20240119 | 132900 | 1399132725 | 2685 | 2680 | 2685 | 2680 | 993 |
| 307 | 20240119 | 132800 | 1396470935 | 2680 | 2675 | 2680 | 2675 | 836 |
| 308 | 20240119 | 132700 | 1394233005 | 2680 | 2675 | 2680 | 2675 | 4231 |
| 309 | 20240119 | 132600 | 1382896360 | 2680 | 2680 | 2680 | 2680 | 11 |
| 310 | 20240119 | 132500 | 1382866880 | 2680 | 2675 | 2680 | 2675 | 297 |
| 311 | 20240119 | 132400 | 1382070955 | 2680 | 2680 | 2680 | 2680 | 1022 |
| 312 | 20240119 | 132300 | 1379331995 | 2680 | 2680 | 2685 | 2680 | 9233 |
| 313 | 20240119 | 132200 | 1354587395 | 2680 | 2680 | 2680 | 2675 | 492 |
| 314 | 20240119 | 132100 | 1353268860 | 2680 | 2675 | 2680 | 2675 | 3209 |
| 315 | 20240119 | 132000 | 1344682195 | 2675 | 2675 | 2675 | 2675 | 547 |
| 316 | 20240119 | 131900 | 1343218970 | 2675 | 2675 | 2680 | 2675 | 488 |
| 317 | 20240119 | 131800 | 1341912090 | 2675 | 2680 | 2680 | 2675 | 162 |
| 318 | 20240119 | 131700 | 1341478735 | 2680 | 2680 | 2680 | 2675 | 202 |
| 319 | 20240119 | 131600 | 1340938315 | 2675 | 2670 | 2675 | 2670 | 698 |
| 320 | 20240119 | 131500 | 1339071665 | 2675 | 2675 | 2675 | 2675 | 966 |
| 321 | 20240119 | 131400 | 1336487615 | 2675 | 2675 | 2675 | 2670 | 1121 |
| 322 | 20240119 | 131300 | 1333488965 | 2675 | 2665 | 2675 | 2665 | 7151 |
| 323 | 20240119 | 131200 | 1314397055 | 2670 | 2665 | 2670 | 2665 | 2208 |
| 324 | 20240119 | 131100 | 1308512725 | 2665 | 2665 | 2665 | 2665 | 367 |
| 325 | 20240119 | 131000 | 1307534670 | 2665 | 2665 | 2665 | 2665 | 50 |
| 326 | 20240119 | 130900 | 1307401420 | 2665 | 2665 | 2665 | 2665 | 500 |
| 327 | 20240119 | 130800 | 1306068920 | 2665 | 2665 | 2665 | 2660 | 766 |
| 328 | 20240119 | 130700 | 1304027535 | 2665 | 2665 | 2665 | 2665 | 50 |
| 329 | 20240119 | 130600 | 1303894285 | 2665 | 2665 | 2665 | 2665 | 467 |
| 330 | 20240119 | 130500 | 1302649730 | 2665 | 2665 | 2665 | 2665 | 2 |
| 331 | 20240119 | 130400 | 1302644400 | 2665 | 2665 | 2665 | 2665 | 2501 |
| 332 | 20240119 | 130300 | 1295979235 | 2670 | 2655 | 2670 | 2650 | 8829 |
| 333 | 20240119 | 130200 | 1272475230 | 2655 | 2650 | 2660 | 2650 | 402 |
| 334 | 20240119 | 130100 | 1271406290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 335 | 20240119 | 130000 | 1271406290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 336 | 20240119 | 125900 | 1271406290 | 2650 | 2650 | 2650 | 2650 | 1 |
| 337 | 20240119 | 125800 | 1271403640 | 2650 | 2660 | 2660 | 2650 | 532 |
| 338 | 20240119 | 125700 | 1269993640 | 2660 | 2660 | 2660 | 2660 | 1371 |
| 339 | 20240119 | 125600 | 1266346780 | 2660 | 2660 | 2660 | 2660 | 51 |
| 340 | 20240119 | 125500 | 1266211120 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 341 | 20240119 | 125400 | 1263551120 | 2655 | 2655 | 2655 | 2655 | 500 |
| 342 | 20240119 | 125300 | 1262223620 | 2655 | 2655 | 2655 | 2655 | 120 |
| 343 | 20240119 | 125200 | 1261905020 | 2650 | 2655 | 2655 | 2650 | 1668 |
| 344 | 20240119 | 125100 | 1257476485 | 2655 | 2655 | 2655 | 2655 | 275 |
| 345 | 20240119 | 125000 | 1256746360 | 2655 | 2655 | 2655 | 2655 | 4411 |
| 346 | 20240119 | 124900 | 1245035155 | 2655 | 2655 | 2655 | 2655 | 100 |
| 347 | 20240119 | 124800 | 1244769655 | 2655 | 2655 | 2655 | 2655 | 1 |
| 348 | 20240119 | 124700 | 1244767000 | 2650 | 2660 | 2660 | 2650 | 774 |
| 349 | 20240119 | 124600 | 1242713285 | 2660 | 2660 | 2660 | 2660 | 0 |
| 350 | 20240119 | 124500 | 1242713285 | 2660 | 2660 | 2660 | 2660 | 239 |
| 351 | 20240119 | 124400 | 1242077545 | 2650 | 2650 | 2650 | 2650 | 208 |
| 352 | 20240119 | 124300 | 1241526345 | 2660 | 2660 | 2660 | 2660 | 0 |
| 353 | 20240119 | 124200 | 1241526345 | 2660 | 2660 | 2660 | 2660 | 1 |
| 354 | 20240119 | 124100 | 1241523685 | 2660 | 2660 | 2660 | 2660 | 1 |
| 355 | 20240119 | 124000 | 1241521025 | 2650 | 2650 | 2650 | 2650 | 0 |
| 356 | 20240119 | 123900 | 1241521025 | 2650 | 2650 | 2650 | 2650 | 220 |
| 357 | 20240119 | 123800 | 1240938025 | 2655 | 2655 | 2655 | 2655 | 2316 |
| 358 | 20240119 | 123700 | 1234789045 | 2660 | 2660 | 2660 | 2660 | 1 |
| 359 | 20240119 | 123600 | 1234786385 | 2655 | 2660 | 2660 | 2655 | 474 |
| 360 | 20240119 | 123500 | 1233527415 | 2655 | 2655 | 2655 | 2655 | 0 |
| 361 | 20240119 | 123400 | 1233527415 | 2655 | 2660 | 2660 | 2655 | 1042 |
| 362 | 20240119 | 123300 | 1230759335 | 2660 | 2660 | 2660 | 2660 | 1 |
| 363 | 20240119 | 123200 | 1230756675 | 2660 | 2660 | 2660 | 2660 | 190 |
| 364 | 20240119 | 123100 | 1230251275 | 2660 | 2655 | 2660 | 2655 | 61 |
| 365 | 20240119 | 123000 | 1230089135 | 2655 | 2655 | 2655 | 2655 | 0 |
| 366 | 20240119 | 122900 | 1230089135 | 2655 | 2655 | 2655 | 2655 | 0 |
| 367 | 20240119 | 122800 | 1230089135 | 2655 | 2660 | 2660 | 2655 | 5547 |
| 368 | 20240119 | 122700 | 1215336885 | 2660 | 2660 | 2660 | 2660 | 2031 |
| 369 | 20240119 | 122600 | 1209934425 | 2660 | 2660 | 2660 | 2660 | 10 |
| 370 | 20240119 | 122500 | 1209907825 | 2660 | 2665 | 2665 | 2660 | 1126 |
| 371 | 20240119 | 122400 | 1206912660 | 2660 | 2665 | 2665 | 2660 | 379 |
| 372 | 20240119 | 122300 | 1205904420 | 2665 | 2660 | 2665 | 2655 | 2001 |
| 373 | 20240119 | 122200 | 1200585475 | 2665 | 2665 | 2665 | 2665 | 1 |
| 374 | 20240119 | 122100 | 1200582810 | 2665 | 2660 | 2665 | 2660 | 11 |
| 375 | 20240119 | 122000 | 1200553545 | 2665 | 2660 | 2665 | 2660 | 1398 |
| 376 | 20240119 | 121900 | 1196834860 | 2660 | 2660 | 2660 | 2660 | 2 |
| 377 | 20240119 | 121800 | 1196829540 | 2660 | 2660 | 2660 | 2660 | 46 |
| 378 | 20240119 | 121700 | 1196707180 | 2660 | 2660 | 2660 | 2655 | 104 |
| 379 | 20240119 | 121600 | 1196431040 | 2655 | 2655 | 2655 | 2655 | 0 |
| 380 | 20240119 | 121500 | 1196431040 | 2655 | 2660 | 2660 | 2655 | 618 |
| 381 | 20240119 | 121400 | 1194790160 | 2660 | 2660 | 2660 | 2660 | 0 |
| 382 | 20240119 | 121300 | 1194790160 | 2660 | 2660 | 2660 | 2660 | 311 |
| 383 | 20240119 | 121200 | 1193962900 | 2660 | 2660 | 2660 | 2660 | 39 |
| 384 | 20240119 | 121100 | 1193859160 | 2660 | 2660 | 2660 | 2660 | 0 |
| 385 | 20240119 | 121000 | 1193859160 | 2660 | 2660 | 2660 | 2660 | 3650 |
| 386 | 20240119 | 120900 | 1184150160 | 2660 | 2660 | 2660 | 2655 | 25 |
| 387 | 20240119 | 120800 | 1184083765 | 2655 | 2655 | 2655 | 2655 | 1449 |
| 388 | 20240119 | 120700 | 1180236670 | 2655 | 2655 | 2655 | 2655 | 0 |
| 389 | 20240119 | 120600 | 1180236670 | 2655 | 2655 | 2655 | 2655 | 0 |
| 390 | 20240119 | 120500 | 1180236670 | 2655 | 2655 | 2655 | 2655 | 0 |
| 391 | 20240119 | 120400 | 1180236670 | 2655 | 2655 | 2655 | 2655 | 131 |
| 392 | 20240119 | 120300 | 1179888865 | 2655 | 2655 | 2655 | 2655 | 578 |
| 393 | 20240119 | 120200 | 1178354275 | 2655 | 2655 | 2655 | 2655 | 18 |
| 394 | 20240119 | 120100 | 1178306485 | 2655 | 2655 | 2655 | 2655 | 2001 |
| 395 | 20240119 | 120000 | 1172993830 | 2655 | 2655 | 2655 | 2655 | 1 |
| 396 | 20240119 | 115900 | 1172991175 | 2645 | 2645 | 2645 | 2645 | 0 |
| 397 | 20240119 | 115800 | 1172991175 | 2645 | 2655 | 2655 | 2645 | 602 |
| 398 | 20240119 | 115700 | 1171396555 | 2650 | 2650 | 2650 | 2650 | 505 |
| 399 | 20240119 | 115600 | 1170058305 | 2655 | 2655 | 2655 | 2655 | 10 |
| 400 | 20240119 | 115500 | 1170031755 | 2655 | 2655 | 2655 | 2655 | 2000 |
| 401 | 20240119 | 115400 | 1164721755 | 2655 | 2655 | 2655 | 2655 | 0 |
| 402 | 20240119 | 115300 | 1164721755 | 2655 | 2655 | 2655 | 2655 | 1 |
| 403 | 20240119 | 115200 | 1164719100 | 2655 | 2655 | 2655 | 2655 | 50 |
| 404 | 20240119 | 115100 | 1164586350 | 2650 | 2650 | 2650 | 2650 | 2 |
| 405 | 20240119 | 115000 | 1164581050 | 2650 | 2650 | 2650 | 2650 | 23 |
| 406 | 20240119 | 114900 | 1164520100 | 2655 | 2655 | 2655 | 2655 | 1 |
| 407 | 20240119 | 114800 | 1164517445 | 2655 | 2655 | 2655 | 2655 | 5 |
| 408 | 20240119 | 114700 | 1164504170 | 2655 | 2655 | 2655 | 2640 | 13847 |
| 409 | 20240119 | 114600 | 1127892900 | 2655 | 2655 | 2655 | 2655 | 9 |
| 410 | 20240119 | 114500 | 1127869005 | 2660 | 2660 | 2660 | 2660 | 101 |
| 411 | 20240119 | 114400 | 1127600345 | 2660 | 2660 | 2660 | 2655 | 624 |
| 412 | 20240119 | 114300 | 1125940635 | 2660 | 2660 | 2660 | 2660 | 0 |
| 413 | 20240119 | 114200 | 1125940635 | 2660 | 2660 | 2660 | 2660 | 1 |
| 414 | 20240119 | 114100 | 1125937975 | 2660 | 2660 | 2660 | 2660 | 5 |
| 415 | 20240119 | 114000 | 1125924675 | 2660 | 2660 | 2660 | 2660 | 300 |
| 416 | 20240119 | 113900 | 1125126675 | 2660 | 2660 | 2660 | 2660 | 0 |
| 417 | 20240119 | 113800 | 1125126675 | 2660 | 2650 | 2660 | 2650 | 401 |
| 418 | 20240119 | 113700 | 1124064015 | 2660 | 2660 | 2660 | 2650 | 10012 |
| 419 | 20240119 | 113600 | 1097532095 | 2660 | 2660 | 2660 | 2660 | 0 |
| 420 | 20240119 | 113500 | 1097532095 | 2660 | 2660 | 2660 | 2660 | 380 |
| 421 | 20240119 | 113400 | 1096521295 | 2665 | 2660 | 2665 | 2660 | 434 |
| 422 | 20240119 | 113300 | 1095366845 | 2660 | 2660 | 2665 | 2660 | 2222 |
| 423 | 20240119 | 113200 | 1089454440 | 2660 | 2660 | 2660 | 2660 | 6841 |
| 424 | 20240119 | 113100 | 1071257380 | 2660 | 2650 | 2660 | 2645 | 969 |
| 425 | 20240119 | 113000 | 1068691585 | 2650 | 2655 | 2655 | 2650 | 211 |
| 426 | 20240119 | 112900 | 1068132380 | 2655 | 2650 | 2655 | 2650 | 2611 |
| 427 | 20240119 | 112800 | 1061213225 | 2655 | 2660 | 2660 | 2655 | 1895 |
| 428 | 20240119 | 112700 | 1056181980 | 2660 | 2660 | 2660 | 2660 | 0 |
| 429 | 20240119 | 112600 | 1056181980 | 2660 | 2660 | 2660 | 2660 | 0 |
| 430 | 20240119 | 112500 | 1056181980 | 2660 | 2660 | 2660 | 2660 | 4 |
| 431 | 20240119 | 112400 | 1056171340 | 2660 | 2655 | 2660 | 2650 | 155 |
| 432 | 20240119 | 112300 | 1055760465 | 2660 | 2655 | 2660 | 2655 | 1736 |
| 433 | 20240119 | 112200 | 1051142710 | 2655 | 2660 | 2660 | 2655 | 701 |
| 434 | 20240119 | 112100 | 1049281550 | 2660 | 2660 | 2660 | 2660 | 4734 |
| 435 | 20240119 | 112000 | 1036689110 | 2660 | 2660 | 2660 | 2660 | 857 |
| 436 | 20240119 | 111900 | 1034409490 | 2655 | 2660 | 2660 | 2655 | 21 |
| 437 | 20240119 | 111800 | 1034353680 | 2655 | 2650 | 2655 | 2645 | 9031 |
| 438 | 20240119 | 111700 | 1010397210 | 2645 | 2650 | 2650 | 2645 | 131 |
| 439 | 20240119 | 111600 | 1010050615 | 2645 | 2645 | 2645 | 2645 | 0 |
| 440 | 20240119 | 111500 | 1010050615 | 2645 | 2645 | 2645 | 2645 | 0 |
| 441 | 20240119 | 111400 | 1010050615 | 2645 | 2650 | 2650 | 2645 | 12 |
| 442 | 20240119 | 111300 | 1010018865 | 2645 | 2645 | 2645 | 2645 | 515 |
| 443 | 20240119 | 111200 | 1008656690 | 2650 | 2645 | 2650 | 2645 | 712 |
| 444 | 20240119 | 111100 | 1006771890 | 2650 | 2645 | 2650 | 2645 | 161 |
| 445 | 20240119 | 111000 | 1006345540 | 2650 | 2650 | 2650 | 2650 | 21 |
| 446 | 20240119 | 110900 | 1006289890 | 2650 | 2645 | 2650 | 2645 | 327 |
| 447 | 20240119 | 110800 | 1005423355 | 2650 | 2650 | 2650 | 2650 | 0 |
| 448 | 20240119 | 110700 | 1005423355 | 2650 | 2650 | 2650 | 2650 | 256 |
| 449 | 20240119 | 110600 | 1004744955 | 2650 | 2650 | 2650 | 2650 | 28 |
| 450 | 20240119 | 110500 | 1004670755 | 2645 | 2645 | 2645 | 2645 | 3 |
| 451 | 20240119 | 110400 | 1004662820 | 2650 | 2650 | 2650 | 2650 | 490 |
| 452 | 20240119 | 110300 | 1003364320 | 2650 | 2650 | 2650 | 2650 | 18 |
| 453 | 20240119 | 110200 | 1003316620 | 2645 | 2645 | 2645 | 2645 | 1111 |
| 454 | 20240119 | 110100 | 1000378025 | 2650 | 2645 | 2650 | 2640 | 9996 |
| 455 | 20240119 | 110000 | 973984045 | 2645 | 2645 | 2645 | 2640 | 1091 |
| 456 | 20240119 | 105900 | 971101850 | 2645 | 2645 | 2645 | 2645 | 250 |
| 457 | 20240119 | 105800 | 970440600 | 2650 | 2650 | 2650 | 2650 | 1 |
| 458 | 20240119 | 105700 | 970437950 | 2655 | 2655 | 2655 | 2655 | 0 |
| 459 | 20240119 | 105600 | 970437950 | 2655 | 2655 | 2655 | 2655 | 1 |
| 460 | 20240119 | 105500 | 970435295 | 2655 | 2655 | 2655 | 2655 | 0 |
| 461 | 20240119 | 105400 | 970435295 | 2655 | 2640 | 2655 | 2640 | 4001 |
| 462 | 20240119 | 105300 | 959872640 | 2640 | 2650 | 2650 | 2640 | 16320 |
| 463 | 20240119 | 105200 | 916739805 | 2650 | 2655 | 2655 | 2650 | 52 |
| 464 | 20240119 | 105100 | 916602000 | 2650 | 2650 | 2655 | 2650 | 201 |
| 465 | 20240119 | 105000 | 916069345 | 2655 | 2650 | 2655 | 2645 | 476 |
| 466 | 20240119 | 104900 | 914808440 | 2645 | 2650 | 2650 | 2645 | 1227 |
| 467 | 20240119 | 104800 | 911556895 | 2650 | 2650 | 2650 | 2650 | 2400 |
| 468 | 20240119 | 104700 | 905196895 | 2655 | 2655 | 2655 | 2650 | 1701 |
| 469 | 20240119 | 104600 | 900688240 | 2655 | 2655 | 2655 | 2655 | 50 |
| 470 | 20240119 | 104500 | 900555490 | 2655 | 2655 | 2655 | 2655 | 181 |
| 471 | 20240119 | 104400 | 900074935 | 2655 | 2655 | 2655 | 2655 | 625 |
| 472 | 20240119 | 104300 | 898415560 | 2655 | 2655 | 2655 | 2655 | 23 |
| 473 | 20240119 | 104200 | 898354495 | 2655 | 2660 | 2660 | 2655 | 316 |
| 474 | 20240119 | 104100 | 897514945 | 2655 | 2655 | 2655 | 2655 | 0 |
| 475 | 20240119 | 104000 | 897514945 | 2655 | 2660 | 2660 | 2655 | 101 |
| 476 | 20240119 | 103900 | 897246785 | 2655 | 2655 | 2655 | 2655 | 501 |
| 477 | 20240119 | 103800 | 895916630 | 2660 | 2660 | 2660 | 2660 | 1 |
| 478 | 20240119 | 103700 | 895913970 | 2655 | 2655 | 2655 | 2655 | 0 |
| 479 | 20240119 | 103600 | 895913970 | 2655 | 2655 | 2655 | 2655 | 0 |
| 480 | 20240119 | 103500 | 895913970 | 2655 | 2660 | 2660 | 2655 | 506 |
| 481 | 20240119 | 103400 | 894568185 | 2660 | 2660 | 2660 | 2660 | 1003 |
| 482 | 20240119 | 103300 | 891900205 | 2660 | 2660 | 2660 | 2660 | 25 |
| 483 | 20240119 | 103200 | 891833705 | 2660 | 2660 | 2660 | 2660 | 0 |
| 484 | 20240119 | 103100 | 891833705 | 2660 | 2650 | 2660 | 2650 | 9502 |
| 485 | 20240119 | 103000 | 866653390 | 2655 | 2655 | 2655 | 2655 | 8009 |
| 486 | 20240119 | 102900 | 845389495 | 2660 | 2655 | 2660 | 2655 | 11 |
| 487 | 20240119 | 102800 | 845360285 | 2655 | 2655 | 2655 | 2655 | 58 |
| 488 | 20240119 | 102700 | 845206295 | 2655 | 2660 | 2660 | 2655 | 5084 |
| 489 | 20240119 | 102600 | 831703070 | 2660 | 2660 | 2660 | 2655 | 1501 |
| 490 | 20240119 | 102500 | 827712910 | 2655 | 2660 | 2660 | 2655 | 1800 |
| 491 | 20240119 | 102400 | 822929040 | 2665 | 2660 | 2665 | 2660 | 2 |
| 492 | 20240119 | 102300 | 822923715 | 2665 | 2665 | 2665 | 2665 | 4 |
| 493 | 20240119 | 102200 | 822913055 | 2660 | 2660 | 2660 | 2660 | 421 |
| 494 | 20240119 | 102100 | 821793195 | 2660 | 2665 | 2665 | 2660 | 1003 |
| 495 | 20240119 | 102000 | 819125210 | 2665 | 2665 | 2665 | 2665 | 184 |
| 496 | 20240119 | 101900 | 818634850 | 2660 | 2665 | 2665 | 2660 | 3930 |
| 497 | 20240119 | 101800 | 808180950 | 2665 | 2660 | 2665 | 2660 | 2012 |
| 498 | 20240119 | 101700 | 802828995 | 2660 | 2665 | 2665 | 2660 | 1477 |
| 499 | 20240119 | 101600 | 798895280 | 2670 | 2670 | 2670 | 2670 | 1004 |
| 500 | 20240119 | 101500 | 796214600 | 2675 | 2680 | 2680 | 2675 | 2700 |
| 501 | 20240119 | 101400 | 788991600 | 2675 | 2680 | 2680 | 2675 | 323 |
| 502 | 20240119 | 101300 | 788126025 | 2680 | 2680 | 2680 | 2680 | 1004 |
| 503 | 20240119 | 101200 | 785435305 | 2680 | 2680 | 2680 | 2675 | 1035 |
| 504 | 20240119 | 101100 | 782661525 | 2680 | 2685 | 2685 | 2680 | 7350 |
| 505 | 20240119 | 101000 | 762962275 | 2685 | 2680 | 2685 | 2680 | 2925 |
| 506 | 20240119 | 100900 | 755119775 | 2680 | 2670 | 2680 | 2670 | 4246 |
| 507 | 20240119 | 100800 | 743748755 | 2670 | 2660 | 2670 | 2660 | 2414 |
| 508 | 20240119 | 100700 | 737307515 | 2670 | 2660 | 2670 | 2660 | 2476 |
| 509 | 20240119 | 100600 | 730708825 | 2660 | 2665 | 2665 | 2660 | 4776 |
| 510 | 20240119 | 100500 | 718003165 | 2665 | 2665 | 2670 | 2660 | 1219 |
| 511 | 20240119 | 100400 | 714755775 | 2665 | 2665 | 2665 | 2665 | 1305 |
| 512 | 20240119 | 100300 | 711277950 | 2670 | 2665 | 2670 | 2660 | 4719 |
| 513 | 20240119 | 100200 | 698721675 | 2665 | 2660 | 2665 | 2660 | 3500 |
| 514 | 20240119 | 100100 | 689404175 | 2665 | 2665 | 2665 | 2660 | 1298 |
| 515 | 20240119 | 100000 | 685947835 | 2665 | 2655 | 2665 | 2655 | 1107 |
| 516 | 20240119 | 095900 | 683003740 | 2655 | 2660 | 2660 | 2655 | 2839 |
| 517 | 20240119 | 095800 | 675456195 | 2660 | 2660 | 2660 | 2660 | 1500 |
| 518 | 20240119 | 095700 | 671466195 | 2660 | 2670 | 2670 | 2660 | 117 |
| 519 | 20240119 | 095600 | 671154800 | 2670 | 2660 | 2670 | 2655 | 5064 |
| 520 | 20240119 | 095500 | 657696195 | 2660 | 2665 | 2670 | 2660 | 4908 |
| 521 | 20240119 | 095400 | 644638580 | 2665 | 2665 | 2665 | 2660 | 7461 |
| 522 | 20240119 | 095300 | 624770555 | 2665 | 2670 | 2680 | 2665 | 8667 |
| 523 | 20240119 | 095200 | 601659370 | 2670 | 2670 | 2680 | 2670 | 1605 |
| 524 | 20240119 | 095100 | 597374010 | 2670 | 2675 | 2675 | 2670 | 3394 |
| 525 | 20240119 | 095000 | 588299890 | 2680 | 2680 | 2680 | 2680 | 233 |
| 526 | 20240119 | 094900 | 587675450 | 2685 | 2685 | 2685 | 2685 | 837 |
| 527 | 20240119 | 094800 | 585428105 | 2685 | 2675 | 2685 | 2675 | 3625 |
| 528 | 20240119 | 094700 | 575719690 | 2675 | 2680 | 2680 | 2675 | 3593 |
| 529 | 20240119 | 094600 | 566094125 | 2675 | 2685 | 2685 | 2675 | 3849 |
| 530 | 20240119 | 094500 | 555773410 | 2685 | 2685 | 2685 | 2685 | 2668 |
| 531 | 20240119 | 094400 | 548609830 | 2685 | 2690 | 2690 | 2680 | 3823 |
| 532 | 20240119 | 094300 | 538352320 | 2690 | 2690 | 2690 | 2685 | 5724 |
| 533 | 20240119 | 094200 | 522975025 | 2695 | 2690 | 2700 | 2690 | 8739 |
| 534 | 20240119 | 094100 | 499412915 | 2690 | 2695 | 2700 | 2690 | 3336 |
| 535 | 20240119 | 094000 | 490421850 | 2695 | 2690 | 2700 | 2690 | 14831 |
| 536 | 20240119 | 093900 | 450472380 | 2690 | 2685 | 2690 | 2685 | 6636 |
| 537 | 20240119 | 093800 | 432639570 | 2685 | 2685 | 2690 | 2685 | 6303 |
| 538 | 20240119 | 093700 | 415710575 | 2680 | 2675 | 2680 | 2675 | 1487 |
| 539 | 20240119 | 093600 | 411726245 | 2675 | 2670 | 2675 | 2670 | 2658 |
| 540 | 20240119 | 093500 | 404629365 | 2670 | 2675 | 2675 | 2670 | 3094 |
| 541 | 20240119 | 093400 | 396367830 | 2675 | 2680 | 2680 | 2675 | 148 |
| 542 | 20240119 | 093300 | 395971500 | 2680 | 2680 | 2680 | 2670 | 1263 |
| 543 | 20240119 | 093200 | 392592030 | 2680 | 2680 | 2680 | 2675 | 906 |
| 544 | 20240119 | 093100 | 390164290 | 2685 | 2680 | 2685 | 2675 | 9417 |
| 545 | 20240119 | 093000 | 364940395 | 2680 | 2665 | 2685 | 2665 | 13541 |
| 546 | 20240119 | 092900 | 328687935 | 2665 | 2670 | 2670 | 2665 | 6804 |
| 547 | 20240119 | 092800 | 310550570 | 2670 | 2670 | 2670 | 2670 | 11554 |
| 548 | 20240119 | 092700 | 279701390 | 2670 | 2670 | 2675 | 2670 | 4141 |
| 549 | 20240119 | 092600 | 268634820 | 2670 | 2665 | 2670 | 2660 | 9560 |
| 550 | 20240119 | 092500 | 243146240 | 2660 | 2660 | 2660 | 2660 | 1455 |
| 551 | 20240119 | 092400 | 239275940 | 2655 | 2660 | 2660 | 2655 | 1070 |
| 552 | 20240119 | 092300 | 236432590 | 2660 | 2660 | 2660 | 2660 | 21 |
| 553 | 20240119 | 092200 | 236376730 | 2660 | 2660 | 2660 | 2660 | 1381 |
| 554 | 20240119 | 092100 | 232703270 | 2660 | 2660 | 2660 | 2660 | 7338 |
| 555 | 20240119 | 092000 | 213184190 | 2660 | 2660 | 2660 | 2660 | 6210 |
| 556 | 20240119 | 091900 | 196665590 | 2660 | 2655 | 2660 | 2655 | 5370 |
| 557 | 20240119 | 091800 | 182383140 | 2655 | 2655 | 2660 | 2655 | 45 |
| 558 | 20240119 | 091700 | 182263635 | 2655 | 2655 | 2655 | 2655 | 1251 |
| 559 | 20240119 | 091600 | 178942230 | 2660 | 2660 | 2660 | 2660 | 1722 |
| 560 | 20240119 | 091500 | 174361710 | 2665 | 2660 | 2670 | 2655 | 7948 |
| 561 | 20240119 | 091400 | 153204915 | 2655 | 2655 | 2655 | 2650 | 4691 |
| 562 | 20240119 | 091300 | 140768050 | 2660 | 2655 | 2660 | 2655 | 2233 |
| 563 | 20240119 | 091200 | 134839410 | 2650 | 2650 | 2655 | 2650 | 496 |
| 564 | 20240119 | 091100 | 133523035 | 2655 | 2645 | 2655 | 2645 | 1660 |
| 565 | 20240119 | 091000 | 129120225 | 2645 | 2650 | 2650 | 2645 | 2067 |
| 566 | 20240119 | 090900 | 123642845 | 2655 | 2650 | 2655 | 2650 | 400 |
| 567 | 20240119 | 090800 | 122582600 | 2655 | 2660 | 2660 | 2655 | 1805 |
| 568 | 20240119 | 090700 | 117789075 | 2660 | 2650 | 2660 | 2645 | 19332 |
| 569 | 20240119 | 090600 | 66526855 | 2650 | 2640 | 2650 | 2640 | 1000 |
| 570 | 20240119 | 090500 | 63883855 | 2640 | 2640 | 2640 | 2640 | 577 |
| 571 | 20240119 | 090400 | 62360575 | 2640 | 2640 | 2640 | 2640 | 4236 |
| 572 | 20240119 | 090300 | 51177535 | 2640 | 2645 | 2650 | 2640 | 12760 |
| 573 | 20240119 | 090200 | 17400550 | 2635 | 2635 | 2640 | 2635 | 2798 |
| 574 | 20240119 | 090100 | 10024595 | 2635 | 2640 | 2640 | 2635 | 12 |
| 575 | 20240119 | 090000 | 9992960 | 2640 | 2640 | 2640 | 2640 | 3289 |