30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 3 | 20240116 | 191800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20240116 | 191700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20240116 | 191600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20240116 | 191500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20240116 | 191400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20240116 | 191300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20240116 | 191200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20240116 | 191100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20240116 | 191000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20240116 | 190900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20240116 | 190800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20240116 | 190700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20240116 | 190600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20240116 | 190500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20240116 | 190400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20240116 | 190300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20240116 | 190200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20240116 | 190100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20240116 | 190000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20240116 | 185900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20240116 | 185800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20240116 | 185700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20240116 | 185600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20240116 | 185500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20240116 | 185400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20240116 | 185300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20240116 | 185200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20240116 | 185100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20240116 | 185000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20240116 | 184900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 33 | 20240116 | 184800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20240116 | 184700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20240116 | 184600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20240116 | 184500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20240116 | 184400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20240116 | 184300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20240116 | 184200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20240116 | 184100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20240116 | 184000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20240116 | 183900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20240116 | 183800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20240116 | 183700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20240116 | 183600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20240116 | 183500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20240116 | 183400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20240116 | 183300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20240116 | 183200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20240116 | 183100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20240116 | 183000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20240116 | 182900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20240116 | 182800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20240116 | 182700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20240116 | 182600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20240116 | 182500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20240116 | 182400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20240116 | 182300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20240116 | 182200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20240116 | 182100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20240116 | 182000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20240116 | 181900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 63 | 20240116 | 181800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20240116 | 181700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20240116 | 181600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20240116 | 181500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20240116 | 181400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20240116 | 181300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20240116 | 181200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20240116 | 181100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20240116 | 181000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20240116 | 180900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20240116 | 180800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20240116 | 180700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20240116 | 180600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20240116 | 180500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20240116 | 180400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20240116 | 180300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20240116 | 180200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20240116 | 180100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20240116 | 180000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20240116 | 175900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20240116 | 175800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20240116 | 175700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20240116 | 175600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20240116 | 175500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20240116 | 175400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20240116 | 175300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20240116 | 175200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20240116 | 175100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20240116 | 175000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20240116 | 174900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 93 | 20240116 | 174800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20240116 | 174700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20240116 | 174600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20240116 | 174500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20240116 | 174400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20240116 | 174300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20240116 | 174200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20240116 | 174100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20240116 | 174000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20240116 | 173900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20240116 | 173800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20240116 | 173700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20240116 | 173600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20240116 | 173500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20240116 | 173400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20240116 | 173300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20240116 | 173200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20240116 | 173100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20240116 | 173000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20240116 | 172900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20240116 | 172800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20240116 | 172700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20240116 | 172600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20240116 | 172500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20240116 | 172400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20240116 | 172300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20240116 | 172200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20240116 | 172100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20240116 | 172000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20240116 | 171900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 123 | 20240116 | 171800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20240116 | 171700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20240116 | 171600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20240116 | 171500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20240116 | 171400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20240116 | 171300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20240116 | 171200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20240116 | 171100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20240116 | 171000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20240116 | 170900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20240116 | 170800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20240116 | 170700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20240116 | 170600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20240116 | 170500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20240116 | 170400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20240116 | 170300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20240116 | 170200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20240116 | 170100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20240116 | 170000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20240116 | 165900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20240116 | 165800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20240116 | 165700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20240116 | 165600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20240116 | 165500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20240116 | 165400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20240116 | 165300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20240116 | 165200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20240116 | 165100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20240116 | 165000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20240116 | 164900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 153 | 20240116 | 164800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20240116 | 164700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20240116 | 164600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20240116 | 164500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20240116 | 164400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20240116 | 164300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20240116 | 164200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20240116 | 164100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20240116 | 164000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20240116 | 163900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20240116 | 163800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20240116 | 163700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20240116 | 163600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20240116 | 163500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20240116 | 163400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20240116 | 163300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20240116 | 163200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20240116 | 163100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20240116 | 163000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20240116 | 162900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20240116 | 162800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20240116 | 162700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20240116 | 162600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20240116 | 162500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20240116 | 162400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20240116 | 162300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20240116 | 162200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20240116 | 162100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20240116 | 162000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20240116 | 161900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 183 | 20240116 | 161800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20240116 | 161700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20240116 | 161600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20240116 | 161500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240116 | 161400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240116 | 161300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240116 | 161200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240116 | 161100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240116 | 161000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240116 | 160900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240116 | 160800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240116 | 160700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240116 | 160600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240116 | 160500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20240116 | 160400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20240116 | 160300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20240116 | 160200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20240116 | 160100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20240116 | 160000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20240116 | 155900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20240116 | 155800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20240116 | 155700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20240116 | 155600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20240116 | 155500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240116 | 155400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240116 | 155300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20240116 | 155200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240116 | 155100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240116 | 155000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240116 | 154900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 213 | 20240116 | 154800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240116 | 154700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240116 | 154600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240116 | 154500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20240116 | 154400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20240116 | 154300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20240116 | 154200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20240116 | 154100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20240116 | 154000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20240116 | 153900 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20240116 | 153800 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20240116 | 153700 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20240116 | 153600 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20240116 | 153500 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20240116 | 153400 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20240116 | 153300 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20240116 | 153200 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20240116 | 153100 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20240116 | 153000 | 1924416830 | 3720 | 3720 | 3720 | 3720 | 8577 |
| 232 | 20240116 | 152900 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20240116 | 152800 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20240116 | 152700 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20240116 | 152600 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20240116 | 152500 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20240116 | 152400 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20240116 | 152300 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20240116 | 152200 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20240116 | 152100 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20240116 | 152000 | 1892510390 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20240116 | 151900 | 1892510390 | 3720 | 3720 | 3725 | 3705 | 394 |
| 243 | 20240116 | 151800 | 1891048770 | 3705 | 3725 | 3725 | 3705 | 290 |
| 244 | 20240116 | 151700 | 1889969995 | 3720 | 3720 | 3720 | 3705 | 2377 |
| 245 | 20240116 | 151600 | 1881149270 | 3720 | 3720 | 3725 | 3720 | 935 |
| 246 | 20240116 | 151500 | 1877671065 | 3710 | 3710 | 3720 | 3710 | 297 |
| 247 | 20240116 | 151400 | 1876569040 | 3720 | 3720 | 3720 | 3720 | 27 |
| 248 | 20240116 | 151300 | 1876468600 | 3720 | 3710 | 3720 | 3705 | 303 |
| 249 | 20240116 | 151200 | 1875345145 | 3725 | 3720 | 3725 | 3710 | 2113 |
| 250 | 20240116 | 151100 | 1867504790 | 3725 | 3725 | 3725 | 3710 | 1031 |
| 251 | 20240116 | 151000 | 1863664765 | 3725 | 3720 | 3725 | 3710 | 51 |
| 252 | 20240116 | 150900 | 1863475425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 253 | 20240116 | 150800 | 1863475425 | 3710 | 3710 | 3710 | 3710 | 1997 |
| 254 | 20240116 | 150700 | 1856066555 | 3710 | 3715 | 3715 | 3710 | 330 |
| 255 | 20240116 | 150600 | 1854841665 | 3710 | 3710 | 3710 | 3710 | 269 |
| 256 | 20240116 | 150500 | 1853843675 | 3710 | 3705 | 3725 | 3705 | 367 |
| 257 | 20240116 | 150400 | 1852483060 | 3705 | 3720 | 3720 | 3705 | 3524 |
| 258 | 20240116 | 150300 | 1839395340 | 3720 | 3720 | 3720 | 3715 | 1404 |
| 259 | 20240116 | 150200 | 1834172465 | 3725 | 3730 | 3730 | 3725 | 353 |
| 260 | 20240116 | 150100 | 1832856020 | 3730 | 3730 | 3735 | 3725 | 816 |
| 261 | 20240116 | 150000 | 1829812765 | 3735 | 3735 | 3735 | 3735 | 0 |
| 262 | 20240116 | 145900 | 1829812765 | 3735 | 3735 | 3735 | 3735 | 0 |
| 263 | 20240116 | 145800 | 1829812765 | 3735 | 3735 | 3735 | 3735 | 654 |
| 264 | 20240116 | 145700 | 1827370075 | 3735 | 3740 | 3740 | 3735 | 1085 |
| 265 | 20240116 | 145600 | 1823316095 | 3735 | 3740 | 3740 | 3735 | 1196 |
| 266 | 20240116 | 145500 | 1818846435 | 3740 | 3740 | 3740 | 3740 | 773 |
| 267 | 20240116 | 145400 | 1815955415 | 3740 | 3740 | 3745 | 3735 | 4591 |
| 268 | 20240116 | 145300 | 1798785460 | 3740 | 3730 | 3740 | 3725 | 9385 |
| 269 | 20240116 | 145200 | 1763749760 | 3730 | 3730 | 3735 | 3730 | 359 |
| 270 | 20240116 | 145100 | 1762410605 | 3730 | 3725 | 3730 | 3720 | 1654 |
| 271 | 20240116 | 145000 | 1756248045 | 3725 | 3720 | 3725 | 3720 | 471 |
| 272 | 20240116 | 144900 | 1754494575 | 3720 | 3720 | 3720 | 3720 | 224 |
| 273 | 20240116 | 144800 | 1753661295 | 3715 | 3715 | 3715 | 3715 | 28 |
| 274 | 20240116 | 144700 | 1753557275 | 3720 | 3720 | 3720 | 3720 | 2156 |
| 275 | 20240116 | 144600 | 1745536955 | 3715 | 3720 | 3720 | 3710 | 1337 |
| 276 | 20240116 | 144500 | 1740569875 | 3720 | 3720 | 3720 | 3710 | 1249 |
| 277 | 20240116 | 144400 | 1735929760 | 3720 | 3720 | 3720 | 3715 | 3 |
| 278 | 20240116 | 144300 | 1735918605 | 3715 | 3715 | 3720 | 3715 | 143 |
| 279 | 20240116 | 144200 | 1735387355 | 3710 | 3710 | 3710 | 3710 | 2 |
| 280 | 20240116 | 144100 | 1735379935 | 3710 | 3705 | 3710 | 3700 | 874 |
| 281 | 20240116 | 144000 | 1732143645 | 3700 | 3700 | 3700 | 3700 | 1374 |
| 282 | 20240116 | 143900 | 1727059845 | 3705 | 3700 | 3705 | 3700 | 870 |
| 283 | 20240116 | 143800 | 1723840295 | 3700 | 3705 | 3705 | 3700 | 182 |
| 284 | 20240116 | 143700 | 1723165990 | 3705 | 3705 | 3705 | 3705 | 1 |
| 285 | 20240116 | 143600 | 1723162285 | 3700 | 3705 | 3705 | 3700 | 412 |
| 286 | 20240116 | 143500 | 1721636690 | 3705 | 3700 | 3705 | 3700 | 237 |
| 287 | 20240116 | 143400 | 1720759580 | 3705 | 3700 | 3705 | 3700 | 317 |
| 288 | 20240116 | 143300 | 1719585145 | 3700 | 3700 | 3700 | 3700 | 365 |
| 289 | 20240116 | 143200 | 1718234645 | 3700 | 3700 | 3700 | 3700 | 540 |
| 290 | 20240116 | 143100 | 1716236645 | 3700 | 3700 | 3700 | 3700 | 70 |
| 291 | 20240116 | 143000 | 1715977645 | 3700 | 3700 | 3700 | 3700 | 10 |
| 292 | 20240116 | 142900 | 1715940645 | 3700 | 3695 | 3705 | 3695 | 1179 |
| 293 | 20240116 | 142800 | 1711578540 | 3695 | 3695 | 3695 | 3695 | 22 |
| 294 | 20240116 | 142700 | 1711497250 | 3695 | 3700 | 3700 | 3695 | 176 |
| 295 | 20240116 | 142600 | 1710846925 | 3695 | 3700 | 3700 | 3695 | 523 |
| 296 | 20240116 | 142500 | 1708912705 | 3700 | 3700 | 3700 | 3700 | 65 |
| 297 | 20240116 | 142400 | 1708672205 | 3700 | 3700 | 3700 | 3700 | 100 |
| 298 | 20240116 | 142300 | 1708302205 | 3700 | 3700 | 3700 | 3695 | 513 |
| 299 | 20240116 | 142200 | 1706406605 | 3700 | 3695 | 3700 | 3695 | 1219 |
| 300 | 20240116 | 142100 | 1701901900 | 3695 | 3685 | 3695 | 3685 | 1444 |
| 301 | 20240116 | 142000 | 1696573355 | 3680 | 3685 | 3690 | 3680 | 575 |
| 302 | 20240116 | 141900 | 1694456085 | 3685 | 3690 | 3690 | 3680 | 5212 |
| 303 | 20240116 | 141800 | 1675262225 | 3695 | 3695 | 3695 | 3695 | 0 |
| 304 | 20240116 | 141700 | 1675262225 | 3695 | 3695 | 3695 | 3695 | 3 |
| 305 | 20240116 | 141600 | 1675251140 | 3690 | 3690 | 3690 | 3690 | 334 |
| 306 | 20240116 | 141500 | 1674018680 | 3685 | 3700 | 3700 | 3685 | 368 |
| 307 | 20240116 | 141400 | 1672662580 | 3700 | 3685 | 3700 | 3685 | 1246 |
| 308 | 20240116 | 141300 | 1668069340 | 3695 | 3690 | 3695 | 3690 | 444 |
| 309 | 20240116 | 141200 | 1666430685 | 3690 | 3695 | 3695 | 3685 | 1099 |
| 310 | 20240116 | 141100 | 1662378325 | 3685 | 3690 | 3695 | 3685 | 342 |
| 311 | 20240116 | 141000 | 1661116160 | 3690 | 3690 | 3690 | 3690 | 1285 |
| 312 | 20240116 | 140900 | 1656374510 | 3700 | 3700 | 3700 | 3700 | 505 |
| 313 | 20240116 | 140800 | 1654506010 | 3700 | 3690 | 3700 | 3685 | 301 |
| 314 | 20240116 | 140700 | 1653396685 | 3685 | 3685 | 3685 | 3685 | 201 |
| 315 | 20240116 | 140600 | 1652656000 | 3690 | 3705 | 3705 | 3690 | 1183 |
| 316 | 20240116 | 140500 | 1648290705 | 3705 | 3705 | 3705 | 3705 | 51 |
| 317 | 20240116 | 140400 | 1648101750 | 3690 | 3700 | 3710 | 3690 | 6729 |
| 318 | 20240116 | 140300 | 1623225740 | 3700 | 3715 | 3715 | 3700 | 351 |
| 319 | 20240116 | 140200 | 1621926275 | 3715 | 3700 | 3715 | 3695 | 57 |
| 320 | 20240116 | 140100 | 1621715450 | 3715 | 3715 | 3715 | 3695 | 24 |
| 321 | 20240116 | 140000 | 1621626730 | 3695 | 3700 | 3720 | 3690 | 4406 |
| 322 | 20240116 | 135900 | 1605354025 | 3700 | 3705 | 3725 | 3700 | 4570 |
| 323 | 20240116 | 135800 | 1588435770 | 3705 | 3720 | 3720 | 3705 | 9428 |
| 324 | 20240116 | 135700 | 1553456040 | 3720 | 3730 | 3730 | 3720 | 2664 |
| 325 | 20240116 | 135600 | 1543543950 | 3720 | 3720 | 3720 | 3720 | 100 |
| 326 | 20240116 | 135500 | 1543171950 | 3720 | 3720 | 3720 | 3720 | 1289 |
| 327 | 20240116 | 135400 | 1538376870 | 3725 | 3725 | 3725 | 3725 | 200 |
| 328 | 20240116 | 135300 | 1537631870 | 3730 | 3725 | 3730 | 3725 | 143 |
| 329 | 20240116 | 135200 | 1537098930 | 3720 | 3730 | 3730 | 3720 | 2228 |
| 330 | 20240116 | 135100 | 1528799715 | 3725 | 3725 | 3730 | 3725 | 287 |
| 331 | 20240116 | 135000 | 1527729835 | 3720 | 3725 | 3725 | 3720 | 2138 |
| 332 | 20240116 | 134900 | 1519774930 | 3725 | 3725 | 3735 | 3725 | 893 |
| 333 | 20240116 | 134800 | 1516447505 | 3725 | 3730 | 3730 | 3725 | 802 |
| 334 | 20240116 | 134700 | 1513458755 | 3730 | 3730 | 3730 | 3730 | 0 |
| 335 | 20240116 | 134600 | 1513458755 | 3730 | 3725 | 3730 | 3725 | 374 |
| 336 | 20240116 | 134500 | 1512065370 | 3725 | 3730 | 3735 | 3725 | 1925 |
| 337 | 20240116 | 134400 | 1504886525 | 3740 | 3735 | 3745 | 3735 | 2003 |
| 338 | 20240116 | 134300 | 1497399240 | 3735 | 3730 | 3735 | 3730 | 98 |
| 339 | 20240116 | 134200 | 1497033635 | 3730 | 3730 | 3730 | 3730 | 1238 |
| 340 | 20240116 | 134100 | 1492415895 | 3730 | 3740 | 3740 | 3730 | 1338 |
| 341 | 20240116 | 134000 | 1487421245 | 3740 | 3735 | 3745 | 3735 | 1139 |
| 342 | 20240116 | 133900 | 1483161995 | 3735 | 3750 | 3750 | 3735 | 4108 |
| 343 | 20240116 | 133800 | 1467810860 | 3750 | 3740 | 3750 | 3735 | 2749 |
| 344 | 20240116 | 133700 | 1457520740 | 3725 | 3740 | 3745 | 3725 | 3941 |
| 345 | 20240116 | 133600 | 1442795405 | 3740 | 3740 | 3745 | 3740 | 4426 |
| 346 | 20240116 | 133500 | 1426236700 | 3740 | 3745 | 3745 | 3735 | 475 |
| 347 | 20240116 | 133400 | 1424459545 | 3740 | 3745 | 3755 | 3735 | 7379 |
| 348 | 20240116 | 133300 | 1396812865 | 3745 | 3735 | 3745 | 3735 | 1486 |
| 349 | 20240116 | 133200 | 1391255815 | 3735 | 3740 | 3745 | 3735 | 737 |
| 350 | 20240116 | 133100 | 1388499090 | 3740 | 3720 | 3750 | 3720 | 4502 |
| 351 | 20240116 | 133000 | 1371694445 | 3720 | 3720 | 3725 | 3715 | 2342 |
| 352 | 20240116 | 132900 | 1362980285 | 3720 | 3725 | 3730 | 3720 | 1319 |
| 353 | 20240116 | 132800 | 1358073280 | 3725 | 3720 | 3725 | 3720 | 806 |
| 354 | 20240116 | 132700 | 1355073535 | 3720 | 3720 | 3725 | 3720 | 963 |
| 355 | 20240116 | 132600 | 1351490935 | 3720 | 3745 | 3760 | 3720 | 12575 |
| 356 | 20240116 | 132500 | 1304405365 | 3745 | 3725 | 3745 | 3715 | 5158 |
| 357 | 20240116 | 132400 | 1285154730 | 3730 | 3740 | 3740 | 3705 | 16123 |
| 358 | 20240116 | 132300 | 1225140670 | 3740 | 3715 | 3745 | 3710 | 10680 |
| 359 | 20240116 | 132200 | 1185307940 | 3720 | 3740 | 3790 | 3710 | 42330 |
| 360 | 20240116 | 132100 | 1026940130 | 3740 | 3685 | 3745 | 3685 | 31003 |
| 361 | 20240116 | 132000 | 911918335 | 3685 | 3680 | 3685 | 3680 | 1409 |
| 362 | 20240116 | 131900 | 906728185 | 3675 | 3675 | 3675 | 3675 | 0 |
| 363 | 20240116 | 131800 | 906728185 | 3675 | 3675 | 3675 | 3675 | 1051 |
| 364 | 20240116 | 131700 | 902865760 | 3680 | 3680 | 3680 | 3680 | 1 |
| 365 | 20240116 | 131600 | 902862080 | 3675 | 3675 | 3675 | 3675 | 25 |
| 366 | 20240116 | 131500 | 902770205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 367 | 20240116 | 131400 | 902770205 | 3680 | 3680 | 3680 | 3680 | 65 |
| 368 | 20240116 | 131300 | 902531005 | 3680 | 3680 | 3680 | 3680 | 9 |
| 369 | 20240116 | 131200 | 902497885 | 3685 | 3680 | 3685 | 3680 | 186 |
| 370 | 20240116 | 131100 | 901812730 | 3680 | 3680 | 3680 | 3680 | 76 |
| 371 | 20240116 | 131000 | 901533050 | 3680 | 3680 | 3680 | 3680 | 305 |
| 372 | 20240116 | 130900 | 900410650 | 3685 | 3685 | 3685 | 3685 | 72 |
| 373 | 20240116 | 130800 | 900145330 | 3685 | 3685 | 3685 | 3675 | 584 |
| 374 | 20240116 | 130700 | 897994925 | 3670 | 3670 | 3670 | 3670 | 230 |
| 375 | 20240116 | 130600 | 897150825 | 3670 | 3680 | 3680 | 3670 | 295 |
| 376 | 20240116 | 130500 | 896067335 | 3680 | 3680 | 3680 | 3680 | 18 |
| 377 | 20240116 | 130400 | 896001095 | 3670 | 3670 | 3670 | 3670 | 182 |
| 378 | 20240116 | 130300 | 895333155 | 3670 | 3680 | 3680 | 3670 | 2235 |
| 379 | 20240116 | 130200 | 887125010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 380 | 20240116 | 130100 | 887125010 | 3680 | 3680 | 3680 | 3680 | 454 |
| 381 | 20240116 | 130000 | 885454290 | 3680 | 3685 | 3685 | 3680 | 196 |
| 382 | 20240116 | 125900 | 884732035 | 3690 | 3685 | 3690 | 3685 | 1354 |
| 383 | 20240116 | 125800 | 879737545 | 3685 | 3685 | 3685 | 3685 | 12 |
| 384 | 20240116 | 125700 | 879693325 | 3685 | 3680 | 3685 | 3680 | 47 |
| 385 | 20240116 | 125600 | 879520270 | 3685 | 3675 | 3690 | 3675 | 2406 |
| 386 | 20240116 | 125500 | 870668700 | 3685 | 3680 | 3685 | 3680 | 1383 |
| 387 | 20240116 | 125400 | 865572845 | 3685 | 3675 | 3685 | 3675 | 2528 |
| 388 | 20240116 | 125300 | 856263180 | 3685 | 3685 | 3685 | 3675 | 5087 |
| 389 | 20240116 | 125200 | 837528740 | 3685 | 3690 | 3690 | 3680 | 3665 |
| 390 | 20240116 | 125100 | 824012275 | 3680 | 3690 | 3690 | 3680 | 2534 |
| 391 | 20240116 | 125000 | 814669155 | 3690 | 3685 | 3690 | 3685 | 3132 |
| 392 | 20240116 | 124900 | 803112945 | 3690 | 3690 | 3690 | 3685 | 1009 |
| 393 | 20240116 | 124800 | 799390760 | 3690 | 3690 | 3690 | 3685 | 421 |
| 394 | 20240116 | 124700 | 797837320 | 3685 | 3685 | 3685 | 3680 | 2063 |
| 395 | 20240116 | 124600 | 790235170 | 3685 | 3685 | 3685 | 3685 | 840 |
| 396 | 20240116 | 124500 | 787139770 | 3685 | 3685 | 3685 | 3685 | 300 |
| 397 | 20240116 | 124400 | 786034270 | 3685 | 3685 | 3685 | 3685 | 0 |
| 398 | 20240116 | 124300 | 786034270 | 3685 | 3685 | 3685 | 3680 | 609 |
| 399 | 20240116 | 124200 | 783792245 | 3685 | 3685 | 3690 | 3685 | 3113 |
| 400 | 20240116 | 124100 | 772317965 | 3685 | 3680 | 3685 | 3680 | 432 |
| 401 | 20240116 | 124000 | 770726050 | 3685 | 3685 | 3685 | 3685 | 20 |
| 402 | 20240116 | 123900 | 770652350 | 3685 | 3685 | 3685 | 3680 | 405 |
| 403 | 20240116 | 123800 | 769161925 | 3680 | 3685 | 3685 | 3680 | 1556 |
| 404 | 20240116 | 123700 | 763435590 | 3685 | 3680 | 3685 | 3680 | 1375 |
| 405 | 20240116 | 123600 | 758375425 | 3685 | 3685 | 3685 | 3675 | 316 |
| 406 | 20240116 | 123500 | 757212485 | 3685 | 3685 | 3685 | 3675 | 5 |
| 407 | 20240116 | 123400 | 757194080 | 3680 | 3680 | 3680 | 3680 | 638 |
| 408 | 20240116 | 123300 | 754846240 | 3680 | 3675 | 3680 | 3675 | 687 |
| 409 | 20240116 | 123200 | 752318480 | 3675 | 3675 | 3680 | 3675 | 540 |
| 410 | 20240116 | 123100 | 750333930 | 3675 | 3675 | 3675 | 3675 | 206 |
| 411 | 20240116 | 123000 | 749576880 | 3675 | 3680 | 3680 | 3675 | 80 |
| 412 | 20240116 | 122900 | 749282610 | 3680 | 3680 | 3680 | 3680 | 0 |
| 413 | 20240116 | 122800 | 749282610 | 3680 | 3670 | 3680 | 3670 | 573 |
| 414 | 20240116 | 122700 | 747173990 | 3675 | 3680 | 3680 | 3675 | 490 |
| 415 | 20240116 | 122600 | 745372940 | 3680 | 3680 | 3680 | 3680 | 1005 |
| 416 | 20240116 | 122500 | 741674540 | 3680 | 3680 | 3680 | 3670 | 653 |
| 417 | 20240116 | 122400 | 739272970 | 3680 | 3670 | 3685 | 3670 | 565 |
| 418 | 20240116 | 122300 | 737196540 | 3685 | 3680 | 3685 | 3675 | 1988 |
| 419 | 20240116 | 122200 | 729881550 | 3680 | 3675 | 3680 | 3675 | 100 |
| 420 | 20240116 | 122100 | 729513555 | 3680 | 3680 | 3680 | 3680 | 262 |
| 421 | 20240116 | 122000 | 728549395 | 3675 | 3680 | 3680 | 3675 | 384 |
| 422 | 20240116 | 121900 | 727137990 | 3675 | 3675 | 3675 | 3675 | 324 |
| 423 | 20240116 | 121800 | 725947290 | 3670 | 3675 | 3675 | 3670 | 504 |
| 424 | 20240116 | 121700 | 724096200 | 3675 | 3675 | 3675 | 3675 | 161 |
| 425 | 20240116 | 121600 | 723504525 | 3675 | 3675 | 3685 | 3675 | 1343 |
| 426 | 20240116 | 121500 | 718564435 | 3680 | 3685 | 3685 | 3680 | 1034 |
| 427 | 20240116 | 121400 | 714758750 | 3690 | 3675 | 3690 | 3675 | 9953 |
| 428 | 20240116 | 121300 | 678157980 | 3675 | 3675 | 3675 | 3675 | 1 |
| 429 | 20240116 | 121200 | 678154305 | 3670 | 3665 | 3670 | 3665 | 143 |
| 430 | 20240116 | 121100 | 677629500 | 3675 | 3665 | 3675 | 3665 | 6371 |
| 431 | 20240116 | 121000 | 654245495 | 3665 | 3665 | 3665 | 3665 | 1500 |
| 432 | 20240116 | 120900 | 648747995 | 3660 | 3655 | 3660 | 3655 | 5193 |
| 433 | 20240116 | 120800 | 629746750 | 3655 | 3655 | 3655 | 3655 | 1 |
| 434 | 20240116 | 120700 | 629743095 | 3645 | 3655 | 3655 | 3645 | 12 |
| 435 | 20240116 | 120600 | 629699250 | 3645 | 3645 | 3645 | 3645 | 0 |
| 436 | 20240116 | 120500 | 629699250 | 3645 | 3645 | 3655 | 3645 | 7 |
| 437 | 20240116 | 120400 | 629673725 | 3655 | 3655 | 3655 | 3655 | 0 |
| 438 | 20240116 | 120300 | 629673725 | 3655 | 3645 | 3655 | 3645 | 1010 |
| 439 | 20240116 | 120200 | 625992175 | 3645 | 3645 | 3645 | 3645 | 0 |
| 440 | 20240116 | 120100 | 625992175 | 3645 | 3645 | 3645 | 3645 | 234 |
| 441 | 20240116 | 120000 | 625139245 | 3645 | 3645 | 3645 | 3645 | 0 |
| 442 | 20240116 | 115900 | 625139245 | 3645 | 3645 | 3645 | 3645 | 0 |
| 443 | 20240116 | 115800 | 625139245 | 3645 | 3645 | 3645 | 3645 | 42 |
| 444 | 20240116 | 115700 | 624986155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 445 | 20240116 | 115600 | 624986155 | 3660 | 3660 | 3660 | 3660 | 1 |
| 446 | 20240116 | 115500 | 624982495 | 3645 | 3645 | 3645 | 3645 | 0 |
| 447 | 20240116 | 115400 | 624982495 | 3645 | 3645 | 3645 | 3645 | 0 |
| 448 | 20240116 | 115300 | 624982495 | 3645 | 3645 | 3645 | 3645 | 1 |
| 449 | 20240116 | 115200 | 624978850 | 3665 | 3665 | 3665 | 3665 | 0 |
| 450 | 20240116 | 115100 | 624978850 | 3665 | 3665 | 3665 | 3665 | 700 |
| 451 | 20240116 | 115000 | 622413350 | 3645 | 3665 | 3665 | 3645 | 2086 |
| 452 | 20240116 | 114900 | 614768180 | 3660 | 3655 | 3660 | 3655 | 1520 |
| 453 | 20240116 | 114800 | 609206615 | 3655 | 3655 | 3655 | 3655 | 0 |
| 454 | 20240116 | 114700 | 609206615 | 3655 | 3655 | 3655 | 3655 | 1 |
| 455 | 20240116 | 114600 | 609202960 | 3645 | 3650 | 3650 | 3645 | 2 |
| 456 | 20240116 | 114500 | 609195665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 457 | 20240116 | 114400 | 609195665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 458 | 20240116 | 114300 | 609195665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 459 | 20240116 | 114200 | 609195665 | 3655 | 3650 | 3655 | 3650 | 1628 |
| 460 | 20240116 | 114100 | 603247640 | 3655 | 3655 | 3655 | 3655 | 18 |
| 461 | 20240116 | 114000 | 603181850 | 3635 | 3635 | 3635 | 3635 | 0 |
| 462 | 20240116 | 113900 | 603181850 | 3635 | 3635 | 3635 | 3635 | 426 |
| 463 | 20240116 | 113800 | 601633340 | 3635 | 3635 | 3635 | 3635 | 0 |
| 464 | 20240116 | 113700 | 601633340 | 3635 | 3635 | 3635 | 3635 | 333 |
| 465 | 20240116 | 113600 | 600422885 | 3655 | 3655 | 3655 | 3655 | 0 |
| 466 | 20240116 | 113500 | 600422885 | 3655 | 3655 | 3655 | 3655 | 1 |
| 467 | 20240116 | 113400 | 600419230 | 3635 | 3635 | 3635 | 3635 | 0 |
| 468 | 20240116 | 113300 | 600419230 | 3635 | 3635 | 3635 | 3635 | 0 |
| 469 | 20240116 | 113200 | 600419230 | 3635 | 3640 | 3645 | 3635 | 3828 |
| 470 | 20240116 | 113100 | 586498810 | 3645 | 3645 | 3645 | 3645 | 0 |
| 471 | 20240116 | 113000 | 586498810 | 3645 | 3645 | 3645 | 3645 | 546 |
| 472 | 20240116 | 112900 | 584508640 | 3645 | 3645 | 3645 | 3645 | 28 |
| 473 | 20240116 | 112800 | 584406580 | 3645 | 3645 | 3645 | 3645 | 361 |
| 474 | 20240116 | 112700 | 583090735 | 3645 | 3645 | 3645 | 3645 | 1 |
| 475 | 20240116 | 112600 | 583087090 | 3655 | 3655 | 3655 | 3655 | 1 |
| 476 | 20240116 | 112500 | 583083435 | 3645 | 3645 | 3645 | 3645 | 1 |
| 477 | 20240116 | 112400 | 583079790 | 3650 | 3650 | 3650 | 3650 | 35 |
| 478 | 20240116 | 112300 | 582952040 | 3655 | 3655 | 3655 | 3655 | 0 |
| 479 | 20240116 | 112200 | 582952040 | 3655 | 3650 | 3655 | 3650 | 79 |
| 480 | 20240116 | 112100 | 582663685 | 3650 | 3650 | 3650 | 3650 | 150 |
| 481 | 20240116 | 112000 | 582116185 | 3650 | 3650 | 3650 | 3650 | 10 |
| 482 | 20240116 | 111900 | 582079685 | 3650 | 3650 | 3650 | 3650 | 0 |
| 483 | 20240116 | 111800 | 582079685 | 3650 | 3655 | 3660 | 3650 | 2763 |
| 484 | 20240116 | 111700 | 571980170 | 3655 | 3655 | 3655 | 3655 | 0 |
| 485 | 20240116 | 111600 | 571980170 | 3655 | 3655 | 3655 | 3655 | 1 |
| 486 | 20240116 | 111500 | 571976515 | 3655 | 3655 | 3655 | 3655 | 100 |
| 487 | 20240116 | 111400 | 571611015 | 3655 | 3655 | 3660 | 3655 | 12 |
| 488 | 20240116 | 111300 | 571567150 | 3655 | 3660 | 3660 | 3655 | 1208 |
| 489 | 20240116 | 111200 | 567146450 | 3660 | 3635 | 3660 | 3635 | 1471 |
| 490 | 20240116 | 111100 | 561769970 | 3655 | 3650 | 3655 | 3635 | 17 |
| 491 | 20240116 | 111000 | 561707905 | 3635 | 3655 | 3655 | 3635 | 2 |
| 492 | 20240116 | 110900 | 561700615 | 3635 | 3635 | 3655 | 3635 | 152 |
| 493 | 20240116 | 110800 | 561145755 | 3655 | 3650 | 3655 | 3635 | 674 |
| 494 | 20240116 | 110700 | 558684115 | 3635 | 3640 | 3655 | 3635 | 223 |
| 495 | 20240116 | 110600 | 557872390 | 3655 | 3655 | 3655 | 3655 | 1 |
| 496 | 20240116 | 110500 | 557868735 | 3635 | 3635 | 3655 | 3635 | 403 |
| 497 | 20240116 | 110400 | 556397590 | 3650 | 3640 | 3655 | 3635 | 2556 |
| 498 | 20240116 | 110300 | 547098455 | 3645 | 3645 | 3645 | 3645 | 432 |
| 499 | 20240116 | 110200 | 545523815 | 3655 | 3655 | 3655 | 3645 | 1948 |
| 500 | 20240116 | 110100 | 538417260 | 3655 | 3660 | 3660 | 3655 | 1084 |
| 501 | 20240116 | 110000 | 534454810 | 3665 | 3665 | 3665 | 3665 | 1 |
| 502 | 20240116 | 105900 | 534451145 | 3660 | 3670 | 3670 | 3660 | 279 |
| 503 | 20240116 | 105800 | 533429990 | 3655 | 3670 | 3675 | 3655 | 5310 |
| 504 | 20240116 | 105700 | 513973845 | 3675 | 3670 | 3675 | 3670 | 156 |
| 505 | 20240116 | 105600 | 513401300 | 3670 | 3670 | 3670 | 3670 | 1783 |
| 506 | 20240116 | 105500 | 506857690 | 3670 | 3665 | 3670 | 3665 | 1130 |
| 507 | 20240116 | 105400 | 502711905 | 3665 | 3665 | 3665 | 3665 | 69 |
| 508 | 20240116 | 105300 | 502459020 | 3665 | 3665 | 3665 | 3665 | 432 |
| 509 | 20240116 | 105200 | 500875740 | 3665 | 3660 | 3665 | 3660 | 671 |
| 510 | 20240116 | 105100 | 498419385 | 3665 | 3665 | 3665 | 3665 | 27 |
| 511 | 20240116 | 105000 | 498320430 | 3670 | 3665 | 3670 | 3660 | 428 |
| 512 | 20240116 | 104900 | 496753440 | 3665 | 3665 | 3665 | 3665 | 260 |
| 513 | 20240116 | 104800 | 495800540 | 3665 | 3665 | 3670 | 3665 | 678 |
| 514 | 20240116 | 104700 | 493315665 | 3660 | 3660 | 3660 | 3660 | 2 |
| 515 | 20240116 | 104600 | 493308345 | 3660 | 3660 | 3670 | 3660 | 1108 |
| 516 | 20240116 | 104500 | 489242005 | 3670 | 3660 | 3670 | 3660 | 746 |
| 517 | 20240116 | 104400 | 486505300 | 3665 | 3665 | 3665 | 3665 | 131 |
| 518 | 20240116 | 104300 | 486025185 | 3665 | 3660 | 3665 | 3660 | 563 |
| 519 | 20240116 | 104200 | 483962295 | 3665 | 3665 | 3665 | 3665 | 556 |
| 520 | 20240116 | 104100 | 481924555 | 3665 | 3665 | 3665 | 3665 | 1 |
| 521 | 20240116 | 104000 | 481920890 | 3665 | 3665 | 3670 | 3665 | 360 |
| 522 | 20240116 | 103900 | 480601485 | 3660 | 3665 | 3665 | 3660 | 4 |
| 523 | 20240116 | 103800 | 480586835 | 3655 | 3660 | 3665 | 3655 | 223 |
| 524 | 20240116 | 103700 | 479771750 | 3660 | 3660 | 3660 | 3660 | 452 |
| 525 | 20240116 | 103600 | 478117430 | 3660 | 3670 | 3670 | 3660 | 1260 |
| 526 | 20240116 | 103500 | 473502075 | 3670 | 3660 | 3670 | 3660 | 22 |
| 527 | 20240116 | 103400 | 473421545 | 3670 | 3665 | 3670 | 3665 | 3700 |
| 528 | 20240116 | 103300 | 459859550 | 3665 | 3655 | 3665 | 3655 | 594 |
| 529 | 20240116 | 103200 | 457682810 | 3655 | 3665 | 3665 | 3655 | 1536 |
| 530 | 20240116 | 103100 | 452068440 | 3655 | 3665 | 3665 | 3655 | 1004 |
| 531 | 20240116 | 103000 | 448393820 | 3665 | 3640 | 3665 | 3640 | 8767 |
| 532 | 20240116 | 102900 | 416347710 | 3635 | 3635 | 3635 | 3635 | 0 |
| 533 | 20240116 | 102800 | 416347710 | 3635 | 3650 | 3655 | 3635 | 1209 |
| 534 | 20240116 | 102700 | 411933755 | 3655 | 3650 | 3655 | 3650 | 549 |
| 535 | 20240116 | 102600 | 409928675 | 3650 | 3650 | 3650 | 3650 | 1 |
| 536 | 20240116 | 102500 | 409925025 | 3655 | 3655 | 3655 | 3650 | 426 |
| 537 | 20240116 | 102400 | 408368240 | 3655 | 3655 | 3655 | 3650 | 3170 |
| 538 | 20240116 | 102300 | 396784865 | 3655 | 3650 | 3655 | 3650 | 1344 |
| 539 | 20240116 | 102200 | 391876325 | 3640 | 3645 | 3650 | 3640 | 2377 |
| 540 | 20240116 | 102100 | 383214150 | 3635 | 3635 | 3635 | 3635 | 0 |
| 541 | 20240116 | 102000 | 383214150 | 3635 | 3645 | 3645 | 3635 | 723 |
| 542 | 20240116 | 101900 | 380579540 | 3640 | 3640 | 3640 | 3640 | 100 |
| 543 | 20240116 | 101800 | 380215540 | 3635 | 3645 | 3645 | 3635 | 398 |
| 544 | 20240116 | 101700 | 378765270 | 3655 | 3645 | 3655 | 3645 | 1351 |
| 545 | 20240116 | 101600 | 373834715 | 3645 | 3650 | 3650 | 3645 | 119 |
| 546 | 20240116 | 101500 | 373400740 | 3650 | 3645 | 3650 | 3645 | 3158 |
| 547 | 20240116 | 101400 | 361882975 | 3645 | 3625 | 3645 | 3625 | 2025 |
| 548 | 20240116 | 101300 | 354511925 | 3635 | 3640 | 3640 | 3630 | 70 |
| 549 | 20240116 | 101200 | 354257510 | 3640 | 3640 | 3640 | 3640 | 40 |
| 550 | 20240116 | 101100 | 354111910 | 3625 | 3625 | 3625 | 3625 | 1 |
| 551 | 20240116 | 101000 | 354108285 | 3630 | 3630 | 3630 | 3630 | 214 |
| 552 | 20240116 | 100900 | 353331465 | 3630 | 3640 | 3645 | 3630 | 668 |
| 553 | 20240116 | 100800 | 350899500 | 3640 | 3645 | 3645 | 3635 | 1919 |
| 554 | 20240116 | 100700 | 343923260 | 3625 | 3635 | 3650 | 3625 | 667 |
| 555 | 20240116 | 100600 | 341497445 | 3625 | 3625 | 3625 | 3625 | 301 |
| 556 | 20240116 | 100500 | 340406320 | 3630 | 3630 | 3630 | 3630 | 38 |
| 557 | 20240116 | 100400 | 340268380 | 3630 | 3625 | 3630 | 3625 | 1200 |
| 558 | 20240116 | 100300 | 335918180 | 3605 | 3615 | 3620 | 3605 | 8882 |
| 559 | 20240116 | 100200 | 303840255 | 3605 | 3615 | 3615 | 3605 | 92 |
| 560 | 20240116 | 100100 | 303508585 | 3605 | 3605 | 3605 | 3605 | 1 |
| 561 | 20240116 | 100000 | 303504980 | 3615 | 3610 | 3615 | 3600 | 155 |
| 562 | 20240116 | 095900 | 302945965 | 3600 | 3600 | 3600 | 3600 | 1 |
| 563 | 20240116 | 095800 | 302942365 | 3615 | 3615 | 3615 | 3600 | 62 |
| 564 | 20240116 | 095700 | 302719060 | 3615 | 3615 | 3615 | 3615 | 1 |
| 565 | 20240116 | 095600 | 302715445 | 3600 | 3600 | 3605 | 3600 | 2015 |
| 566 | 20240116 | 095500 | 295460705 | 3610 | 3610 | 3610 | 3605 | 1646 |
| 567 | 20240116 | 095400 | 289526865 | 3610 | 3610 | 3610 | 3610 | 29 |
| 568 | 20240116 | 095300 | 289422175 | 3620 | 3605 | 3620 | 3605 | 149 |
| 569 | 20240116 | 095200 | 288885015 | 3605 | 3605 | 3615 | 3605 | 173 |
| 570 | 20240116 | 095100 | 288261330 | 3605 | 3625 | 3625 | 3605 | 104 |
| 571 | 20240116 | 095000 | 287886380 | 3605 | 3605 | 3625 | 3605 | 1193 |
| 572 | 20240116 | 094900 | 283585515 | 3610 | 3610 | 3610 | 3610 | 420 |
| 573 | 20240116 | 094800 | 282069315 | 3615 | 3625 | 3625 | 3610 | 622 |
| 574 | 20240116 | 094700 | 279821805 | 3610 | 3610 | 3615 | 3610 | 393 |
| 575 | 20240116 | 094600 | 278402730 | 3610 | 3610 | 3610 | 3610 | 1 |
| 576 | 20240116 | 094500 | 278399120 | 3625 | 3625 | 3625 | 3625 | 0 |
| 577 | 20240116 | 094400 | 278399120 | 3625 | 3605 | 3625 | 3605 | 57 |
| 578 | 20240116 | 094300 | 278193615 | 3605 | 3620 | 3625 | 3600 | 6016 |
| 579 | 20240116 | 094200 | 256507490 | 3620 | 3620 | 3620 | 3620 | 0 |
| 580 | 20240116 | 094100 | 256507490 | 3620 | 3625 | 3625 | 3620 | 12 |
| 581 | 20240116 | 094000 | 256464040 | 3625 | 3625 | 3625 | 3625 | 3 |
| 582 | 20240116 | 093900 | 256453165 | 3625 | 3625 | 3625 | 3620 | 13 |
| 583 | 20240116 | 093800 | 256406080 | 3625 | 3615 | 3625 | 3610 | 2056 |
| 584 | 20240116 | 093700 | 248981710 | 3620 | 3625 | 3625 | 3620 | 130 |
| 585 | 20240116 | 093600 | 248511060 | 3625 | 3640 | 3640 | 3625 | 1196 |
| 586 | 20240116 | 093500 | 244175545 | 3625 | 3645 | 3645 | 3625 | 173 |
| 587 | 20240116 | 093400 | 243548325 | 3625 | 3625 | 3625 | 3625 | 1 |
| 588 | 20240116 | 093300 | 243544700 | 3645 | 3625 | 3645 | 3625 | 2 |
| 589 | 20240116 | 093200 | 243537430 | 3650 | 3650 | 3650 | 3650 | 27 |
| 590 | 20240116 | 093100 | 243438880 | 3655 | 3625 | 3655 | 3625 | 2000 |
| 591 | 20240116 | 093000 | 236163260 | 3620 | 3620 | 3620 | 3620 | 2 |
| 592 | 20240116 | 092900 | 236156020 | 3620 | 3620 | 3625 | 3620 | 1940 |
| 593 | 20240116 | 092800 | 229131865 | 3620 | 3620 | 3620 | 3605 | 239 |
| 594 | 20240116 | 092700 | 228269475 | 3620 | 3600 | 3620 | 3600 | 140 |
| 595 | 20240116 | 092600 | 227765455 | 3600 | 3605 | 3605 | 3600 | 7555 |
| 596 | 20240116 | 092500 | 200566455 | 3620 | 3610 | 3620 | 3600 | 706 |
| 597 | 20240116 | 092400 | 198021170 | 3605 | 3605 | 3605 | 3605 | 154 |
| 598 | 20240116 | 092300 | 197466000 | 3615 | 3605 | 3620 | 3605 | 1003 |
| 599 | 20240116 | 092200 | 193835175 | 3620 | 3620 | 3620 | 3620 | 1 |
| 600 | 20240116 | 092100 | 193831555 | 3605 | 3605 | 3620 | 3605 | 575 |
| 601 | 20240116 | 092000 | 191757925 | 3625 | 3620 | 3625 | 3605 | 5238 |
| 602 | 20240116 | 091900 | 172864105 | 3625 | 3625 | 3625 | 3625 | 20 |
| 603 | 20240116 | 091800 | 172791605 | 3610 | 3620 | 3620 | 3610 | 893 |
| 604 | 20240116 | 091700 | 169564325 | 3620 | 3620 | 3620 | 3620 | 19 |
| 605 | 20240116 | 091600 | 169495545 | 3620 | 3610 | 3620 | 3610 | 1306 |
| 606 | 20240116 | 091500 | 164780875 | 3610 | 3620 | 3620 | 3610 | 696 |
| 607 | 20240116 | 091400 | 162265255 | 3610 | 3620 | 3620 | 3610 | 5111 |
| 608 | 20240116 | 091300 | 143805370 | 3615 | 3645 | 3645 | 3615 | 2302 |
| 609 | 20240116 | 091200 | 135444460 | 3615 | 3640 | 3640 | 3615 | 529 |
| 610 | 20240116 | 091100 | 133527570 | 3640 | 3625 | 3640 | 3625 | 2489 |
| 611 | 20240116 | 091000 | 124478825 | 3635 | 3620 | 3635 | 3620 | 26 |
| 612 | 20240116 | 090900 | 124384590 | 3640 | 3620 | 3640 | 3615 | 1358 |
| 613 | 20240116 | 090800 | 119475345 | 3615 | 3625 | 3640 | 3615 | 215 |
| 614 | 20240116 | 090700 | 118697325 | 3625 | 3625 | 3645 | 3605 | 10844 |
| 615 | 20240116 | 090600 | 79523565 | 3655 | 3655 | 3655 | 3620 | 2009 |
| 616 | 20240116 | 090500 | 72249870 | 3620 | 3630 | 3655 | 3620 | 6410 |
| 617 | 20240116 | 090400 | 49039420 | 3630 | 3655 | 3660 | 3620 | 2296 |
| 618 | 20240116 | 090300 | 40723020 | 3655 | 3645 | 3655 | 3620 | 425 |
| 619 | 20240116 | 090200 | 39182275 | 3645 | 3620 | 3645 | 3620 | 2878 |
| 620 | 20240116 | 090100 | 28743840 | 3615 | 3620 | 3620 | 3615 | 3193 |
| 621 | 20240116 | 090000 | 17189155 | 3645 | 3620 | 3645 | 3620 | 4746 |