29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 21573 |
| 3 | 20240119 | 185100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20240119 | 185000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20240119 | 184900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20240119 | 184800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20240119 | 184700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20240119 | 184600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20240119 | 184500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20240119 | 184400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20240119 | 184300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20240119 | 184200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20240119 | 184100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20240119 | 184000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20240119 | 183900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20240119 | 183800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20240119 | 183700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20240119 | 183600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20240119 | 183500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20240119 | 183400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20240119 | 183300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20240119 | 183200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20240119 | 183100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20240119 | 183000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20240119 | 182900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20240119 | 182800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20240119 | 182700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20240119 | 182600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20240119 | 182500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20240119 | 182400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20240119 | 182300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20240119 | 182200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 21573 |
| 33 | 20240119 | 182100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20240119 | 182000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20240119 | 181900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20240119 | 181800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20240119 | 181700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20240119 | 181600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20240119 | 181500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20240119 | 181400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20240119 | 181300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20240119 | 181200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20240119 | 181100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20240119 | 181000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20240119 | 180900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20240119 | 180800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20240119 | 180700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20240119 | 180600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20240119 | 180500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20240119 | 180400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20240119 | 180300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20240119 | 180200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20240119 | 180100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20240119 | 180000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20240119 | 175900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20240119 | 175800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20240119 | 175700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20240119 | 175600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20240119 | 175500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20240119 | 175400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20240119 | 175300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20240119 | 175200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 21573 |
| 63 | 20240119 | 175100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20240119 | 175000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20240119 | 174900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20240119 | 174800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20240119 | 174700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20240119 | 174600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20240119 | 174500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20240119 | 174400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20240119 | 174300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20240119 | 174200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20240119 | 174100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20240119 | 174000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20240119 | 173900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20240119 | 173800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20240119 | 173700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20240119 | 173600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20240119 | 173500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20240119 | 173400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20240119 | 173300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20240119 | 173200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20240119 | 173100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20240119 | 173000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20240119 | 172900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20240119 | 172800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20240119 | 172700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20240119 | 172600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20240119 | 172500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20240119 | 172400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20240119 | 172300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20240119 | 172200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 21573 |
| 93 | 20240119 | 172100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20240119 | 172000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20240119 | 171900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20240119 | 171800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20240119 | 171700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20240119 | 171600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20240119 | 171500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20240119 | 171400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20240119 | 171300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20240119 | 171200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20240119 | 171100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20240119 | 171000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20240119 | 170900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20240119 | 170800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20240119 | 170700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20240119 | 170600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20240119 | 170500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20240119 | 170400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20240119 | 170300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20240119 | 170200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20240119 | 170100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20240119 | 170000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20240119 | 165900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20240119 | 165800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20240119 | 165700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20240119 | 165600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20240119 | 165500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20240119 | 165400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20240119 | 165300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20240119 | 165200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 21573 |
| 123 | 20240119 | 165100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20240119 | 165000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20240119 | 164900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20240119 | 164800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20240119 | 164700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20240119 | 164600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20240119 | 164500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20240119 | 164400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20240119 | 164300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20240119 | 164200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20240119 | 164100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20240119 | 164000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20240119 | 163900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20240119 | 163800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20240119 | 163700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20240119 | 163600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20240119 | 163500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20240119 | 163400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20240119 | 163300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20240119 | 163200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20240119 | 163100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20240119 | 163000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20240119 | 162900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20240119 | 162800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20240119 | 162700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20240119 | 162600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20240119 | 162500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20240119 | 162400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20240119 | 162300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20240119 | 162200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 21573 |
| 153 | 20240119 | 162100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20240119 | 162000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20240119 | 161900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20240119 | 161800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20240119 | 161700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20240119 | 161600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20240119 | 161500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20240119 | 161400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20240119 | 161300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20240119 | 161200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20240119 | 161100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20240119 | 161000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20240119 | 160900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20240119 | 160800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20240119 | 160700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20240119 | 160600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20240119 | 160500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20240119 | 160400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20240119 | 160300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20240119 | 160200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20240119 | 160100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20240119 | 160000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20240119 | 155900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20240119 | 155800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20240119 | 155700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20240119 | 155600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20240119 | 155500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20240119 | 155400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20240119 | 155300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20240119 | 155200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 21573 |
| 183 | 20240119 | 155100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20240119 | 155000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20240119 | 154900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20240119 | 154800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20240119 | 154700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20240119 | 154600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20240119 | 154500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20240119 | 154400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20240119 | 154300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20240119 | 154200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20240119 | 154100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20240119 | 154000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20240119 | 153900 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20240119 | 153800 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20240119 | 153700 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20240119 | 153600 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20240119 | 153500 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20240119 | 153400 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20240119 | 153300 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20240119 | 153200 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20240119 | 153100 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20240119 | 153000 | 2188629940 | 4450 | 4450 | 4450 | 4450 | 21573 |
| 205 | 20240119 | 152900 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20240119 | 152800 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20240119 | 152700 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20240119 | 152600 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20240119 | 152500 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20240119 | 152400 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20240119 | 152300 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20240119 | 152200 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 213 | 20240119 | 152100 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 214 | 20240119 | 152000 | 2092630090 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20240119 | 151900 | 2092630090 | 4440 | 4435 | 4445 | 4435 | 5779 |
| 216 | 20240119 | 151800 | 2066979555 | 4440 | 4435 | 4440 | 4435 | 2178 |
| 217 | 20240119 | 151700 | 2057318090 | 4440 | 4430 | 4440 | 4425 | 2315 |
| 218 | 20240119 | 151600 | 2047061105 | 4435 | 4435 | 4440 | 4430 | 2099 |
| 219 | 20240119 | 151500 | 2037756710 | 4435 | 4445 | 4445 | 4430 | 4473 |
| 220 | 20240119 | 151400 | 2017926585 | 4440 | 4430 | 4445 | 4430 | 6499 |
| 221 | 20240119 | 151300 | 1989074195 | 4430 | 4425 | 4435 | 4425 | 3486 |
| 222 | 20240119 | 151200 | 1973631015 | 4430 | 4420 | 4430 | 4410 | 1673 |
| 223 | 20240119 | 151100 | 1966232505 | 4410 | 4420 | 4420 | 4410 | 265 |
| 224 | 20240119 | 151000 | 1965063570 | 4425 | 4420 | 4425 | 4410 | 4819 |
| 225 | 20240119 | 150900 | 1943786670 | 4425 | 4430 | 4430 | 4425 | 1621 |
| 226 | 20240119 | 150800 | 1936613145 | 4430 | 4415 | 4430 | 4415 | 2390 |
| 227 | 20240119 | 150700 | 1926030595 | 4415 | 4420 | 4425 | 4410 | 2961 |
| 228 | 20240119 | 150600 | 1912953330 | 4425 | 4420 | 4430 | 4420 | 837 |
| 229 | 20240119 | 150500 | 1909246150 | 4430 | 4415 | 4430 | 4415 | 15470 |
| 230 | 20240119 | 150400 | 1840907375 | 4415 | 4410 | 4415 | 4410 | 2498 |
| 231 | 20240119 | 150300 | 1829889430 | 4415 | 4415 | 4415 | 4405 | 3712 |
| 232 | 20240119 | 150200 | 1813519490 | 4415 | 4415 | 4415 | 4415 | 984 |
| 233 | 20240119 | 150100 | 1809175130 | 4415 | 4420 | 4420 | 4415 | 25 |
| 234 | 20240119 | 150000 | 1809064750 | 4420 | 4405 | 4420 | 4405 | 758 |
| 235 | 20240119 | 145900 | 1805721890 | 4420 | 4420 | 4420 | 4405 | 983 |
| 236 | 20240119 | 145800 | 1801386835 | 4420 | 4415 | 4420 | 4415 | 80 |
| 237 | 20240119 | 145700 | 1801033630 | 4415 | 4410 | 4415 | 4410 | 17 |
| 238 | 20240119 | 145600 | 1800958605 | 4420 | 4410 | 4420 | 4410 | 719 |
| 239 | 20240119 | 145500 | 1797787795 | 4420 | 4420 | 4420 | 4410 | 2443 |
| 240 | 20240119 | 145400 | 1786999735 | 4420 | 4420 | 4420 | 4420 | 843 |
| 241 | 20240119 | 145300 | 1783273675 | 4420 | 4425 | 4425 | 4420 | 1155 |
| 242 | 20240119 | 145200 | 1778168425 | 4425 | 4415 | 4425 | 4415 | 1813 |
| 243 | 20240119 | 145100 | 1770153955 | 4420 | 4425 | 4425 | 4420 | 733 |
| 244 | 20240119 | 145000 | 1766913875 | 4425 | 4390 | 4430 | 4390 | 7101 |
| 245 | 20240119 | 144900 | 1735533330 | 4390 | 4405 | 4415 | 4385 | 5030 |
| 246 | 20240119 | 144800 | 1713439905 | 4405 | 4410 | 4410 | 4405 | 431 |
| 247 | 20240119 | 144700 | 1711541070 | 4420 | 4395 | 4420 | 4395 | 262 |
| 248 | 20240119 | 144600 | 1710388260 | 4400 | 4400 | 4400 | 4400 | 242 |
| 249 | 20240119 | 144500 | 1709323460 | 4420 | 4420 | 4420 | 4400 | 22 |
| 250 | 20240119 | 144400 | 1709226240 | 4420 | 4400 | 4420 | 4400 | 1472 |
| 251 | 20240119 | 144300 | 1702744860 | 4400 | 4405 | 4420 | 4400 | 1456 |
| 252 | 20240119 | 144200 | 1696335960 | 4420 | 4410 | 4425 | 4405 | 1423 |
| 253 | 20240119 | 144100 | 1690065755 | 4425 | 4425 | 4425 | 4410 | 319 |
| 254 | 20240119 | 144000 | 1688658920 | 4410 | 4415 | 4415 | 4410 | 1000 |
| 255 | 20240119 | 143900 | 1684248630 | 4425 | 4420 | 4425 | 4420 | 22 |
| 256 | 20240119 | 143800 | 1684151380 | 4425 | 4410 | 4425 | 4410 | 13 |
| 257 | 20240119 | 143700 | 1684094020 | 4425 | 4410 | 4425 | 4410 | 284 |
| 258 | 20240119 | 143600 | 1682841565 | 4410 | 4430 | 4430 | 4410 | 524 |
| 259 | 20240119 | 143500 | 1680530375 | 4430 | 4410 | 4430 | 4410 | 995 |
| 260 | 20240119 | 143400 | 1676141485 | 4405 | 4405 | 4410 | 4405 | 1815 |
| 261 | 20240119 | 143300 | 1668137600 | 4410 | 4410 | 4410 | 4410 | 625 |
| 262 | 20240119 | 143200 | 1665381350 | 4410 | 4420 | 4420 | 4410 | 1319 |
| 263 | 20240119 | 143100 | 1659559600 | 4420 | 4415 | 4425 | 4415 | 144 |
| 264 | 20240119 | 143000 | 1658923715 | 4415 | 4420 | 4425 | 4415 | 599 |
| 265 | 20240119 | 142900 | 1656277265 | 4425 | 4440 | 4440 | 4425 | 139 |
| 266 | 20240119 | 142800 | 1655661585 | 4430 | 4435 | 4440 | 4430 | 2597 |
| 267 | 20240119 | 142700 | 1644146380 | 4440 | 4440 | 4440 | 4435 | 210 |
| 268 | 20240119 | 142600 | 1643214020 | 4440 | 4445 | 4445 | 4435 | 23 |
| 269 | 20240119 | 142500 | 1643111945 | 4445 | 4430 | 4445 | 4430 | 2338 |
| 270 | 20240119 | 142400 | 1632726885 | 4430 | 4440 | 4440 | 4430 | 3021 |
| 271 | 20240119 | 142300 | 1619313655 | 4440 | 4430 | 4440 | 4420 | 7372 |
| 272 | 20240119 | 142200 | 1586613710 | 4430 | 4430 | 4430 | 4430 | 228 |
| 273 | 20240119 | 142100 | 1585603670 | 4425 | 4435 | 4435 | 4425 | 383 |
| 274 | 20240119 | 142000 | 1583907980 | 4435 | 4435 | 4435 | 4435 | 1 |
| 275 | 20240119 | 141900 | 1583903545 | 4435 | 4435 | 4435 | 4435 | 10 |
| 276 | 20240119 | 141800 | 1583859195 | 4430 | 4430 | 4430 | 4430 | 1100 |
| 277 | 20240119 | 141700 | 1578986195 | 4435 | 4435 | 4435 | 4435 | 55 |
| 278 | 20240119 | 141600 | 1578742270 | 4435 | 4435 | 4435 | 4435 | 1566 |
| 279 | 20240119 | 141500 | 1571797060 | 4440 | 4445 | 4445 | 4435 | 530 |
| 280 | 20240119 | 141400 | 1569443800 | 4445 | 4430 | 4450 | 4430 | 10376 |
| 281 | 20240119 | 141300 | 1523432950 | 4430 | 4430 | 4430 | 4425 | 457 |
| 282 | 20240119 | 141200 | 1521408720 | 4430 | 4420 | 4430 | 4420 | 1846 |
| 283 | 20240119 | 141100 | 1513245460 | 4420 | 4420 | 4420 | 4420 | 201 |
| 284 | 20240119 | 141000 | 1512357040 | 4420 | 4425 | 4425 | 4415 | 1232 |
| 285 | 20240119 | 140900 | 1506914030 | 4430 | 4430 | 4430 | 4430 | 100 |
| 286 | 20240119 | 140800 | 1506471030 | 4430 | 4420 | 4430 | 4420 | 449 |
| 287 | 20240119 | 140700 | 1504486440 | 4430 | 4425 | 4430 | 4425 | 2040 |
| 288 | 20240119 | 140600 | 1495450265 | 4430 | 4430 | 4430 | 4430 | 1 |
| 289 | 20240119 | 140500 | 1495445835 | 4415 | 4425 | 4430 | 4415 | 2051 |
| 290 | 20240119 | 140400 | 1486384025 | 4430 | 4430 | 4430 | 4430 | 1579 |
| 291 | 20240119 | 140300 | 1479389055 | 4420 | 4420 | 4420 | 4420 | 20 |
| 292 | 20240119 | 140200 | 1479300655 | 4415 | 4415 | 4415 | 4415 | 20 |
| 293 | 20240119 | 140100 | 1479212355 | 4415 | 4425 | 4425 | 4415 | 1569 |
| 294 | 20240119 | 140000 | 1472276810 | 4420 | 4435 | 4435 | 4420 | 318 |
| 295 | 20240119 | 135900 | 1470866750 | 4435 | 4435 | 4435 | 4435 | 0 |
| 296 | 20240119 | 135800 | 1470866750 | 4435 | 4435 | 4435 | 4420 | 756 |
| 297 | 20240119 | 135700 | 1467517700 | 4435 | 4435 | 4435 | 4425 | 4585 |
| 298 | 20240119 | 135600 | 1447208345 | 4435 | 4440 | 4440 | 4435 | 798 |
| 299 | 20240119 | 135500 | 1443669210 | 4440 | 4435 | 4440 | 4435 | 1113 |
| 300 | 20240119 | 135400 | 1438733050 | 4430 | 4425 | 4430 | 4425 | 2747 |
| 301 | 20240119 | 135300 | 1426568430 | 4425 | 4420 | 4425 | 4420 | 804 |
| 302 | 20240119 | 135200 | 1423014640 | 4420 | 4415 | 4420 | 4415 | 742 |
| 303 | 20240119 | 135100 | 1419737500 | 4420 | 4425 | 4425 | 4420 | 496 |
| 304 | 20240119 | 135000 | 1417545170 | 4420 | 4420 | 4420 | 4420 | 161 |
| 305 | 20240119 | 134900 | 1416833550 | 4420 | 4420 | 4420 | 4420 | 597 |
| 306 | 20240119 | 134800 | 1414194810 | 4420 | 4415 | 4420 | 4415 | 459 |
| 307 | 20240119 | 134700 | 1412168315 | 4420 | 4420 | 4420 | 4420 | 205 |
| 308 | 20240119 | 134600 | 1411262215 | 4420 | 4420 | 4420 | 4420 | 502 |
| 309 | 20240119 | 134500 | 1409043375 | 4420 | 4415 | 4420 | 4415 | 453 |
| 310 | 20240119 | 134400 | 1407043215 | 4415 | 4415 | 4415 | 4415 | 311 |
| 311 | 20240119 | 134300 | 1405670150 | 4415 | 4415 | 4415 | 4415 | 55 |
| 312 | 20240119 | 134200 | 1405427325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 313 | 20240119 | 134100 | 1405427325 | 4415 | 4415 | 4415 | 4415 | 215 |
| 314 | 20240119 | 134000 | 1404478100 | 4405 | 4405 | 4410 | 4405 | 800 |
| 315 | 20240119 | 133900 | 1400951955 | 4400 | 4400 | 4400 | 4400 | 482 |
| 316 | 20240119 | 133800 | 1398831155 | 4395 | 4400 | 4400 | 4395 | 101 |
| 317 | 20240119 | 133700 | 1398387255 | 4400 | 4400 | 4400 | 4400 | 0 |
| 318 | 20240119 | 133600 | 1398387255 | 4400 | 4400 | 4405 | 4395 | 579 |
| 319 | 20240119 | 133500 | 1395840905 | 4405 | 4410 | 4410 | 4405 | 169 |
| 320 | 20240119 | 133400 | 1395096155 | 4405 | 4410 | 4410 | 4405 | 21 |
| 321 | 20240119 | 133300 | 1395003645 | 4415 | 4410 | 4415 | 4410 | 12 |
| 322 | 20240119 | 133200 | 1394950715 | 4430 | 4430 | 4430 | 4430 | 0 |
| 323 | 20240119 | 133100 | 1394950715 | 4430 | 4430 | 4430 | 4395 | 1003 |
| 324 | 20240119 | 133000 | 1390542460 | 4430 | 4400 | 4430 | 4395 | 327 |
| 325 | 20240119 | 132900 | 1389105105 | 4400 | 4415 | 4430 | 4400 | 1836 |
| 326 | 20240119 | 132800 | 1381017550 | 4435 | 4435 | 4435 | 4435 | 0 |
| 327 | 20240119 | 132700 | 1381017550 | 4435 | 4435 | 4435 | 4400 | 356 |
| 328 | 20240119 | 132600 | 1379448770 | 4425 | 4440 | 4440 | 4425 | 123 |
| 329 | 20240119 | 132500 | 1378903250 | 4440 | 4405 | 4440 | 4395 | 4524 |
| 330 | 20240119 | 132400 | 1358988925 | 4400 | 4410 | 4410 | 4400 | 14 |
| 331 | 20240119 | 132300 | 1358927260 | 4400 | 4415 | 4415 | 4400 | 296 |
| 332 | 20240119 | 132200 | 1357621065 | 4415 | 4420 | 4435 | 4415 | 448 |
| 333 | 20240119 | 132100 | 1355641405 | 4435 | 4435 | 4435 | 4435 | 8 |
| 334 | 20240119 | 132000 | 1355605925 | 4450 | 4425 | 4455 | 4400 | 5137 |
| 335 | 20240119 | 131900 | 1332803335 | 4400 | 4415 | 4425 | 4400 | 3480 |
| 336 | 20240119 | 131800 | 1317472925 | 4425 | 4425 | 4425 | 4415 | 481 |
| 337 | 20240119 | 131700 | 1315346640 | 4425 | 4420 | 4430 | 4420 | 507 |
| 338 | 20240119 | 131600 | 1313103820 | 4425 | 4420 | 4425 | 4420 | 1310 |
| 339 | 20240119 | 131500 | 1307310505 | 4420 | 4425 | 4425 | 4420 | 202 |
| 340 | 20240119 | 131400 | 1306417160 | 4425 | 4395 | 4425 | 4395 | 4240 |
| 341 | 20240119 | 131300 | 1287710315 | 4395 | 4390 | 4395 | 4385 | 2401 |
| 342 | 20240119 | 131200 | 1277163350 | 4390 | 4385 | 4390 | 4385 | 350 |
| 343 | 20240119 | 131100 | 1275628360 | 4385 | 4385 | 4385 | 4375 | 59 |
| 344 | 20240119 | 131000 | 1275370145 | 4385 | 4385 | 4385 | 4385 | 0 |
| 345 | 20240119 | 130900 | 1275370145 | 4385 | 4385 | 4385 | 4375 | 747 |
| 346 | 20240119 | 130800 | 1272102000 | 4375 | 4385 | 4385 | 4375 | 212 |
| 347 | 20240119 | 130700 | 1271174470 | 4385 | 4385 | 4385 | 4380 | 283 |
| 348 | 20240119 | 130600 | 1269934580 | 4385 | 4390 | 4390 | 4385 | 148 |
| 349 | 20240119 | 130500 | 1269285400 | 4380 | 4385 | 4395 | 4375 | 1339 |
| 350 | 20240119 | 130400 | 1263408170 | 4385 | 4375 | 4385 | 4375 | 122 |
| 351 | 20240119 | 130300 | 1262874410 | 4380 | 4385 | 4385 | 4380 | 99 |
| 352 | 20240119 | 130200 | 1262440770 | 4380 | 4380 | 4385 | 4375 | 35 |
| 353 | 20240119 | 130100 | 1262287390 | 4385 | 4385 | 4385 | 4380 | 13 |
| 354 | 20240119 | 130000 | 1262230395 | 4385 | 4385 | 4385 | 4385 | 2 |
| 355 | 20240119 | 125900 | 1262221625 | 4385 | 4385 | 4385 | 4385 | 0 |
| 356 | 20240119 | 125800 | 1262221625 | 4385 | 4385 | 4385 | 4385 | 6 |
| 357 | 20240119 | 125700 | 1262195315 | 4390 | 4380 | 4390 | 4380 | 116 |
| 358 | 20240119 | 125600 | 1261687225 | 4380 | 4380 | 4380 | 4380 | 3 |
| 359 | 20240119 | 125500 | 1261674085 | 4365 | 4385 | 4385 | 4365 | 2445 |
| 360 | 20240119 | 125400 | 1250985770 | 4395 | 4385 | 4395 | 4385 | 40 |
| 361 | 20240119 | 125300 | 1250810290 | 4385 | 4395 | 4395 | 4380 | 5329 |
| 362 | 20240119 | 125200 | 1227468665 | 4395 | 4395 | 4395 | 4395 | 1 |
| 363 | 20240119 | 125100 | 1227464270 | 4395 | 4385 | 4395 | 4385 | 659 |
| 364 | 20240119 | 125000 | 1224571995 | 4395 | 4385 | 4395 | 4385 | 114 |
| 365 | 20240119 | 124900 | 1224072095 | 4385 | 4395 | 4395 | 4385 | 1382 |
| 366 | 20240119 | 124800 | 1218007025 | 4395 | 4385 | 4395 | 4385 | 547 |
| 367 | 20240119 | 124700 | 1215608370 | 4390 | 4395 | 4395 | 4390 | 301 |
| 368 | 20240119 | 124600 | 1214286955 | 4390 | 4400 | 4400 | 4390 | 202 |
| 369 | 20240119 | 124500 | 1213398175 | 4400 | 4390 | 4405 | 4385 | 1103 |
| 370 | 20240119 | 124400 | 1208551475 | 4400 | 4390 | 4400 | 4390 | 51 |
| 371 | 20240119 | 124300 | 1208327575 | 4390 | 4390 | 4400 | 4390 | 549 |
| 372 | 20240119 | 124200 | 1205917455 | 4390 | 4400 | 4400 | 4390 | 293 |
| 373 | 20240119 | 124100 | 1204631130 | 4390 | 4390 | 4400 | 4390 | 108 |
| 374 | 20240119 | 124000 | 1204156940 | 4390 | 4390 | 4390 | 4380 | 6183 |
| 375 | 20240119 | 123900 | 1177064140 | 4405 | 4390 | 4405 | 4390 | 495 |
| 376 | 20240119 | 123800 | 1174889920 | 4390 | 4405 | 4405 | 4390 | 1231 |
| 377 | 20240119 | 123700 | 1169483515 | 4400 | 4410 | 4410 | 4400 | 2124 |
| 378 | 20240119 | 123600 | 1160137905 | 4400 | 4405 | 4410 | 4400 | 1051 |
| 379 | 20240119 | 123500 | 1155512995 | 4410 | 4410 | 4410 | 4405 | 102 |
| 380 | 20240119 | 123400 | 1155063675 | 4415 | 4415 | 4415 | 4400 | 3011 |
| 381 | 20240119 | 123300 | 1141810570 | 4405 | 4405 | 4405 | 4405 | 10 |
| 382 | 20240119 | 123200 | 1141766520 | 4415 | 4415 | 4415 | 4415 | 0 |
| 383 | 20240119 | 123100 | 1141766520 | 4415 | 4415 | 4415 | 4415 | 3 |
| 384 | 20240119 | 123000 | 1141753275 | 4415 | 4415 | 4415 | 4415 | 22 |
| 385 | 20240119 | 122900 | 1141656145 | 4415 | 4405 | 4415 | 4395 | 2601 |
| 386 | 20240119 | 122800 | 1130207000 | 4420 | 4420 | 4420 | 4420 | 100 |
| 387 | 20240119 | 122700 | 1129765000 | 4420 | 4405 | 4420 | 4405 | 23 |
| 388 | 20240119 | 122600 | 1129663655 | 4405 | 4400 | 4405 | 4400 | 82 |
| 389 | 20240119 | 122500 | 1129302850 | 4400 | 4395 | 4400 | 4390 | 571 |
| 390 | 20240119 | 122400 | 1126795640 | 4400 | 4395 | 4400 | 4395 | 1806 |
| 391 | 20240119 | 122300 | 1118857865 | 4395 | 4400 | 4405 | 4395 | 1854 |
| 392 | 20240119 | 122200 | 1110704235 | 4405 | 4410 | 4410 | 4400 | 5102 |
| 393 | 20240119 | 122100 | 1088240490 | 4420 | 4420 | 4420 | 4420 | 0 |
| 394 | 20240119 | 122000 | 1088240490 | 4420 | 4420 | 4420 | 4410 | 982 |
| 395 | 20240119 | 121900 | 1083907860 | 4420 | 4420 | 4420 | 4420 | 270 |
| 396 | 20240119 | 121800 | 1082714460 | 4420 | 4410 | 4420 | 4410 | 106 |
| 397 | 20240119 | 121700 | 1082246990 | 4420 | 4420 | 4420 | 4420 | 51 |
| 398 | 20240119 | 121600 | 1082021570 | 4410 | 4420 | 4420 | 4410 | 201 |
| 399 | 20240119 | 121500 | 1081135150 | 4420 | 4420 | 4420 | 4420 | 1 |
| 400 | 20240119 | 121400 | 1081130730 | 4420 | 4410 | 4420 | 4410 | 671 |
| 401 | 20240119 | 121300 | 1078166110 | 4420 | 4420 | 4420 | 4420 | 441 |
| 402 | 20240119 | 121200 | 1076216890 | 4410 | 4410 | 4410 | 4410 | 1 |
| 403 | 20240119 | 121100 | 1076212480 | 4420 | 4410 | 4420 | 4410 | 505 |
| 404 | 20240119 | 121000 | 1073980890 | 4420 | 4420 | 4420 | 4420 | 1 |
| 405 | 20240119 | 120900 | 1073976470 | 4410 | 4410 | 4410 | 4410 | 180 |
| 406 | 20240119 | 120800 | 1073182670 | 4420 | 4415 | 4420 | 4415 | 122 |
| 407 | 20240119 | 120700 | 1072644035 | 4415 | 4415 | 4415 | 4415 | 694 |
| 408 | 20240119 | 120600 | 1069580025 | 4415 | 4415 | 4415 | 4410 | 427 |
| 409 | 20240119 | 120500 | 1067694830 | 4415 | 4405 | 4415 | 4395 | 1899 |
| 410 | 20240119 | 120400 | 1059342525 | 4405 | 4405 | 4415 | 4405 | 472 |
| 411 | 20240119 | 120300 | 1057263355 | 4415 | 4400 | 4415 | 4400 | 45 |
| 412 | 20240119 | 120200 | 1057065310 | 4400 | 4395 | 4400 | 4395 | 3153 |
| 413 | 20240119 | 120100 | 1043192635 | 4395 | 4425 | 4425 | 4395 | 1793 |
| 414 | 20240119 | 120000 | 1035308840 | 4425 | 4420 | 4425 | 4420 | 1659 |
| 415 | 20240119 | 115900 | 1027976035 | 4400 | 4400 | 4400 | 4400 | 310 |
| 416 | 20240119 | 115800 | 1026612035 | 4400 | 4420 | 4420 | 4395 | 6920 |
| 417 | 20240119 | 115700 | 996139145 | 4430 | 4430 | 4430 | 4430 | 57 |
| 418 | 20240119 | 115600 | 995886635 | 4430 | 4430 | 4430 | 4430 | 64 |
| 419 | 20240119 | 115500 | 995603115 | 4430 | 4430 | 4430 | 4430 | 0 |
| 420 | 20240119 | 115400 | 995603115 | 4430 | 4430 | 4430 | 4430 | 58 |
| 421 | 20240119 | 115300 | 995346175 | 4430 | 4415 | 4430 | 4415 | 454 |
| 422 | 20240119 | 115200 | 993341750 | 4415 | 4430 | 4430 | 4415 | 76 |
| 423 | 20240119 | 115100 | 993005355 | 4435 | 4435 | 4435 | 4415 | 863 |
| 424 | 20240119 | 115000 | 989193950 | 4410 | 4415 | 4415 | 4410 | 252 |
| 425 | 20240119 | 114900 | 988081470 | 4435 | 4425 | 4435 | 4425 | 114 |
| 426 | 20240119 | 114800 | 987577010 | 4425 | 4425 | 4425 | 4425 | 793 |
| 427 | 20240119 | 114700 | 984067985 | 4415 | 4425 | 4425 | 4415 | 60 |
| 428 | 20240119 | 114600 | 983802505 | 4415 | 4415 | 4415 | 4415 | 1 |
| 429 | 20240119 | 114500 | 983798090 | 4425 | 4410 | 4425 | 4410 | 124 |
| 430 | 20240119 | 114400 | 983250305 | 4410 | 4415 | 4415 | 4405 | 3505 |
| 431 | 20240119 | 114300 | 967795540 | 4425 | 4420 | 4425 | 4420 | 1058 |
| 432 | 20240119 | 114200 | 963118890 | 4420 | 4420 | 4420 | 4420 | 500 |
| 433 | 20240119 | 114100 | 960908890 | 4425 | 4420 | 4425 | 4415 | 940 |
| 434 | 20240119 | 114000 | 956758230 | 4420 | 4425 | 4425 | 4420 | 110 |
| 435 | 20240119 | 113900 | 956271730 | 4425 | 4425 | 4425 | 4425 | 1 |
| 436 | 20240119 | 113800 | 956267305 | 4420 | 4420 | 4425 | 4420 | 90 |
| 437 | 20240119 | 113700 | 955869215 | 4425 | 4435 | 4435 | 4425 | 273 |
| 438 | 20240119 | 113600 | 954661180 | 4430 | 4415 | 4430 | 4415 | 2472 |
| 439 | 20240119 | 113500 | 943726870 | 4430 | 4415 | 4430 | 4410 | 613 |
| 440 | 20240119 | 113400 | 941022470 | 4430 | 4430 | 4430 | 4430 | 59 |
| 441 | 20240119 | 113300 | 940761100 | 4430 | 4415 | 4430 | 4415 | 401 |
| 442 | 20240119 | 113200 | 938990670 | 4430 | 4415 | 4430 | 4415 | 309 |
| 443 | 20240119 | 113100 | 937625565 | 4430 | 4430 | 4430 | 4430 | 58 |
| 444 | 20240119 | 113000 | 937368625 | 4410 | 4410 | 4410 | 4405 | 707 |
| 445 | 20240119 | 112900 | 934253580 | 4410 | 4430 | 4435 | 4410 | 4662 |
| 446 | 20240119 | 112800 | 913632985 | 4435 | 4435 | 4435 | 4435 | 0 |
| 447 | 20240119 | 112700 | 913632985 | 4435 | 4435 | 4435 | 4435 | 69 |
| 448 | 20240119 | 112600 | 913326970 | 4435 | 4435 | 4435 | 4435 | 0 |
| 449 | 20240119 | 112500 | 913326970 | 4435 | 4435 | 4435 | 4435 | 393 |
| 450 | 20240119 | 112400 | 911584015 | 4435 | 4440 | 4440 | 4435 | 332 |
| 451 | 20240119 | 112300 | 910111255 | 4440 | 4440 | 4440 | 4440 | 112 |
| 452 | 20240119 | 112200 | 909613975 | 4440 | 4435 | 4440 | 4435 | 157 |
| 453 | 20240119 | 112100 | 908917380 | 4440 | 4440 | 4440 | 4440 | 0 |
| 454 | 20240119 | 112000 | 908917380 | 4440 | 4445 | 4445 | 4440 | 1202 |
| 455 | 20240119 | 111900 | 903578835 | 4455 | 4445 | 4455 | 4445 | 225 |
| 456 | 20240119 | 111800 | 902578700 | 4450 | 4460 | 4460 | 4450 | 64 |
| 457 | 20240119 | 111700 | 902293270 | 4460 | 4460 | 4460 | 4460 | 0 |
| 458 | 20240119 | 111600 | 902293270 | 4460 | 4460 | 4460 | 4460 | 179 |
| 459 | 20240119 | 111500 | 901494930 | 4440 | 4460 | 4460 | 4440 | 1844 |
| 460 | 20240119 | 111400 | 893303415 | 4460 | 4460 | 4460 | 4460 | 76 |
| 461 | 20240119 | 111300 | 892964455 | 4455 | 4455 | 4455 | 4450 | 457 |
| 462 | 20240119 | 111200 | 890929520 | 4455 | 4455 | 4455 | 4455 | 1 |
| 463 | 20240119 | 111100 | 890925065 | 4455 | 4455 | 4460 | 4455 | 1074 |
| 464 | 20240119 | 111000 | 886140105 | 4455 | 4460 | 4460 | 4455 | 416 |
| 465 | 20240119 | 110900 | 884286740 | 4455 | 4460 | 4460 | 4455 | 54 |
| 466 | 20240119 | 110800 | 884045935 | 4460 | 4460 | 4460 | 4460 | 14 |
| 467 | 20240119 | 110700 | 883983495 | 4460 | 4460 | 4460 | 4445 | 1067 |
| 468 | 20240119 | 110600 | 879239675 | 4460 | 4450 | 4460 | 4450 | 1206 |
| 469 | 20240119 | 110500 | 873872285 | 4450 | 4450 | 4450 | 4450 | 59 |
| 470 | 20240119 | 110400 | 873609735 | 4435 | 4445 | 4450 | 4435 | 2761 |
| 471 | 20240119 | 110300 | 861357435 | 4440 | 4440 | 4440 | 4440 | 307 |
| 472 | 20240119 | 110200 | 859994355 | 4440 | 4440 | 4450 | 4440 | 141 |
| 473 | 20240119 | 110100 | 859367930 | 4440 | 4450 | 4450 | 4440 | 6 |
| 474 | 20240119 | 110000 | 859341240 | 4450 | 4445 | 4450 | 4440 | 1316 |
| 475 | 20240119 | 105900 | 853496190 | 4445 | 4455 | 4455 | 4445 | 985 |
| 476 | 20240119 | 105800 | 849112935 | 4455 | 4455 | 4455 | 4455 | 688 |
| 477 | 20240119 | 105700 | 846047895 | 4455 | 4440 | 4455 | 4435 | 2117 |
| 478 | 20240119 | 105600 | 836622175 | 4440 | 4435 | 4440 | 4435 | 33 |
| 479 | 20240119 | 105500 | 836475705 | 4440 | 4440 | 4440 | 4440 | 63 |
| 480 | 20240119 | 105400 | 836195985 | 4440 | 4440 | 4440 | 4440 | 0 |
| 481 | 20240119 | 105300 | 836195985 | 4440 | 4440 | 4440 | 4440 | 50 |
| 482 | 20240119 | 105200 | 835973985 | 4435 | 4440 | 4440 | 4435 | 415 |
| 483 | 20240119 | 105100 | 834133430 | 4440 | 4445 | 4445 | 4440 | 1199 |
| 484 | 20240119 | 105000 | 828809320 | 4445 | 4445 | 4445 | 4445 | 72 |
| 485 | 20240119 | 104900 | 828489280 | 4445 | 4445 | 4445 | 4445 | 418 |
| 486 | 20240119 | 104800 | 826631270 | 4445 | 4440 | 4445 | 4440 | 210 |
| 487 | 20240119 | 104700 | 825698485 | 4440 | 4440 | 4440 | 4440 | 1049 |
| 488 | 20240119 | 104600 | 821040925 | 4440 | 4440 | 4440 | 4430 | 150 |
| 489 | 20240119 | 104500 | 820375525 | 4440 | 4440 | 4440 | 4440 | 0 |
| 490 | 20240119 | 104400 | 820375525 | 4440 | 4440 | 4440 | 4430 | 279 |
| 491 | 20240119 | 104300 | 819138425 | 4440 | 4440 | 4440 | 4440 | 0 |
| 492 | 20240119 | 104200 | 819138425 | 4440 | 4430 | 4440 | 4430 | 2316 |
| 493 | 20240119 | 104100 | 808855635 | 4430 | 4430 | 4430 | 4430 | 426 |
| 494 | 20240119 | 104000 | 806968455 | 4430 | 4425 | 4430 | 4425 | 280 |
| 495 | 20240119 | 103900 | 805729155 | 4430 | 4430 | 4430 | 4425 | 39 |
| 496 | 20240119 | 103800 | 805556570 | 4430 | 4420 | 4430 | 4420 | 355 |
| 497 | 20240119 | 103700 | 803986780 | 4420 | 4420 | 4425 | 4415 | 1410 |
| 498 | 20240119 | 103600 | 797759310 | 4425 | 4425 | 4425 | 4420 | 2155 |
| 499 | 20240119 | 103500 | 788233880 | 4425 | 4430 | 4430 | 4420 | 523 |
| 500 | 20240119 | 103400 | 785920300 | 4425 | 4430 | 4430 | 4425 | 35 |
| 501 | 20240119 | 103300 | 785765375 | 4430 | 4420 | 4430 | 4420 | 1174 |
| 502 | 20240119 | 103200 | 780575355 | 4415 | 4415 | 4425 | 4415 | 1981 |
| 503 | 20240119 | 103100 | 771819170 | 4420 | 4420 | 4420 | 4410 | 623 |
| 504 | 20240119 | 103000 | 769068425 | 4420 | 4425 | 4430 | 4420 | 1399 |
| 505 | 20240119 | 102900 | 762881770 | 4425 | 4430 | 4430 | 4425 | 111 |
| 506 | 20240119 | 102800 | 762390225 | 4430 | 4430 | 4440 | 4430 | 135 |
| 507 | 20240119 | 102700 | 761792165 | 4425 | 4425 | 4425 | 4425 | 42 |
| 508 | 20240119 | 102600 | 761606315 | 4425 | 4435 | 4440 | 4425 | 3320 |
| 509 | 20240119 | 102500 | 746898420 | 4440 | 4440 | 4440 | 4435 | 2106 |
| 510 | 20240119 | 102400 | 737555855 | 4440 | 4450 | 4450 | 4440 | 104 |
| 511 | 20240119 | 102300 | 737093455 | 4450 | 4450 | 4450 | 4450 | 0 |
| 512 | 20240119 | 102200 | 737093455 | 4450 | 4445 | 4450 | 4445 | 1322 |
| 513 | 20240119 | 102100 | 731216855 | 4450 | 4450 | 4450 | 4445 | 852 |
| 514 | 20240119 | 102000 | 727426885 | 4455 | 4445 | 4455 | 4445 | 533 |
| 515 | 20240119 | 101900 | 725054765 | 4450 | 4450 | 4450 | 4450 | 118 |
| 516 | 20240119 | 101800 | 724529665 | 4450 | 4450 | 4450 | 4445 | 504 |
| 517 | 20240119 | 101700 | 722288540 | 4450 | 4445 | 4455 | 4445 | 384 |
| 518 | 20240119 | 101600 | 720579490 | 4445 | 4445 | 4445 | 4445 | 789 |
| 519 | 20240119 | 101500 | 717072385 | 4445 | 4460 | 4460 | 4445 | 90 |
| 520 | 20240119 | 101400 | 716671330 | 4445 | 4460 | 4460 | 4445 | 189 |
| 521 | 20240119 | 101300 | 715830190 | 4460 | 4465 | 4465 | 4460 | 991 |
| 522 | 20240119 | 101200 | 711410200 | 4465 | 4460 | 4465 | 4460 | 79 |
| 523 | 20240119 | 101100 | 711057515 | 4460 | 4455 | 4460 | 4455 | 1133 |
| 524 | 20240119 | 101000 | 706005520 | 4455 | 4455 | 4455 | 4455 | 213 |
| 525 | 20240119 | 100900 | 705056605 | 4460 | 4460 | 4460 | 4460 | 251 |
| 526 | 20240119 | 100800 | 703937145 | 4460 | 4450 | 4460 | 4450 | 908 |
| 527 | 20240119 | 100700 | 699889560 | 4445 | 4435 | 4450 | 4435 | 562 |
| 528 | 20240119 | 100600 | 697395270 | 4435 | 4435 | 4450 | 4435 | 2139 |
| 529 | 20240119 | 100500 | 687907935 | 4435 | 4455 | 4455 | 4435 | 2661 |
| 530 | 20240119 | 100400 | 676081705 | 4455 | 4450 | 4455 | 4450 | 916 |
| 531 | 20240119 | 100300 | 672004650 | 4450 | 4450 | 4450 | 4445 | 80 |
| 532 | 20240119 | 100200 | 671648675 | 4445 | 4445 | 4445 | 4440 | 734 |
| 533 | 20240119 | 100100 | 668386055 | 4445 | 4450 | 4450 | 4445 | 276 |
| 534 | 20240119 | 100000 | 667158490 | 4450 | 4450 | 4450 | 4445 | 591 |
| 535 | 20240119 | 095900 | 664531340 | 4450 | 4455 | 4455 | 4445 | 1452 |
| 536 | 20240119 | 095800 | 658076630 | 4445 | 4450 | 4450 | 4440 | 304 |
| 537 | 20240119 | 095700 | 656724865 | 4455 | 4450 | 4455 | 4450 | 169 |
| 538 | 20240119 | 095600 | 655972470 | 4455 | 4450 | 4455 | 4450 | 209 |
| 539 | 20240119 | 095500 | 655042410 | 4445 | 4440 | 4450 | 4440 | 2179 |
| 540 | 20240119 | 095400 | 645357015 | 4445 | 4445 | 4445 | 4440 | 3329 |
| 541 | 20240119 | 095300 | 630566260 | 4450 | 4455 | 4455 | 4450 | 1354 |
| 542 | 20240119 | 095200 | 624540955 | 4455 | 4455 | 4460 | 4455 | 906 |
| 543 | 20240119 | 095100 | 620502225 | 4445 | 4440 | 4445 | 4440 | 267 |
| 544 | 20240119 | 095000 | 619316575 | 4440 | 4445 | 4455 | 4440 | 534 |
| 545 | 20240119 | 094900 | 616944345 | 4440 | 4455 | 4455 | 4440 | 145 |
| 546 | 20240119 | 094800 | 616300245 | 4455 | 4460 | 4460 | 4455 | 88 |
| 547 | 20240119 | 094700 | 615907915 | 4440 | 4455 | 4455 | 4440 | 1202 |
| 548 | 20240119 | 094600 | 610554535 | 4455 | 4445 | 4455 | 4445 | 3610 |
| 549 | 20240119 | 094500 | 594482620 | 4450 | 4445 | 4450 | 4440 | 1349 |
| 550 | 20240119 | 094400 | 588492400 | 4450 | 4445 | 4450 | 4445 | 89 |
| 551 | 20240119 | 094300 | 588096505 | 4445 | 4445 | 4445 | 4445 | 652 |
| 552 | 20240119 | 094200 | 585198365 | 4445 | 4435 | 4445 | 4435 | 655 |
| 553 | 20240119 | 094100 | 582292960 | 4435 | 4445 | 4445 | 4435 | 124 |
| 554 | 20240119 | 094000 | 581742380 | 4435 | 4440 | 4445 | 4435 | 1765 |
| 555 | 20240119 | 093900 | 573907955 | 4445 | 4440 | 4445 | 4440 | 929 |
| 556 | 20240119 | 093800 | 569782400 | 4440 | 4445 | 4450 | 4440 | 727 |
| 557 | 20240119 | 093700 | 566552615 | 4450 | 4445 | 4450 | 4445 | 82 |
| 558 | 20240119 | 093600 | 566187865 | 4445 | 4450 | 4450 | 4445 | 92 |
| 559 | 20240119 | 093500 | 565778525 | 4445 | 4450 | 4450 | 4445 | 48 |
| 560 | 20240119 | 093400 | 565564930 | 4440 | 4445 | 4450 | 4440 | 405 |
| 561 | 20240119 | 093300 | 563763125 | 4445 | 4450 | 4450 | 4445 | 1133 |
| 562 | 20240119 | 093200 | 558726835 | 4450 | 4445 | 4450 | 4445 | 328 |
| 563 | 20240119 | 093100 | 557267790 | 4445 | 4430 | 4445 | 4430 | 5731 |
| 564 | 20240119 | 093000 | 531828555 | 4435 | 4435 | 4440 | 4430 | 4227 |
| 565 | 20240119 | 092900 | 513085490 | 4435 | 4440 | 4440 | 4435 | 37 |
| 566 | 20240119 | 092800 | 512921235 | 4435 | 4440 | 4440 | 4435 | 78 |
| 567 | 20240119 | 092700 | 512574995 | 4440 | 4435 | 4440 | 4430 | 301 |
| 568 | 20240119 | 092600 | 511240950 | 4435 | 4445 | 4445 | 4435 | 1456 |
| 569 | 20240119 | 092500 | 504782000 | 4445 | 4440 | 4445 | 4435 | 1445 |
| 570 | 20240119 | 092400 | 498361275 | 4435 | 4440 | 4440 | 4435 | 599 |
| 571 | 20240119 | 092300 | 495702865 | 4440 | 4440 | 4445 | 4435 | 1221 |
| 572 | 20240119 | 092200 | 490285945 | 4435 | 4440 | 4445 | 4435 | 1566 |
| 573 | 20240119 | 092100 | 483332955 | 4440 | 4440 | 4445 | 4430 | 346 |
| 574 | 20240119 | 092000 | 481797135 | 4440 | 4440 | 4440 | 4425 | 1111 |
| 575 | 20240119 | 091900 | 476865475 | 4440 | 4440 | 4440 | 4425 | 3423 |
| 576 | 20240119 | 091800 | 461698580 | 4440 | 4435 | 4440 | 4430 | 2765 |
| 577 | 20240119 | 091700 | 449439670 | 4445 | 4435 | 4445 | 4430 | 1033 |
| 578 | 20240119 | 091600 | 444855210 | 4430 | 4440 | 4440 | 4430 | 1322 |
| 579 | 20240119 | 091500 | 438992950 | 4440 | 4440 | 4440 | 4435 | 1526 |
| 580 | 20240119 | 091400 | 432218650 | 4440 | 4435 | 4440 | 4430 | 1468 |
| 581 | 20240119 | 091300 | 425706130 | 4435 | 4440 | 4445 | 4435 | 1052 |
| 582 | 20240119 | 091200 | 421036620 | 4435 | 4435 | 4445 | 4430 | 4323 |
| 583 | 20240119 | 091100 | 401876575 | 4435 | 4435 | 4445 | 4425 | 2125 |
| 584 | 20240119 | 091000 | 392465160 | 4440 | 4450 | 4450 | 4430 | 748 |
| 585 | 20240119 | 090900 | 389142545 | 4425 | 4430 | 4450 | 4425 | 1203 |
| 586 | 20240119 | 090800 | 383800055 | 4430 | 4415 | 4435 | 4385 | 4217 |
| 587 | 20240119 | 090700 | 365198865 | 4415 | 4395 | 4415 | 4380 | 5758 |
| 588 | 20240119 | 090600 | 339873845 | 4395 | 4390 | 4395 | 4390 | 1191 |
| 589 | 20240119 | 090500 | 334639410 | 4390 | 4410 | 4410 | 4390 | 1097 |
| 590 | 20240119 | 090400 | 329810720 | 4410 | 4410 | 4410 | 4390 | 6976 |
| 591 | 20240119 | 090300 | 299112570 | 4410 | 4360 | 4410 | 4360 | 11268 |
| 592 | 20240119 | 090200 | 249909345 | 4360 | 4365 | 4370 | 4335 | 10058 |
| 593 | 20240119 | 090100 | 206120680 | 4370 | 4410 | 4410 | 4370 | 20771 |
| 594 | 20240119 | 090000 | 115044085 | 4400 | 4395 | 4430 | 4395 | 24122 |