34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 201800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 3 | 20240119 | 201700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20240119 | 201600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20240119 | 201500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20240119 | 201400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20240119 | 201300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20240119 | 201200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20240119 | 201100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20240119 | 201000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20240119 | 200900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20240119 | 200800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20240119 | 200700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20240119 | 200600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20240119 | 200500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20240119 | 200400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20240119 | 200300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20240119 | 200200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20240119 | 200100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20240119 | 200000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20240119 | 195900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20240119 | 195800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20240119 | 195700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20240119 | 195600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20240119 | 195500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20240119 | 195400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20240119 | 195300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20240119 | 195200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20240119 | 195100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20240119 | 195000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20240119 | 194900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20240119 | 194800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 33 | 20240119 | 194700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20240119 | 194600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20240119 | 194500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20240119 | 194400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20240119 | 194300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20240119 | 194200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20240119 | 194100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20240119 | 194000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20240119 | 193900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20240119 | 193800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20240119 | 193700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20240119 | 193600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20240119 | 193500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20240119 | 193400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20240119 | 193300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20240119 | 193200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20240119 | 193100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20240119 | 193000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20240119 | 192900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20240119 | 192800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20240119 | 192700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20240119 | 192600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20240119 | 192500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20240119 | 192400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20240119 | 192300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20240119 | 192200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20240119 | 192100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20240119 | 192000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20240119 | 191900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20240119 | 191800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 63 | 20240119 | 191700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20240119 | 191600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20240119 | 191500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20240119 | 191400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20240119 | 191300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20240119 | 191200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20240119 | 191100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20240119 | 191000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20240119 | 190900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20240119 | 190800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20240119 | 190700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20240119 | 190600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20240119 | 190500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20240119 | 190400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20240119 | 190300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20240119 | 190200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20240119 | 190100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20240119 | 190000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20240119 | 185900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20240119 | 185800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20240119 | 185700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20240119 | 185600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20240119 | 185500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20240119 | 185400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20240119 | 185300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20240119 | 185200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20240119 | 185100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20240119 | 185000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20240119 | 184900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20240119 | 184800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 93 | 20240119 | 184700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20240119 | 184600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20240119 | 184500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20240119 | 184400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20240119 | 184300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20240119 | 184200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20240119 | 184100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20240119 | 184000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20240119 | 183900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20240119 | 183800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20240119 | 183700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20240119 | 183600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20240119 | 183500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20240119 | 183400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20240119 | 183300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20240119 | 183200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20240119 | 183100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20240119 | 183000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20240119 | 182900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20240119 | 182800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20240119 | 182700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20240119 | 182600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20240119 | 182500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20240119 | 182400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20240119 | 182300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20240119 | 182200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20240119 | 182100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20240119 | 182000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20240119 | 181900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20240119 | 181800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 123 | 20240119 | 181700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20240119 | 181600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20240119 | 181500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20240119 | 181400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20240119 | 181300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20240119 | 181200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20240119 | 181100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20240119 | 181000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20240119 | 180900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20240119 | 180800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20240119 | 180700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20240119 | 180600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20240119 | 180500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20240119 | 180400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20240119 | 180300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20240119 | 180200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20240119 | 180100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20240119 | 180000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20240119 | 175900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20240119 | 175800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20240119 | 175700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20240119 | 175600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20240119 | 175500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20240119 | 175400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20240119 | 175300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20240119 | 175200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20240119 | 175100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20240119 | 175000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20240119 | 174900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20240119 | 174800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 153 | 20240119 | 174700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20240119 | 174600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20240119 | 174500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20240119 | 174400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20240119 | 174300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20240119 | 174200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20240119 | 174100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20240119 | 174000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20240119 | 173900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20240119 | 173800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20240119 | 173700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20240119 | 173600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20240119 | 173500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20240119 | 173400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20240119 | 173300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20240119 | 173200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20240119 | 173100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20240119 | 173000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20240119 | 172900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20240119 | 172800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20240119 | 172700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20240119 | 172600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20240119 | 172500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20240119 | 172400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20240119 | 172300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20240119 | 172200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20240119 | 172100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20240119 | 172000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20240119 | 171900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20240119 | 171800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 183 | 20240119 | 171700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20240119 | 171600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20240119 | 171500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20240119 | 171400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20240119 | 171300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20240119 | 171200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20240119 | 171100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20240119 | 171000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20240119 | 170900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20240119 | 170800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20240119 | 170700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20240119 | 170600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20240119 | 170500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20240119 | 170400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20240119 | 170300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20240119 | 170200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20240119 | 170100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20240119 | 170000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20240119 | 165900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20240119 | 165800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20240119 | 165700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20240119 | 165600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20240119 | 165500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20240119 | 165400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20240119 | 165300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20240119 | 165200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20240119 | 165100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20240119 | 165000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20240119 | 164900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20240119 | 164800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 213 | 20240119 | 164700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20240119 | 164600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20240119 | 164500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20240119 | 164400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20240119 | 164300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20240119 | 164200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20240119 | 164100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20240119 | 164000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20240119 | 163900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20240119 | 163800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20240119 | 163700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20240119 | 163600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20240119 | 163500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20240119 | 163400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20240119 | 163300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20240119 | 163200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20240119 | 163100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20240119 | 163000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20240119 | 162900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20240119 | 162800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20240119 | 162700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20240119 | 162600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 235 | 20240119 | 162500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 236 | 20240119 | 162400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 237 | 20240119 | 162300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 238 | 20240119 | 162200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 239 | 20240119 | 162100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 240 | 20240119 | 162000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 241 | 20240119 | 161900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 242 | 20240119 | 161800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 243 | 20240119 | 161700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 244 | 20240119 | 161600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 245 | 20240119 | 161500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 246 | 20240119 | 161400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20240119 | 161300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 248 | 20240119 | 161200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 249 | 20240119 | 161100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 250 | 20240119 | 161000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 251 | 20240119 | 160900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 252 | 20240119 | 160800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 253 | 20240119 | 160700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 254 | 20240119 | 160600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 255 | 20240119 | 160500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 256 | 20240119 | 160400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 257 | 20240119 | 160300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 258 | 20240119 | 160200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 259 | 20240119 | 160100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 260 | 20240119 | 160000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 261 | 20240119 | 155900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 262 | 20240119 | 155800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 263 | 20240119 | 155700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 264 | 20240119 | 155600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 265 | 20240119 | 155500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 266 | 20240119 | 155400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 267 | 20240119 | 155300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 268 | 20240119 | 155200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 269 | 20240119 | 155100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 270 | 20240119 | 155000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 271 | 20240119 | 154900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 272 | 20240119 | 154800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 273 | 20240119 | 154700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 274 | 20240119 | 154600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 275 | 20240119 | 154500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 276 | 20240119 | 154400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 277 | 20240119 | 154300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 278 | 20240119 | 154200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 279 | 20240119 | 154100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 280 | 20240119 | 154000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 281 | 20240119 | 153900 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 282 | 20240119 | 153800 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 283 | 20240119 | 153700 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 284 | 20240119 | 153600 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 285 | 20240119 | 153500 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 286 | 20240119 | 153400 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 287 | 20240119 | 153300 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 288 | 20240119 | 153200 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 289 | 20240119 | 153100 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 290 | 20240119 | 153000 | 3417314380 | 3730 | 3730 | 3730 | 3730 | 19260 |
| 291 | 20240119 | 152900 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 292 | 20240119 | 152800 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 293 | 20240119 | 152700 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 294 | 20240119 | 152600 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 295 | 20240119 | 152500 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 296 | 20240119 | 152400 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 297 | 20240119 | 152300 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 298 | 20240119 | 152200 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 299 | 20240119 | 152100 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20240119 | 152000 | 3345474580 | 3705 | 3705 | 3705 | 3705 | 0 |
| 301 | 20240119 | 151900 | 3345474580 | 3705 | 3720 | 3725 | 3705 | 2423 |
| 302 | 20240119 | 151800 | 3336463460 | 3720 | 3715 | 3720 | 3695 | 9010 |
| 303 | 20240119 | 151700 | 3303060455 | 3710 | 3710 | 3720 | 3710 | 1253 |
| 304 | 20240119 | 151600 | 3298403060 | 3710 | 3715 | 3715 | 3710 | 4722 |
| 305 | 20240119 | 151500 | 3280861435 | 3710 | 3710 | 3715 | 3705 | 2087 |
| 306 | 20240119 | 151400 | 3273115100 | 3715 | 3715 | 3715 | 3715 | 1070 |
| 307 | 20240119 | 151300 | 3269140050 | 3715 | 3710 | 3715 | 3710 | 1244 |
| 308 | 20240119 | 151200 | 3264522285 | 3710 | 3710 | 3710 | 3710 | 2429 |
| 309 | 20240119 | 151100 | 3255510695 | 3710 | 3710 | 3710 | 3710 | 1050 |
| 310 | 20240119 | 151000 | 3251615195 | 3710 | 3705 | 3710 | 3705 | 1176 |
| 311 | 20240119 | 150900 | 3247253100 | 3710 | 3705 | 3710 | 3700 | 3666 |
| 312 | 20240119 | 150800 | 3233673100 | 3705 | 3705 | 3710 | 3705 | 994 |
| 313 | 20240119 | 150700 | 3229990320 | 3700 | 3705 | 3705 | 3695 | 4037 |
| 314 | 20240119 | 150600 | 3215064205 | 3705 | 3700 | 3710 | 3700 | 2446 |
| 315 | 20240119 | 150500 | 3206008075 | 3705 | 3715 | 3715 | 3705 | 1795 |
| 316 | 20240119 | 150400 | 3199350045 | 3710 | 3710 | 3710 | 3710 | 1133 |
| 317 | 20240119 | 150300 | 3195146615 | 3710 | 3715 | 3715 | 3705 | 1310 |
| 318 | 20240119 | 150200 | 3190285110 | 3710 | 3710 | 3710 | 3705 | 1133 |
| 319 | 20240119 | 150100 | 3186081730 | 3710 | 3710 | 3710 | 3710 | 1027 |
| 320 | 20240119 | 150000 | 3182271560 | 3710 | 3710 | 3710 | 3705 | 1695 |
| 321 | 20240119 | 145900 | 3175985870 | 3710 | 3710 | 3710 | 3705 | 1064 |
| 322 | 20240119 | 145800 | 3172038650 | 3710 | 3705 | 3710 | 3705 | 1257 |
| 323 | 20240119 | 145700 | 3167375240 | 3710 | 3705 | 3710 | 3705 | 1622 |
| 324 | 20240119 | 145600 | 3161360165 | 3710 | 3710 | 3710 | 3705 | 900 |
| 325 | 20240119 | 145500 | 3158021665 | 3710 | 3710 | 3710 | 3710 | 477 |
| 326 | 20240119 | 145400 | 3156251995 | 3695 | 3715 | 3715 | 3695 | 5915 |
| 327 | 20240119 | 145300 | 3134374525 | 3720 | 3715 | 3720 | 3715 | 1995 |
| 328 | 20240119 | 145200 | 3126956640 | 3715 | 3715 | 3715 | 3705 | 1910 |
| 329 | 20240119 | 145100 | 3119867625 | 3715 | 3715 | 3715 | 3715 | 523 |
| 330 | 20240119 | 145000 | 3117924680 | 3700 | 3715 | 3715 | 3700 | 1919 |
| 331 | 20240119 | 144900 | 3110808155 | 3720 | 3710 | 3720 | 3710 | 1296 |
| 332 | 20240119 | 144800 | 3105994490 | 3725 | 3700 | 3725 | 3695 | 1008 |
| 333 | 20240119 | 144700 | 3102264900 | 3725 | 3705 | 3725 | 3700 | 5002 |
| 334 | 20240119 | 144600 | 3083740860 | 3730 | 3730 | 3730 | 3690 | 7503 |
| 335 | 20240119 | 144500 | 3055957205 | 3735 | 3730 | 3735 | 3730 | 1443 |
| 336 | 20240119 | 144400 | 3050569115 | 3735 | 3735 | 3740 | 3735 | 1149 |
| 337 | 20240119 | 144300 | 3046277595 | 3740 | 3735 | 3740 | 3735 | 4564 |
| 338 | 20240119 | 144200 | 3029229050 | 3735 | 3730 | 3735 | 3730 | 1284 |
| 339 | 20240119 | 144100 | 3024437180 | 3730 | 3730 | 3735 | 3730 | 1504 |
| 340 | 20240119 | 144000 | 3018824460 | 3730 | 3735 | 3735 | 3725 | 2466 |
| 341 | 20240119 | 143900 | 3009630005 | 3730 | 3730 | 3735 | 3730 | 3679 |
| 342 | 20240119 | 143800 | 2995902580 | 3730 | 3725 | 3730 | 3725 | 762 |
| 343 | 20240119 | 143700 | 2993064125 | 3710 | 3730 | 3730 | 3710 | 3713 |
| 344 | 20240119 | 143600 | 2979236180 | 3730 | 3725 | 3730 | 3725 | 938 |
| 345 | 20240119 | 143500 | 2975739260 | 3730 | 3725 | 3730 | 3715 | 3373 |
| 346 | 20240119 | 143400 | 2963182450 | 3720 | 3725 | 3725 | 3720 | 1216 |
| 347 | 20240119 | 143300 | 2958656350 | 3725 | 3725 | 3725 | 3720 | 1233 |
| 348 | 20240119 | 143200 | 2954064130 | 3720 | 3720 | 3725 | 3720 | 1530 |
| 349 | 20240119 | 143100 | 2948365450 | 3725 | 3715 | 3725 | 3715 | 1191 |
| 350 | 20240119 | 143000 | 2943934980 | 3715 | 3720 | 3720 | 3715 | 1294 |
| 351 | 20240119 | 142900 | 2939121880 | 3720 | 3720 | 3720 | 3710 | 878 |
| 352 | 20240119 | 142800 | 2935859300 | 3720 | 3695 | 3720 | 3695 | 3101 |
| 353 | 20240119 | 142700 | 2924381020 | 3690 | 3690 | 3695 | 3690 | 3134 |
| 354 | 20240119 | 142600 | 2912803460 | 3690 | 3690 | 3690 | 3690 | 22 |
| 355 | 20240119 | 142500 | 2912722280 | 3690 | 3690 | 3690 | 3690 | 24 |
| 356 | 20240119 | 142400 | 2912633720 | 3690 | 3690 | 3690 | 3690 | 23 |
| 357 | 20240119 | 142300 | 2912548850 | 3690 | 3685 | 3690 | 3680 | 151 |
| 358 | 20240119 | 142200 | 2911992495 | 3685 | 3690 | 3690 | 3685 | 66 |
| 359 | 20240119 | 142100 | 2911749175 | 3690 | 3695 | 3695 | 3690 | 23 |
| 360 | 20240119 | 142000 | 2911664245 | 3695 | 3690 | 3695 | 3685 | 288 |
| 361 | 20240119 | 141900 | 2910601585 | 3690 | 3685 | 3690 | 3685 | 64 |
| 362 | 20240119 | 141800 | 2910365685 | 3665 | 3690 | 3690 | 3665 | 6 |
| 363 | 20240119 | 141700 | 2910343670 | 3665 | 3690 | 3690 | 3665 | 712 |
| 364 | 20240119 | 141600 | 2907728815 | 3690 | 3695 | 3695 | 3680 | 20012 |
| 365 | 20240119 | 141500 | 2834082800 | 3695 | 3695 | 3695 | 3695 | 486 |
| 366 | 20240119 | 141400 | 2832287030 | 3695 | 3695 | 3695 | 3690 | 531 |
| 367 | 20240119 | 141300 | 2830325520 | 3695 | 3695 | 3695 | 3695 | 0 |
| 368 | 20240119 | 141200 | 2830325520 | 3695 | 3695 | 3700 | 3695 | 544 |
| 369 | 20240119 | 141100 | 2828315435 | 3685 | 3690 | 3700 | 3685 | 1433 |
| 370 | 20240119 | 141000 | 2823019455 | 3690 | 3700 | 3700 | 3690 | 371 |
| 371 | 20240119 | 140900 | 2821648805 | 3700 | 3695 | 3700 | 3695 | 232 |
| 372 | 20240119 | 140800 | 2820791555 | 3690 | 3685 | 3690 | 3685 | 1556 |
| 373 | 20240119 | 140700 | 2815051485 | 3685 | 3685 | 3685 | 3685 | 827 |
| 374 | 20240119 | 140600 | 2812003990 | 3680 | 3685 | 3685 | 3680 | 490 |
| 375 | 20240119 | 140500 | 2810200620 | 3685 | 3685 | 3685 | 3685 | 35 |
| 376 | 20240119 | 140400 | 2810071645 | 3685 | 3685 | 3685 | 3685 | 325 |
| 377 | 20240119 | 140300 | 2808874020 | 3680 | 3685 | 3685 | 3680 | 1163 |
| 378 | 20240119 | 140200 | 2804594000 | 3685 | 3680 | 3685 | 3680 | 1028 |
| 379 | 20240119 | 140100 | 2800810835 | 3680 | 3685 | 3685 | 3680 | 3005 |
| 380 | 20240119 | 140000 | 2789752265 | 3685 | 3685 | 3685 | 3680 | 201 |
| 381 | 20240119 | 135900 | 2789011835 | 3685 | 3680 | 3685 | 3680 | 126 |
| 382 | 20240119 | 135800 | 2788548135 | 3680 | 3685 | 3685 | 3680 | 1605 |
| 383 | 20240119 | 135700 | 2782641610 | 3685 | 3685 | 3685 | 3685 | 60 |
| 384 | 20240119 | 135600 | 2782420510 | 3685 | 3685 | 3685 | 3685 | 12 |
| 385 | 20240119 | 135500 | 2782376290 | 3680 | 3690 | 3690 | 3680 | 299 |
| 386 | 20240119 | 135400 | 2781275075 | 3690 | 3690 | 3690 | 3690 | 154 |
| 387 | 20240119 | 135300 | 2780706815 | 3690 | 3690 | 3690 | 3690 | 2 |
| 388 | 20240119 | 135200 | 2780699435 | 3690 | 3690 | 3690 | 3690 | 2 |
| 389 | 20240119 | 135100 | 2780692055 | 3690 | 3695 | 3695 | 3685 | 18 |
| 390 | 20240119 | 135000 | 2780625700 | 3695 | 3695 | 3695 | 3685 | 21 |
| 391 | 20240119 | 134900 | 2780548200 | 3695 | 3690 | 3695 | 3680 | 803 |
| 392 | 20240119 | 134800 | 2777591375 | 3695 | 3695 | 3695 | 3690 | 124 |
| 393 | 20240119 | 134700 | 2777133295 | 3695 | 3695 | 3695 | 3695 | 114 |
| 394 | 20240119 | 134600 | 2776712065 | 3695 | 3695 | 3695 | 3695 | 331 |
| 395 | 20240119 | 134500 | 2775489020 | 3695 | 3680 | 3695 | 3680 | 3503 |
| 396 | 20240119 | 134400 | 2762588545 | 3680 | 3680 | 3680 | 3680 | 2 |
| 397 | 20240119 | 134300 | 2762581185 | 3680 | 3680 | 3680 | 3675 | 220 |
| 398 | 20240119 | 134200 | 2761772670 | 3680 | 3680 | 3680 | 3680 | 2 |
| 399 | 20240119 | 134100 | 2761765310 | 3680 | 3675 | 3680 | 3675 | 455 |
| 400 | 20240119 | 134000 | 2760092935 | 3675 | 3680 | 3680 | 3675 | 25 |
| 401 | 20240119 | 133900 | 2760001055 | 3675 | 3675 | 3675 | 3675 | 46 |
| 402 | 20240119 | 133800 | 2759832005 | 3670 | 3670 | 3670 | 3665 | 2903 |
| 403 | 20240119 | 133700 | 2749186295 | 3670 | 3670 | 3670 | 3655 | 479 |
| 404 | 20240119 | 133600 | 2747434740 | 3670 | 3675 | 3675 | 3655 | 2846 |
| 405 | 20240119 | 133500 | 2737020425 | 3675 | 3675 | 3675 | 3670 | 37 |
| 406 | 20240119 | 133400 | 2736884585 | 3675 | 3680 | 3680 | 3675 | 62 |
| 407 | 20240119 | 133300 | 2736656725 | 3680 | 3680 | 3680 | 3680 | 2 |
| 408 | 20240119 | 133200 | 2736649365 | 3680 | 3685 | 3685 | 3660 | 421 |
| 409 | 20240119 | 133100 | 2735103425 | 3685 | 3685 | 3685 | 3680 | 413 |
| 410 | 20240119 | 133000 | 2733582020 | 3680 | 3680 | 3680 | 3680 | 7 |
| 411 | 20240119 | 132900 | 2733556260 | 3685 | 3685 | 3685 | 3685 | 25 |
| 412 | 20240119 | 132800 | 2733464135 | 3685 | 3685 | 3685 | 3685 | 12 |
| 413 | 20240119 | 132700 | 2733419915 | 3685 | 3685 | 3685 | 3685 | 14 |
| 414 | 20240119 | 132600 | 2733368325 | 3685 | 3685 | 3685 | 3685 | 0 |
| 415 | 20240119 | 132500 | 2733368325 | 3685 | 3685 | 3685 | 3680 | 115 |
| 416 | 20240119 | 132400 | 2732945050 | 3685 | 3685 | 3685 | 3685 | 120 |
| 417 | 20240119 | 132300 | 2732502850 | 3685 | 3685 | 3685 | 3685 | 72 |
| 418 | 20240119 | 132200 | 2732237530 | 3685 | 3680 | 3685 | 3680 | 2 |
| 419 | 20240119 | 132100 | 2732230165 | 3685 | 3680 | 3685 | 3680 | 204 |
| 420 | 20240119 | 132000 | 2731478540 | 3680 | 3680 | 3680 | 3680 | 48 |
| 421 | 20240119 | 131900 | 2731301900 | 3675 | 3690 | 3690 | 3660 | 5545 |
| 422 | 20240119 | 131800 | 2710980555 | 3690 | 3680 | 3690 | 3675 | 13 |
| 423 | 20240119 | 131700 | 2710932745 | 3680 | 3685 | 3695 | 3680 | 3586 |
| 424 | 20240119 | 131600 | 2697726745 | 3685 | 3685 | 3690 | 3685 | 150 |
| 425 | 20240119 | 131500 | 2697173990 | 3690 | 3685 | 3690 | 3685 | 8 |
| 426 | 20240119 | 131400 | 2697144505 | 3690 | 3690 | 3690 | 3690 | 1 |
| 427 | 20240119 | 131300 | 2697140815 | 3685 | 3690 | 3690 | 3685 | 1521 |
| 428 | 20240119 | 131200 | 2691535305 | 3695 | 3690 | 3695 | 3690 | 108 |
| 429 | 20240119 | 131100 | 2691136780 | 3695 | 3695 | 3695 | 3695 | 0 |
| 430 | 20240119 | 131000 | 2691136780 | 3695 | 3690 | 3695 | 3685 | 1666 |
| 431 | 20240119 | 130900 | 2684994230 | 3690 | 3695 | 3695 | 3690 | 11 |
| 432 | 20240119 | 130800 | 2684953635 | 3695 | 3695 | 3695 | 3695 | 52 |
| 433 | 20240119 | 130700 | 2684761495 | 3695 | 3695 | 3695 | 3695 | 15 |
| 434 | 20240119 | 130600 | 2684706070 | 3695 | 3695 | 3695 | 3695 | 0 |
| 435 | 20240119 | 130500 | 2684706070 | 3695 | 3700 | 3700 | 3695 | 132 |
| 436 | 20240119 | 130400 | 2684217980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 437 | 20240119 | 130300 | 2684217980 | 3695 | 3685 | 3695 | 3685 | 583 |
| 438 | 20240119 | 130200 | 2682064155 | 3690 | 3685 | 3690 | 3680 | 151 |
| 439 | 20240119 | 130100 | 2681507540 | 3680 | 3690 | 3690 | 3680 | 336 |
| 440 | 20240119 | 130000 | 2680270950 | 3690 | 3695 | 3695 | 3685 | 564 |
| 441 | 20240119 | 125900 | 2678190095 | 3680 | 3690 | 3695 | 3680 | 1573 |
| 442 | 20240119 | 125800 | 2672401170 | 3680 | 3695 | 3695 | 3680 | 4700 |
| 443 | 20240119 | 125700 | 2655084875 | 3695 | 3695 | 3695 | 3695 | 3040 |
| 444 | 20240119 | 125600 | 2643852075 | 3690 | 3690 | 3690 | 3685 | 1495 |
| 445 | 20240119 | 125500 | 2638335530 | 3690 | 3695 | 3695 | 3685 | 4008 |
| 446 | 20240119 | 125400 | 2623555385 | 3700 | 3700 | 3700 | 3700 | 3 |
| 447 | 20240119 | 125300 | 2623544285 | 3700 | 3700 | 3700 | 3700 | 0 |
| 448 | 20240119 | 125200 | 2623544285 | 3700 | 3700 | 3700 | 3695 | 20 |
| 449 | 20240119 | 125100 | 2623470375 | 3690 | 3705 | 3705 | 3690 | 12 |
| 450 | 20240119 | 125000 | 2623426065 | 3690 | 3710 | 3710 | 3690 | 346 |
| 451 | 20240119 | 124900 | 2622147525 | 3705 | 3705 | 3705 | 3705 | 16 |
| 452 | 20240119 | 124800 | 2622088245 | 3705 | 3705 | 3705 | 3700 | 327 |
| 453 | 20240119 | 124700 | 2620877730 | 3690 | 3705 | 3705 | 3685 | 260 |
| 454 | 20240119 | 124600 | 2619917530 | 3700 | 3725 | 3725 | 3680 | 12003 |
| 455 | 20240119 | 124500 | 2575472210 | 3725 | 3735 | 3735 | 3725 | 3 |
| 456 | 20240119 | 124400 | 2575461015 | 3735 | 3730 | 3735 | 3725 | 3331 |
| 457 | 20240119 | 124300 | 2563047830 | 3735 | 3740 | 3740 | 3735 | 1333 |
| 458 | 20240119 | 124200 | 2558069045 | 3740 | 3740 | 3740 | 3740 | 0 |
| 459 | 20240119 | 124100 | 2558069045 | 3740 | 3745 | 3745 | 3735 | 65 |
| 460 | 20240119 | 124000 | 2557826115 | 3740 | 3740 | 3740 | 3740 | 2816 |
| 461 | 20240119 | 123900 | 2547294275 | 3740 | 3740 | 3740 | 3740 | 2444 |
| 462 | 20240119 | 123800 | 2538153715 | 3745 | 3745 | 3745 | 3745 | 581 |
| 463 | 20240119 | 123700 | 2535977870 | 3745 | 3745 | 3745 | 3745 | 482 |
| 464 | 20240119 | 123600 | 2534172780 | 3745 | 3745 | 3745 | 3745 | 100 |
| 465 | 20240119 | 123500 | 2533798280 | 3745 | 3750 | 3750 | 3745 | 150 |
| 466 | 20240119 | 123400 | 2533236280 | 3750 | 3745 | 3750 | 3745 | 227 |
| 467 | 20240119 | 123300 | 2532386155 | 3750 | 3745 | 3750 | 3745 | 202 |
| 468 | 20240119 | 123200 | 2531628660 | 3745 | 3740 | 3745 | 3740 | 54 |
| 469 | 20240119 | 123100 | 2531426675 | 3745 | 3745 | 3745 | 3745 | 58 |
| 470 | 20240119 | 123000 | 2531209465 | 3745 | 3750 | 3750 | 3740 | 2220 |
| 471 | 20240119 | 122900 | 2522900170 | 3755 | 3755 | 3755 | 3755 | 1 |
| 472 | 20240119 | 122800 | 2522896415 | 3750 | 3750 | 3755 | 3750 | 276 |
| 473 | 20240119 | 122700 | 2521861405 | 3750 | 3750 | 3750 | 3750 | 641 |
| 474 | 20240119 | 122600 | 2519457655 | 3750 | 3750 | 3750 | 3750 | 390 |
| 475 | 20240119 | 122500 | 2517995155 | 3750 | 3750 | 3750 | 3750 | 823 |
| 476 | 20240119 | 122400 | 2514908905 | 3750 | 3755 | 3755 | 3750 | 7 |
| 477 | 20240119 | 122300 | 2514882650 | 3755 | 3750 | 3755 | 3750 | 10 |
| 478 | 20240119 | 122200 | 2514845145 | 3755 | 3755 | 3760 | 3750 | 2311 |
| 479 | 20240119 | 122100 | 2506161610 | 3755 | 3755 | 3755 | 3745 | 1341 |
| 480 | 20240119 | 122000 | 2501134225 | 3750 | 3750 | 3755 | 3750 | 300 |
| 481 | 20240119 | 121900 | 2500009175 | 3755 | 3750 | 3755 | 3750 | 1969 |
| 482 | 20240119 | 121800 | 2492619875 | 3755 | 3755 | 3755 | 3755 | 128 |
| 483 | 20240119 | 121700 | 2492139235 | 3750 | 3750 | 3750 | 3745 | 526 |
| 484 | 20240119 | 121600 | 2490166895 | 3750 | 3750 | 3750 | 3750 | 0 |
| 485 | 20240119 | 121500 | 2490166895 | 3750 | 3750 | 3750 | 3750 | 191 |
| 486 | 20240119 | 121400 | 2489450645 | 3755 | 3760 | 3760 | 3755 | 1405 |
| 487 | 20240119 | 121300 | 2484174185 | 3760 | 3760 | 3760 | 3760 | 20 |
| 488 | 20240119 | 121200 | 2484098985 | 3760 | 3760 | 3760 | 3760 | 11 |
| 489 | 20240119 | 121100 | 2484057625 | 3755 | 3765 | 3765 | 3755 | 12 |
| 490 | 20240119 | 121000 | 2484012465 | 3755 | 3765 | 3765 | 3755 | 1636 |
| 491 | 20240119 | 120900 | 2477860685 | 3765 | 3765 | 3770 | 3765 | 2466 |
| 492 | 20240119 | 120800 | 2468576190 | 3760 | 3750 | 3760 | 3750 | 7104 |
| 493 | 20240119 | 120700 | 2441879870 | 3750 | 3750 | 3750 | 3750 | 554 |
| 494 | 20240119 | 120600 | 2439802370 | 3750 | 3750 | 3750 | 3750 | 529 |
| 495 | 20240119 | 120500 | 2437818620 | 3745 | 3745 | 3745 | 3745 | 101 |
| 496 | 20240119 | 120400 | 2437440375 | 3745 | 3740 | 3745 | 3740 | 881 |
| 497 | 20240119 | 120300 | 2434143400 | 3740 | 3740 | 3740 | 3740 | 157 |
| 498 | 20240119 | 120200 | 2433556220 | 3740 | 3740 | 3740 | 3740 | 0 |
| 499 | 20240119 | 120100 | 2433556220 | 3740 | 3735 | 3740 | 3735 | 1103 |
| 500 | 20240119 | 120000 | 2429431110 | 3735 | 3735 | 3735 | 3735 | 22 |
| 501 | 20240119 | 115900 | 2429348940 | 3730 | 3730 | 3730 | 3730 | 619 |
| 502 | 20240119 | 115800 | 2427040070 | 3730 | 3735 | 3735 | 3730 | 721 |
| 503 | 20240119 | 115700 | 2424349500 | 3735 | 3740 | 3740 | 3735 | 565 |
| 504 | 20240119 | 115600 | 2422236725 | 3735 | 3735 | 3735 | 3735 | 201 |
| 505 | 20240119 | 115500 | 2421485990 | 3730 | 3745 | 3745 | 3730 | 2632 |
| 506 | 20240119 | 115400 | 2411663440 | 3750 | 3750 | 3750 | 3750 | 831 |
| 507 | 20240119 | 115300 | 2408547190 | 3755 | 3755 | 3755 | 3755 | 324 |
| 508 | 20240119 | 115200 | 2407330570 | 3755 | 3760 | 3760 | 3755 | 56 |
| 509 | 20240119 | 115100 | 2407120140 | 3760 | 3760 | 3760 | 3760 | 21 |
| 510 | 20240119 | 115000 | 2407041180 | 3765 | 3765 | 3765 | 3760 | 194 |
| 511 | 20240119 | 114900 | 2406311325 | 3765 | 3770 | 3770 | 3765 | 559 |
| 512 | 20240119 | 114800 | 2404204865 | 3770 | 3765 | 3770 | 3745 | 7652 |
| 513 | 20240119 | 114700 | 2375392225 | 3765 | 3765 | 3770 | 3760 | 465 |
| 514 | 20240119 | 114600 | 2373640530 | 3765 | 3760 | 3770 | 3760 | 1417 |
| 515 | 20240119 | 114500 | 2368305860 | 3760 | 3760 | 3765 | 3760 | 6792 |
| 516 | 20240119 | 114400 | 2342742535 | 3760 | 3760 | 3760 | 3740 | 2926 |
| 517 | 20240119 | 114300 | 2331747110 | 3755 | 3755 | 3760 | 3755 | 432 |
| 518 | 20240119 | 114200 | 2330124445 | 3750 | 3760 | 3760 | 3750 | 159 |
| 519 | 20240119 | 114100 | 2329526975 | 3760 | 3755 | 3760 | 3755 | 24 |
| 520 | 20240119 | 114000 | 2329436790 | 3755 | 3760 | 3760 | 3735 | 695 |
| 521 | 20240119 | 113900 | 2326836525 | 3765 | 3765 | 3765 | 3755 | 2509 |
| 522 | 20240119 | 113800 | 2317391060 | 3765 | 3765 | 3770 | 3750 | 1616 |
| 523 | 20240119 | 113700 | 2311301900 | 3760 | 3760 | 3765 | 3755 | 995 |
| 524 | 20240119 | 113600 | 2307561185 | 3760 | 3745 | 3765 | 3740 | 13337 |
| 525 | 20240119 | 113500 | 2257438860 | 3745 | 3745 | 3745 | 3745 | 300 |
| 526 | 20240119 | 113400 | 2256315360 | 3745 | 3740 | 3745 | 3740 | 401 |
| 527 | 20240119 | 113300 | 2254814545 | 3740 | 3740 | 3740 | 3740 | 12 |
| 528 | 20240119 | 113200 | 2254769665 | 3740 | 3740 | 3740 | 3740 | 1 |
| 529 | 20240119 | 113100 | 2254765925 | 3725 | 3735 | 3740 | 3725 | 3481 |
| 530 | 20240119 | 113000 | 2241766190 | 3735 | 3735 | 3735 | 3735 | 700 |
| 531 | 20240119 | 112900 | 2239151690 | 3735 | 3730 | 3735 | 3720 | 1328 |
| 532 | 20240119 | 112800 | 2234208110 | 3735 | 3735 | 3735 | 3735 | 329 |
| 533 | 20240119 | 112700 | 2232979295 | 3740 | 3735 | 3740 | 3735 | 55 |
| 534 | 20240119 | 112600 | 2232773600 | 3740 | 3740 | 3740 | 3740 | 181 |
| 535 | 20240119 | 112500 | 2232096660 | 3745 | 3745 | 3745 | 3745 | 0 |
| 536 | 20240119 | 112400 | 2232096660 | 3745 | 3750 | 3750 | 3745 | 16 |
| 537 | 20240119 | 112300 | 2232036735 | 3745 | 3750 | 3750 | 3745 | 48 |
| 538 | 20240119 | 112200 | 2231856875 | 3750 | 3735 | 3750 | 3730 | 1004 |
| 539 | 20240119 | 112100 | 2228107965 | 3730 | 3750 | 3750 | 3730 | 1967 |
| 540 | 20240119 | 112000 | 2220763815 | 3750 | 3755 | 3755 | 3750 | 84 |
| 541 | 20240119 | 111900 | 2220448400 | 3755 | 3755 | 3755 | 3755 | 20 |
| 542 | 20240119 | 111800 | 2220373300 | 3760 | 3755 | 3760 | 3755 | 32 |
| 543 | 20240119 | 111700 | 2220253040 | 3755 | 3750 | 3760 | 3750 | 4151 |
| 544 | 20240119 | 111600 | 2204682550 | 3750 | 3750 | 3750 | 3750 | 262 |
| 545 | 20240119 | 111500 | 2203700050 | 3745 | 3745 | 3745 | 3745 | 179 |
| 546 | 20240119 | 111400 | 2203029695 | 3745 | 3750 | 3750 | 3745 | 1304 |
| 547 | 20240119 | 111300 | 2198142660 | 3750 | 3750 | 3750 | 3750 | 1248 |
| 548 | 20240119 | 111200 | 2193462660 | 3750 | 3755 | 3755 | 3750 | 313 |
| 549 | 20240119 | 111100 | 2192288845 | 3750 | 3755 | 3755 | 3750 | 382 |
| 550 | 20240119 | 111000 | 2190854845 | 3755 | 3755 | 3755 | 3755 | 1173 |
| 551 | 20240119 | 110900 | 2186450230 | 3755 | 3755 | 3755 | 3755 | 775 |
| 552 | 20240119 | 110800 | 2183540105 | 3755 | 3760 | 3765 | 3755 | 1017 |
| 553 | 20240119 | 110700 | 2179716160 | 3760 | 3760 | 3765 | 3755 | 4531 |
| 554 | 20240119 | 110600 | 2162679835 | 3760 | 3745 | 3760 | 3745 | 9233 |
| 555 | 20240119 | 110500 | 2128024985 | 3750 | 3745 | 3750 | 3745 | 298 |
| 556 | 20240119 | 110400 | 2126908430 | 3745 | 3750 | 3750 | 3745 | 462 |
| 557 | 20240119 | 110300 | 2125176970 | 3750 | 3745 | 3755 | 3745 | 1170 |
| 558 | 20240119 | 110200 | 2120788520 | 3750 | 3750 | 3750 | 3745 | 1298 |
| 559 | 20240119 | 110100 | 2115921510 | 3750 | 3750 | 3755 | 3745 | 1057 |
| 560 | 20240119 | 110000 | 2111956370 | 3750 | 3745 | 3760 | 3745 | 6885 |
| 561 | 20240119 | 105900 | 2086136770 | 3740 | 3740 | 3740 | 3720 | 5577 |
| 562 | 20240119 | 105800 | 2065312255 | 3740 | 3725 | 3740 | 3725 | 5079 |
| 563 | 20240119 | 105700 | 2046336245 | 3720 | 3725 | 3725 | 3720 | 950 |
| 564 | 20240119 | 105600 | 2042800750 | 3725 | 3715 | 3725 | 3715 | 5653 |
| 565 | 20240119 | 105500 | 2021756615 | 3710 | 3700 | 3710 | 3700 | 971 |
| 566 | 20240119 | 105400 | 2018160965 | 3695 | 3695 | 3700 | 3690 | 1715 |
| 567 | 20240119 | 105300 | 2011827160 | 3695 | 3690 | 3695 | 3690 | 2848 |
| 568 | 20240119 | 105200 | 2001314400 | 3690 | 3690 | 3690 | 3690 | 1666 |
| 569 | 20240119 | 105100 | 1995166860 | 3700 | 3705 | 3705 | 3690 | 5993 |
| 570 | 20240119 | 105000 | 1972991430 | 3710 | 3715 | 3715 | 3710 | 2062 |
| 571 | 20240119 | 104900 | 1965336295 | 3725 | 3730 | 3730 | 3720 | 949 |
| 572 | 20240119 | 104800 | 1961805995 | 3725 | 3735 | 3735 | 3725 | 1960 |
| 573 | 20240119 | 104700 | 1954504770 | 3735 | 3735 | 3735 | 3730 | 132 |
| 574 | 20240119 | 104600 | 1954012400 | 3730 | 3730 | 3730 | 3730 | 928 |
| 575 | 20240119 | 104500 | 1950550960 | 3730 | 3730 | 3730 | 3730 | 11 |
| 576 | 20240119 | 104400 | 1950509930 | 3725 | 3730 | 3730 | 3725 | 3137 |
| 577 | 20240119 | 104300 | 1938824535 | 3735 | 3735 | 3735 | 3730 | 19 |
| 578 | 20240119 | 104200 | 1938753655 | 3730 | 3725 | 3735 | 3725 | 716 |
| 579 | 20240119 | 104100 | 1936086385 | 3735 | 3725 | 3735 | 3720 | 1146 |
| 580 | 20240119 | 104000 | 1931817900 | 3730 | 3730 | 3730 | 3730 | 203 |
| 581 | 20240119 | 103900 | 1931060710 | 3730 | 3730 | 3730 | 3730 | 1057 |
| 582 | 20240119 | 103800 | 1927118100 | 3740 | 3745 | 3745 | 3725 | 72 |
| 583 | 20240119 | 103700 | 1926849455 | 3730 | 3730 | 3735 | 3730 | 614 |
| 584 | 20240119 | 103600 | 1924559180 | 3755 | 3725 | 3755 | 3725 | 2089 |
| 585 | 20240119 | 103500 | 1916741235 | 3725 | 3730 | 3730 | 3725 | 1206 |
| 586 | 20240119 | 103400 | 1912243215 | 3740 | 3740 | 3740 | 3725 | 1745 |
| 587 | 20240119 | 103300 | 1905736105 | 3745 | 3730 | 3745 | 3730 | 96 |
| 588 | 20240119 | 103200 | 1905377610 | 3730 | 3730 | 3740 | 3730 | 542 |
| 589 | 20240119 | 103100 | 1903355610 | 3730 | 3730 | 3735 | 3730 | 2221 |
| 590 | 20240119 | 103000 | 1895071035 | 3735 | 3740 | 3760 | 3735 | 4502 |
| 591 | 20240119 | 102900 | 1878231690 | 3745 | 3765 | 3765 | 3740 | 3156 |
| 592 | 20240119 | 102800 | 1866408345 | 3765 | 3760 | 3770 | 3740 | 15976 |
| 593 | 20240119 | 102700 | 1806359360 | 3760 | 3750 | 3760 | 3735 | 4746 |
| 594 | 20240119 | 102600 | 1788551445 | 3750 | 3735 | 3755 | 3730 | 5006 |
| 595 | 20240119 | 102500 | 1769770840 | 3750 | 3740 | 3750 | 3720 | 5345 |
| 596 | 20240119 | 102400 | 1749760870 | 3740 | 3715 | 3740 | 3715 | 4770 |
| 597 | 20240119 | 102300 | 1731963225 | 3715 | 3710 | 3715 | 3710 | 238 |
| 598 | 20240119 | 102200 | 1731080010 | 3710 | 3710 | 3720 | 3710 | 516 |
| 599 | 20240119 | 102100 | 1729164205 | 3705 | 3720 | 3725 | 3705 | 9304 |
| 600 | 20240119 | 102000 | 1694616575 | 3725 | 3730 | 3730 | 3725 | 1005 |
| 601 | 20240119 | 101900 | 1690872775 | 3730 | 3735 | 3735 | 3730 | 1121 |
| 602 | 20240119 | 101800 | 1686691300 | 3730 | 3730 | 3735 | 3730 | 36 |
| 603 | 20240119 | 101700 | 1686556995 | 3725 | 3730 | 3730 | 3725 | 3817 |
| 604 | 20240119 | 101600 | 1672327780 | 3730 | 3740 | 3740 | 3730 | 1392 |
| 605 | 20240119 | 101500 | 1667129780 | 3740 | 3740 | 3740 | 3735 | 518 |
| 606 | 20240119 | 101400 | 1665193295 | 3735 | 3745 | 3745 | 3735 | 2281 |
| 607 | 20240119 | 101300 | 1656660235 | 3750 | 3750 | 3750 | 3745 | 3053 |
| 608 | 20240119 | 101200 | 1645212920 | 3755 | 3755 | 3760 | 3750 | 3538 |
| 609 | 20240119 | 101100 | 1631915950 | 3755 | 3745 | 3755 | 3745 | 2982 |
| 610 | 20240119 | 101000 | 1620729635 | 3745 | 3735 | 3745 | 3735 | 21 |
| 611 | 20240119 | 100900 | 1620651095 | 3735 | 3755 | 3755 | 3730 | 10670 |
| 612 | 20240119 | 100800 | 1580782895 | 3755 | 3760 | 3760 | 3750 | 4949 |
| 613 | 20240119 | 100700 | 1562193525 | 3760 | 3730 | 3760 | 3730 | 35205 |
| 614 | 20240119 | 100600 | 1430172135 | 3730 | 3725 | 3735 | 3725 | 606 |
| 615 | 20240119 | 100500 | 1427911210 | 3725 | 3735 | 3735 | 3725 | 506 |
| 616 | 20240119 | 100400 | 1426023860 | 3730 | 3725 | 3735 | 3725 | 3217 |
| 617 | 20240119 | 100300 | 1414037470 | 3725 | 3700 | 3725 | 3700 | 187 |
| 618 | 20240119 | 100200 | 1413344075 | 3700 | 3725 | 3725 | 3700 | 8103 |
| 619 | 20240119 | 100100 | 1383235620 | 3725 | 3735 | 3735 | 3725 | 618 |
| 620 | 20240119 | 100000 | 1380930470 | 3735 | 3725 | 3740 | 3720 | 2682 |
| 621 | 20240119 | 095900 | 1370919585 | 3725 | 3720 | 3725 | 3720 | 4204 |
| 622 | 20240119 | 095800 | 1355264070 | 3720 | 3705 | 3720 | 3705 | 888 |
| 623 | 20240119 | 095700 | 1351971550 | 3710 | 3715 | 3720 | 3705 | 437 |
| 624 | 20240119 | 095600 | 1350349195 | 3715 | 3715 | 3720 | 3715 | 1528 |
| 625 | 20240119 | 095500 | 1344666425 | 3715 | 3700 | 3715 | 3700 | 2121 |
| 626 | 20240119 | 095400 | 1336793895 | 3700 | 3700 | 3705 | 3700 | 1255 |
| 627 | 20240119 | 095300 | 1332147695 | 3705 | 3710 | 3725 | 3695 | 3876 |
| 628 | 20240119 | 095200 | 1317728995 | 3690 | 3705 | 3715 | 3690 | 3387 |
| 629 | 20240119 | 095100 | 1305208470 | 3700 | 3700 | 3700 | 3700 | 19 |
| 630 | 20240119 | 095000 | 1305138170 | 3700 | 3720 | 3730 | 3690 | 25970 |
| 631 | 20240119 | 094900 | 1209100170 | 3720 | 3735 | 3735 | 3720 | 713 |
| 632 | 20240119 | 094800 | 1206442775 | 3735 | 3730 | 3735 | 3725 | 790 |
| 633 | 20240119 | 094700 | 1203497390 | 3730 | 3745 | 3745 | 3725 | 2258 |
| 634 | 20240119 | 094600 | 1195056195 | 3745 | 3725 | 3745 | 3720 | 7693 |
| 635 | 20240119 | 094500 | 1166327750 | 3725 | 3740 | 3740 | 3720 | 8268 |
| 636 | 20240119 | 094400 | 1135521855 | 3735 | 3745 | 3745 | 3735 | 1303 |
| 637 | 20240119 | 094300 | 1130643185 | 3740 | 3750 | 3750 | 3740 | 1017 |
| 638 | 20240119 | 094200 | 1126834915 | 3745 | 3745 | 3750 | 3745 | 1030 |
| 639 | 20240119 | 094100 | 1122972935 | 3745 | 3740 | 3745 | 3740 | 1027 |
| 640 | 20240119 | 094000 | 1119128465 | 3740 | 3740 | 3745 | 3740 | 1362 |
| 641 | 20240119 | 093900 | 1114030760 | 3745 | 3745 | 3760 | 3745 | 8873 |
| 642 | 20240119 | 093800 | 1080725165 | 3745 | 3730 | 3755 | 3730 | 25022 |
| 643 | 20240119 | 093700 | 986996355 | 3735 | 3735 | 3735 | 3730 | 4384 |
| 644 | 20240119 | 093600 | 970636295 | 3735 | 3740 | 3740 | 3735 | 2424 |
| 645 | 20240119 | 093500 | 961580285 | 3745 | 3735 | 3745 | 3735 | 1080 |
| 646 | 20240119 | 093400 | 957541920 | 3740 | 3745 | 3745 | 3735 | 2433 |
| 647 | 20240119 | 093300 | 948451235 | 3735 | 3730 | 3750 | 3730 | 22640 |
| 648 | 20240119 | 093200 | 863700680 | 3725 | 3725 | 3735 | 3715 | 6191 |
| 649 | 20240119 | 093100 | 840619220 | 3725 | 3725 | 3725 | 3700 | 2301 |
| 650 | 20240119 | 093000 | 832059815 | 3725 | 3715 | 3725 | 3715 | 1057 |
| 651 | 20240119 | 092900 | 828131590 | 3715 | 3725 | 3730 | 3705 | 2606 |
| 652 | 20240119 | 092800 | 818428140 | 3725 | 3725 | 3730 | 3700 | 20096 |
| 653 | 20240119 | 092700 | 743941665 | 3720 | 3710 | 3745 | 3710 | 24581 |
| 654 | 20240119 | 092600 | 652231940 | 3715 | 3710 | 3715 | 3695 | 8596 |
| 655 | 20240119 | 092500 | 620387390 | 3705 | 3705 | 3720 | 3700 | 9012 |
| 656 | 20240119 | 092400 | 586963080 | 3705 | 3710 | 3715 | 3705 | 5933 |
| 657 | 20240119 | 092300 | 564965355 | 3710 | 3710 | 3710 | 3705 | 1676 |
| 658 | 20240119 | 092200 | 558748350 | 3710 | 3705 | 3710 | 3700 | 6026 |
| 659 | 20240119 | 092100 | 536402215 | 3705 | 3710 | 3710 | 3695 | 6987 |
| 660 | 20240119 | 092000 | 510532515 | 3710 | 3705 | 3715 | 3700 | 13250 |
| 661 | 20240119 | 091900 | 461371140 | 3695 | 3700 | 3705 | 3695 | 3922 |
| 662 | 20240119 | 091800 | 446850930 | 3700 | 3705 | 3715 | 3695 | 5273 |
| 663 | 20240119 | 091700 | 427299465 | 3705 | 3685 | 3705 | 3685 | 13837 |
| 664 | 20240119 | 091600 | 376133115 | 3685 | 3695 | 3700 | 3680 | 7271 |
| 665 | 20240119 | 091500 | 349274645 | 3695 | 3685 | 3695 | 3680 | 13799 |
| 666 | 20240119 | 091400 | 298362180 | 3685 | 3670 | 3685 | 3665 | 5040 |
| 667 | 20240119 | 091300 | 279811110 | 3680 | 3655 | 3680 | 3650 | 6402 |
| 668 | 20240119 | 091200 | 256329430 | 3655 | 3655 | 3665 | 3655 | 184 |
| 669 | 20240119 | 091100 | 255656655 | 3655 | 3680 | 3690 | 3655 | 10447 |
| 670 | 20240119 | 091000 | 217205925 | 3655 | 3650 | 3675 | 3645 | 14266 |
| 671 | 20240119 | 090900 | 165028750 | 3650 | 3660 | 3675 | 3650 | 7246 |
| 672 | 20240119 | 090800 | 138485385 | 3660 | 3650 | 3665 | 3640 | 15598 |
| 673 | 20240119 | 090700 | 81425665 | 3635 | 3630 | 3665 | 3630 | 4807 |
| 674 | 20240119 | 090600 | 63839945 | 3660 | 3625 | 3660 | 3625 | 7250 |
| 675 | 20240119 | 090500 | 37372350 | 3620 | 3630 | 3635 | 3615 | 1519 |
| 676 | 20240119 | 090400 | 31860800 | 3610 | 3620 | 3635 | 3610 | 1513 |
| 677 | 20240119 | 090300 | 26381175 | 3610 | 3630 | 3630 | 3605 | 812 |
| 678 | 20240119 | 090200 | 23436250 | 3625 | 3570 | 3625 | 3570 | 4396 |
| 679 | 20240119 | 090100 | 7621405 | 3575 | 3570 | 3575 | 3570 | 1011 |
| 680 | 20240119 | 090000 | 4012130 | 3570 | 3550 | 3570 | 3550 | 1127 |