31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 4175 |
| 3 | 20240118 | 192900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20240118 | 192800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20240118 | 192700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20240118 | 192600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20240118 | 192500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20240118 | 192400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20240118 | 192300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20240118 | 192200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20240118 | 192100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20240118 | 192000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20240118 | 191900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20240118 | 191800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20240118 | 191700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20240118 | 191600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20240118 | 191500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20240118 | 191400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20240118 | 191300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20240118 | 191200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20240118 | 191100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20240118 | 191000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20240118 | 190900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20240118 | 190800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20240118 | 190700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20240118 | 190600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20240118 | 190500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20240118 | 190400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20240118 | 190300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20240118 | 190200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20240118 | 190100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20240118 | 190000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 4175 |
| 33 | 20240118 | 185900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20240118 | 185800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20240118 | 185700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20240118 | 185600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20240118 | 185500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20240118 | 185400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20240118 | 185300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20240118 | 185200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20240118 | 185100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20240118 | 185000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20240118 | 184900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20240118 | 184800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20240118 | 184700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20240118 | 184600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20240118 | 184500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20240118 | 184400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20240118 | 184300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20240118 | 184200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20240118 | 184100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20240118 | 184000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20240118 | 183900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20240118 | 183800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20240118 | 183700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20240118 | 183600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20240118 | 183500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20240118 | 183400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20240118 | 183300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20240118 | 183200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20240118 | 183100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20240118 | 183000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 4175 |
| 63 | 20240118 | 182900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20240118 | 182800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20240118 | 182700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20240118 | 182600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20240118 | 182500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20240118 | 182400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20240118 | 182300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20240118 | 182200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20240118 | 182100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20240118 | 182000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20240118 | 181900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20240118 | 181800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20240118 | 181700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20240118 | 181600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20240118 | 181500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20240118 | 181400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20240118 | 181300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20240118 | 181200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20240118 | 181100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20240118 | 181000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20240118 | 180900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20240118 | 180800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20240118 | 180700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20240118 | 180600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20240118 | 180500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20240118 | 180400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20240118 | 180300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20240118 | 180200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20240118 | 180100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20240118 | 180000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 4175 |
| 93 | 20240118 | 175900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20240118 | 175800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20240118 | 175700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20240118 | 175600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20240118 | 175500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20240118 | 175400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20240118 | 175300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20240118 | 175200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20240118 | 175100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20240118 | 175000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20240118 | 174900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20240118 | 174800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20240118 | 174700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20240118 | 174600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20240118 | 174500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20240118 | 174400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20240118 | 174300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20240118 | 174200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20240118 | 174100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20240118 | 174000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20240118 | 173900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20240118 | 173800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20240118 | 173700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20240118 | 173600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20240118 | 173500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20240118 | 173400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20240118 | 173300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20240118 | 173200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20240118 | 173100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20240118 | 173000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 4175 |
| 123 | 20240118 | 172900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20240118 | 172800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20240118 | 172700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20240118 | 172600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20240118 | 172500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20240118 | 172400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20240118 | 172300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20240118 | 172200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20240118 | 172100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20240118 | 172000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20240118 | 171900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20240118 | 171800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20240118 | 171700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20240118 | 171600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20240118 | 171500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20240118 | 171400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20240118 | 171300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20240118 | 171200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20240118 | 171100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20240118 | 171000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20240118 | 170900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20240118 | 170800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20240118 | 170700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20240118 | 170600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20240118 | 170500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20240118 | 170400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20240118 | 170300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20240118 | 170200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20240118 | 170100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20240118 | 170000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 4175 |
| 153 | 20240118 | 165900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20240118 | 165800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20240118 | 165700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20240118 | 165600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20240118 | 165500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20240118 | 165400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20240118 | 165300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20240118 | 165200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20240118 | 165100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20240118 | 165000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20240118 | 164900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20240118 | 164800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20240118 | 164700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20240118 | 164600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20240118 | 164500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20240118 | 164400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20240118 | 164300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20240118 | 164200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20240118 | 164100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20240118 | 164000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20240118 | 163900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20240118 | 163800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20240118 | 163700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20240118 | 163600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20240118 | 163500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20240118 | 163400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20240118 | 163300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20240118 | 163200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20240118 | 163100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20240118 | 163000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 4175 |
| 183 | 20240118 | 162900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20240118 | 162800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20240118 | 162700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20240118 | 162600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20240118 | 162500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20240118 | 162400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20240118 | 162300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20240118 | 162200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20240118 | 162100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20240118 | 162000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20240118 | 161900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20240118 | 161800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20240118 | 161700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20240118 | 161600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20240118 | 161500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20240118 | 161400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20240118 | 161300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20240118 | 161200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20240118 | 161100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20240118 | 161000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20240118 | 160900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20240118 | 160800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20240118 | 160700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20240118 | 160600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20240118 | 160500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20240118 | 160400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20240118 | 160300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20240118 | 160200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20240118 | 160100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20240118 | 160000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 4175 |
| 213 | 20240118 | 155900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20240118 | 155800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20240118 | 155700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20240118 | 155600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20240118 | 155500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20240118 | 155400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20240118 | 155300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20240118 | 155200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20240118 | 155100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20240118 | 155000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20240118 | 154900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20240118 | 154800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20240118 | 154700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20240118 | 154600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20240118 | 154500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20240118 | 154400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20240118 | 154300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20240118 | 154200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20240118 | 154100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20240118 | 154000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20240118 | 153900 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20240118 | 153800 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20240118 | 153700 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20240118 | 153600 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20240118 | 153500 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20240118 | 153400 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20240118 | 153300 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20240118 | 153200 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20240118 | 153100 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20240118 | 153000 | 2516665830 | 3625 | 3625 | 3625 | 3625 | 8350 |
| 243 | 20240118 | 152900 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 244 | 20240118 | 152800 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 245 | 20240118 | 152700 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20240118 | 152600 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 247 | 20240118 | 152500 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20240118 | 152400 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 249 | 20240118 | 152300 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 250 | 20240118 | 152200 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 251 | 20240118 | 152100 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 252 | 20240118 | 152000 | 2501531455 | 3615 | 3615 | 3615 | 3615 | 0 |
| 253 | 20240118 | 151900 | 2501531455 | 3615 | 3630 | 3630 | 3615 | 2147 |
| 254 | 20240118 | 151800 | 2493754340 | 3625 | 3630 | 3630 | 3625 | 1610 |
| 255 | 20240118 | 151700 | 2487913490 | 3630 | 3630 | 3630 | 3630 | 305 |
| 256 | 20240118 | 151600 | 2486806340 | 3625 | 3625 | 3625 | 3625 | 26 |
| 257 | 20240118 | 151500 | 2486712090 | 3630 | 3630 | 3630 | 3630 | 137 |
| 258 | 20240118 | 151400 | 2486214780 | 3630 | 3630 | 3630 | 3625 | 141 |
| 259 | 20240118 | 151300 | 2485703325 | 3630 | 3625 | 3630 | 3625 | 157 |
| 260 | 20240118 | 151200 | 2485133920 | 3625 | 3625 | 3625 | 3625 | 1605 |
| 261 | 20240118 | 151100 | 2479315795 | 3625 | 3630 | 3630 | 3625 | 1282 |
| 262 | 20240118 | 151000 | 2474667545 | 3630 | 3630 | 3635 | 3630 | 227 |
| 263 | 20240118 | 150900 | 2473843530 | 3635 | 3635 | 3635 | 3635 | 5 |
| 264 | 20240118 | 150800 | 2473825355 | 3635 | 3635 | 3635 | 3635 | 91 |
| 265 | 20240118 | 150700 | 2473494570 | 3630 | 3630 | 3630 | 3630 | 179 |
| 266 | 20240118 | 150600 | 2472844800 | 3630 | 3630 | 3630 | 3630 | 163 |
| 267 | 20240118 | 150500 | 2472253110 | 3630 | 3620 | 3630 | 3615 | 14 |
| 268 | 20240118 | 150400 | 2472202420 | 3615 | 3630 | 3635 | 3610 | 1317 |
| 269 | 20240118 | 150300 | 2467432910 | 3630 | 3635 | 3635 | 3630 | 23 |
| 270 | 20240118 | 150200 | 2467349405 | 3630 | 3630 | 3630 | 3630 | 773 |
| 271 | 20240118 | 150100 | 2464543415 | 3610 | 3635 | 3635 | 3610 | 1463 |
| 272 | 20240118 | 150000 | 2459256245 | 3610 | 3635 | 3635 | 3605 | 1423 |
| 273 | 20240118 | 145900 | 2454109170 | 3635 | 3635 | 3635 | 3635 | 0 |
| 274 | 20240118 | 145800 | 2454109170 | 3635 | 3635 | 3635 | 3630 | 1826 |
| 275 | 20240118 | 145700 | 2447474755 | 3635 | 3635 | 3635 | 3605 | 2678 |
| 276 | 20240118 | 145600 | 2437803440 | 3620 | 3620 | 3620 | 3620 | 0 |
| 277 | 20240118 | 145500 | 2437803440 | 3620 | 3620 | 3620 | 3620 | 11 |
| 278 | 20240118 | 145400 | 2437763620 | 3620 | 3630 | 3630 | 3620 | 3724 |
| 279 | 20240118 | 145300 | 2424280845 | 3630 | 3620 | 3630 | 3620 | 114 |
| 280 | 20240118 | 145200 | 2423867125 | 3620 | 3640 | 3640 | 3620 | 1102 |
| 281 | 20240118 | 145100 | 2419876345 | 3625 | 3625 | 3625 | 3625 | 1 |
| 282 | 20240118 | 145000 | 2419872720 | 3625 | 3630 | 3640 | 3610 | 3540 |
| 283 | 20240118 | 144900 | 2407070375 | 3620 | 3635 | 3635 | 3620 | 247 |
| 284 | 20240118 | 144800 | 2406175115 | 3640 | 3640 | 3640 | 3640 | 0 |
| 285 | 20240118 | 144700 | 2406175115 | 3640 | 3640 | 3640 | 3640 | 811 |
| 286 | 20240118 | 144600 | 2403223075 | 3640 | 3635 | 3640 | 3635 | 343 |
| 287 | 20240118 | 144500 | 2401976055 | 3635 | 3635 | 3635 | 3635 | 10 |
| 288 | 20240118 | 144400 | 2401939705 | 3635 | 3635 | 3635 | 3635 | 8 |
| 289 | 20240118 | 144300 | 2401910625 | 3620 | 3630 | 3630 | 3620 | 1171 |
| 290 | 20240118 | 144200 | 2397668955 | 3630 | 3630 | 3630 | 3630 | 635 |
| 291 | 20240118 | 144100 | 2395363905 | 3620 | 3615 | 3620 | 3615 | 2045 |
| 292 | 20240118 | 144000 | 2387971115 | 3615 | 3635 | 3640 | 3615 | 2624 |
| 293 | 20240118 | 143900 | 2378476785 | 3635 | 3635 | 3640 | 3635 | 405 |
| 294 | 20240118 | 143800 | 2377003585 | 3620 | 3620 | 3620 | 3620 | 0 |
| 295 | 20240118 | 143700 | 2377003585 | 3620 | 3625 | 3640 | 3620 | 1728 |
| 296 | 20240118 | 143600 | 2370744530 | 3625 | 3625 | 3625 | 3625 | 10 |
| 297 | 20240118 | 143500 | 2370708280 | 3620 | 3620 | 3620 | 3620 | 2018 |
| 298 | 20240118 | 143400 | 2363403120 | 3620 | 3620 | 3620 | 3620 | 0 |
| 299 | 20240118 | 143300 | 2363403120 | 3620 | 3620 | 3620 | 3620 | 31 |
| 300 | 20240118 | 143200 | 2363290900 | 3640 | 3635 | 3640 | 3635 | 961 |
| 301 | 20240118 | 143100 | 2359794110 | 3620 | 3620 | 3620 | 3620 | 0 |
| 302 | 20240118 | 143000 | 2359794110 | 3620 | 3625 | 3625 | 3620 | 313 |
| 303 | 20240118 | 142900 | 2358660050 | 3635 | 3635 | 3635 | 3635 | 147 |
| 304 | 20240118 | 142800 | 2358125705 | 3620 | 3620 | 3620 | 3610 | 3101 |
| 305 | 20240118 | 142700 | 2346920250 | 3620 | 3620 | 3620 | 3620 | 639 |
| 306 | 20240118 | 142600 | 2344607070 | 3620 | 3635 | 3635 | 3620 | 41 |
| 307 | 20240118 | 142500 | 2344458050 | 3635 | 3635 | 3640 | 3635 | 312 |
| 308 | 20240118 | 142400 | 2343323925 | 3635 | 3630 | 3635 | 3620 | 1272 |
| 309 | 20240118 | 142300 | 2338714850 | 3630 | 3630 | 3635 | 3630 | 309 |
| 310 | 20240118 | 142200 | 2337591680 | 3635 | 3640 | 3640 | 3635 | 759 |
| 311 | 20240118 | 142100 | 2334832415 | 3640 | 3625 | 3640 | 3625 | 3212 |
| 312 | 20240118 | 142000 | 2323170530 | 3625 | 3605 | 3625 | 3600 | 1126 |
| 313 | 20240118 | 141900 | 2319109610 | 3610 | 3615 | 3615 | 3610 | 1635 |
| 314 | 20240118 | 141800 | 2313206945 | 3625 | 3620 | 3625 | 3615 | 859 |
| 315 | 20240118 | 141700 | 2310101335 | 3620 | 3620 | 3620 | 3620 | 102 |
| 316 | 20240118 | 141600 | 2309732095 | 3620 | 3620 | 3620 | 3620 | 80 |
| 317 | 20240118 | 141500 | 2309442495 | 3625 | 3625 | 3625 | 3625 | 78 |
| 318 | 20240118 | 141400 | 2309159745 | 3640 | 3620 | 3640 | 3620 | 11 |
| 319 | 20240118 | 141300 | 2309119760 | 3635 | 3635 | 3635 | 3635 | 277 |
| 320 | 20240118 | 141200 | 2308112865 | 3615 | 3620 | 3635 | 3615 | 150 |
| 321 | 20240118 | 141100 | 2307568445 | 3615 | 3615 | 3615 | 3615 | 0 |
| 322 | 20240118 | 141000 | 2307568445 | 3615 | 3615 | 3615 | 3615 | 2 |
| 323 | 20240118 | 140900 | 2307561215 | 3640 | 3630 | 3640 | 3630 | 2442 |
| 324 | 20240118 | 140800 | 2298676485 | 3610 | 3610 | 3610 | 3610 | 0 |
| 325 | 20240118 | 140700 | 2298676485 | 3610 | 3630 | 3630 | 3610 | 480 |
| 326 | 20240118 | 140600 | 2296934885 | 3630 | 3630 | 3630 | 3605 | 120 |
| 327 | 20240118 | 140500 | 2296499985 | 3635 | 3615 | 3635 | 3615 | 746 |
| 328 | 20240118 | 140400 | 2293795075 | 3620 | 3605 | 3620 | 3600 | 207 |
| 329 | 20240118 | 140300 | 2293049770 | 3620 | 3615 | 3620 | 3615 | 3124 |
| 330 | 20240118 | 140200 | 2281742815 | 3615 | 3610 | 3615 | 3605 | 1542 |
| 331 | 20240118 | 140100 | 2276180825 | 3610 | 3585 | 3610 | 3585 | 2450 |
| 332 | 20240118 | 140000 | 2267360085 | 3580 | 3580 | 3580 | 3580 | 2 |
| 333 | 20240118 | 135900 | 2267352925 | 3580 | 3580 | 3580 | 3580 | 98 |
| 334 | 20240118 | 135800 | 2267002085 | 3580 | 3580 | 3580 | 3575 | 68 |
| 335 | 20240118 | 135700 | 2266758880 | 3585 | 3565 | 3585 | 3565 | 932 |
| 336 | 20240118 | 135600 | 2263432130 | 3565 | 3565 | 3565 | 3560 | 1453 |
| 337 | 20240118 | 135500 | 2258257740 | 3565 | 3570 | 3570 | 3565 | 500 |
| 338 | 20240118 | 135400 | 2256475090 | 3570 | 3560 | 3575 | 3560 | 2086 |
| 339 | 20240118 | 135300 | 2249045065 | 3560 | 3575 | 3575 | 3560 | 4046 |
| 340 | 20240118 | 135200 | 2234626700 | 3575 | 3570 | 3575 | 3570 | 2375 |
| 341 | 20240118 | 135100 | 2226138970 | 3570 | 3570 | 3580 | 3570 | 1790 |
| 342 | 20240118 | 135000 | 2219742125 | 3575 | 3590 | 3590 | 3570 | 588 |
| 343 | 20240118 | 134900 | 2217639010 | 3590 | 3580 | 3590 | 3575 | 1138 |
| 344 | 20240118 | 134800 | 2213564050 | 3570 | 3575 | 3580 | 3570 | 871 |
| 345 | 20240118 | 134700 | 2210453155 | 3570 | 3570 | 3575 | 3570 | 2386 |
| 346 | 20240118 | 134600 | 2201934790 | 3575 | 3570 | 3580 | 3570 | 1152 |
| 347 | 20240118 | 134500 | 2197817800 | 3570 | 3580 | 3580 | 3565 | 997 |
| 348 | 20240118 | 134400 | 2194255175 | 3560 | 3580 | 3585 | 3560 | 3673 |
| 349 | 20240118 | 134300 | 2181163775 | 3560 | 3585 | 3600 | 3560 | 18387 |
| 350 | 20240118 | 134200 | 2115594325 | 3605 | 3595 | 3605 | 3580 | 6273 |
| 351 | 20240118 | 134100 | 2093068815 | 3595 | 3600 | 3610 | 3595 | 3370 |
| 352 | 20240118 | 134000 | 2080937010 | 3610 | 3610 | 3610 | 3595 | 614 |
| 353 | 20240118 | 133900 | 2078726380 | 3615 | 3615 | 3615 | 3600 | 408 |
| 354 | 20240118 | 133800 | 2077256370 | 3615 | 3600 | 3620 | 3595 | 1640 |
| 355 | 20240118 | 133700 | 2071353365 | 3595 | 3635 | 3635 | 3595 | 10474 |
| 356 | 20240118 | 133600 | 2033480950 | 3635 | 3645 | 3645 | 3635 | 481 |
| 357 | 20240118 | 133500 | 2031730445 | 3645 | 3640 | 3650 | 3640 | 427 |
| 358 | 20240118 | 133400 | 2030172950 | 3640 | 3650 | 3650 | 3635 | 572 |
| 359 | 20240118 | 133300 | 2028091180 | 3645 | 3635 | 3645 | 3635 | 1041 |
| 360 | 20240118 | 133200 | 2024307045 | 3635 | 3635 | 3635 | 3635 | 1723 |
| 361 | 20240118 | 133100 | 2018043940 | 3650 | 3650 | 3650 | 3635 | 5009 |
| 362 | 20240118 | 133000 | 1999794850 | 3650 | 3660 | 3665 | 3650 | 1923 |
| 363 | 20240118 | 132900 | 1992769675 | 3655 | 3675 | 3675 | 3655 | 983 |
| 364 | 20240118 | 132800 | 1989175365 | 3660 | 3650 | 3680 | 3650 | 3108 |
| 365 | 20240118 | 132700 | 1977808775 | 3655 | 3675 | 3675 | 3650 | 2849 |
| 366 | 20240118 | 132600 | 1967397780 | 3675 | 3695 | 3695 | 3650 | 13888 |
| 367 | 20240118 | 132500 | 1916527070 | 3695 | 3660 | 3695 | 3660 | 3152 |
| 368 | 20240118 | 132400 | 1904941895 | 3665 | 3685 | 3710 | 3660 | 20916 |
| 369 | 20240118 | 132300 | 1827943545 | 3685 | 3715 | 3735 | 3665 | 47246 |
| 370 | 20240118 | 132200 | 1653525185 | 3715 | 3745 | 3855 | 3650 | 126616 |
| 371 | 20240118 | 132100 | 1176315090 | 3745 | 3765 | 3765 | 3745 | 1547 |
| 372 | 20240118 | 132000 | 1170511035 | 3765 | 3760 | 3765 | 3760 | 1249 |
| 373 | 20240118 | 131900 | 1165810380 | 3760 | 3765 | 3770 | 3760 | 1843 |
| 374 | 20240118 | 131800 | 1158870420 | 3765 | 3755 | 3770 | 3755 | 2545 |
| 375 | 20240118 | 131700 | 1149299610 | 3755 | 3740 | 3755 | 3740 | 5583 |
| 376 | 20240118 | 131600 | 1128372265 | 3740 | 3740 | 3740 | 3740 | 1751 |
| 377 | 20240118 | 131500 | 1121823525 | 3740 | 3740 | 3740 | 3740 | 596 |
| 378 | 20240118 | 131400 | 1119594485 | 3745 | 3740 | 3750 | 3740 | 655 |
| 379 | 20240118 | 131300 | 1117143585 | 3740 | 3740 | 3740 | 3740 | 768 |
| 380 | 20240118 | 131200 | 1114271265 | 3740 | 3740 | 3740 | 3740 | 100 |
| 381 | 20240118 | 131100 | 1113897265 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 382 | 20240118 | 131000 | 1110157265 | 3750 | 3740 | 3750 | 3740 | 665 |
| 383 | 20240118 | 130900 | 1107663670 | 3750 | 3755 | 3755 | 3740 | 22 |
| 384 | 20240118 | 130800 | 1107581175 | 3740 | 3745 | 3750 | 3735 | 10096 |
| 385 | 20240118 | 130700 | 1069802265 | 3745 | 3745 | 3745 | 3745 | 2 |
| 386 | 20240118 | 130600 | 1069794775 | 3745 | 3750 | 3750 | 3745 | 30 |
| 387 | 20240118 | 130500 | 1069682375 | 3745 | 3750 | 3750 | 3745 | 155 |
| 388 | 20240118 | 130400 | 1069101650 | 3750 | 3740 | 3750 | 3740 | 81 |
| 389 | 20240118 | 130300 | 1068798315 | 3735 | 3745 | 3745 | 3735 | 695 |
| 390 | 20240118 | 130200 | 1066196490 | 3740 | 3740 | 3745 | 3735 | 527 |
| 391 | 20240118 | 130100 | 1064225120 | 3740 | 3740 | 3740 | 3740 | 148 |
| 392 | 20240118 | 130000 | 1063671600 | 3740 | 3740 | 3740 | 3740 | 1 |
| 393 | 20240118 | 125900 | 1063667860 | 3740 | 3740 | 3740 | 3740 | 0 |
| 394 | 20240118 | 125800 | 1063667860 | 3740 | 3740 | 3740 | 3735 | 2290 |
| 395 | 20240118 | 125700 | 1055104960 | 3745 | 3735 | 3745 | 3735 | 690 |
| 396 | 20240118 | 125600 | 1052527260 | 3735 | 3735 | 3735 | 3735 | 7 |
| 397 | 20240118 | 125500 | 1052501115 | 3745 | 3745 | 3745 | 3745 | 13 |
| 398 | 20240118 | 125400 | 1052452430 | 3745 | 3745 | 3745 | 3745 | 218 |
| 399 | 20240118 | 125300 | 1051636020 | 3750 | 3735 | 3750 | 3735 | 492 |
| 400 | 20240118 | 125200 | 1049793720 | 3745 | 3740 | 3745 | 3730 | 2706 |
| 401 | 20240118 | 125100 | 1039660820 | 3735 | 3735 | 3735 | 3735 | 0 |
| 402 | 20240118 | 125000 | 1039660820 | 3735 | 3735 | 3735 | 3735 | 100 |
| 403 | 20240118 | 124900 | 1039287320 | 3735 | 3730 | 3735 | 3730 | 1036 |
| 404 | 20240118 | 124800 | 1035420360 | 3730 | 3735 | 3735 | 3730 | 120 |
| 405 | 20240118 | 124700 | 1034972745 | 3735 | 3745 | 3745 | 3730 | 496 |
| 406 | 20240118 | 124600 | 1033121175 | 3730 | 3745 | 3745 | 3730 | 328 |
| 407 | 20240118 | 124500 | 1031892980 | 3750 | 3750 | 3750 | 3750 | 1 |
| 408 | 20240118 | 124400 | 1031889230 | 3750 | 3750 | 3750 | 3730 | 629 |
| 409 | 20240118 | 124300 | 1029535320 | 3750 | 3750 | 3750 | 3750 | 17 |
| 410 | 20240118 | 124200 | 1029471570 | 3750 | 3750 | 3750 | 3750 | 38 |
| 411 | 20240118 | 124100 | 1029329070 | 3755 | 3750 | 3755 | 3745 | 2768 |
| 412 | 20240118 | 124000 | 1018947730 | 3750 | 3750 | 3755 | 3750 | 1833 |
| 413 | 20240118 | 123900 | 1012073480 | 3750 | 3755 | 3770 | 3750 | 1981 |
| 414 | 20240118 | 123800 | 1004624315 | 3750 | 3755 | 3755 | 3750 | 1984 |
| 415 | 20240118 | 123700 | 997182355 | 3755 | 3770 | 3770 | 3750 | 2877 |
| 416 | 20240118 | 123600 | 986380790 | 3750 | 3770 | 3770 | 3750 | 1016 |
| 417 | 20240118 | 123500 | 982558070 | 3770 | 3735 | 3780 | 3735 | 12003 |
| 418 | 20240118 | 123400 | 937499665 | 3730 | 3730 | 3730 | 3730 | 69 |
| 419 | 20240118 | 123300 | 937242295 | 3725 | 3725 | 3725 | 3725 | 453 |
| 420 | 20240118 | 123200 | 935554870 | 3725 | 3725 | 3730 | 3725 | 521 |
| 421 | 20240118 | 123100 | 933614140 | 3725 | 3725 | 3725 | 3725 | 12 |
| 422 | 20240118 | 123000 | 933569440 | 3730 | 3730 | 3730 | 3730 | 6 |
| 423 | 20240118 | 122900 | 933547060 | 3730 | 3730 | 3730 | 3730 | 302 |
| 424 | 20240118 | 122800 | 932420600 | 3730 | 3745 | 3745 | 3730 | 680 |
| 425 | 20240118 | 122700 | 929876405 | 3745 | 3745 | 3750 | 3740 | 674 |
| 426 | 20240118 | 122600 | 927353735 | 3745 | 3740 | 3750 | 3740 | 1784 |
| 427 | 20240118 | 122500 | 920667360 | 3745 | 3720 | 3750 | 3720 | 12733 |
| 428 | 20240118 | 122400 | 873025930 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 429 | 20240118 | 122300 | 869305930 | 3705 | 3705 | 3705 | 3705 | 0 |
| 430 | 20240118 | 122200 | 869305930 | 3705 | 3705 | 3705 | 3705 | 0 |
| 431 | 20240118 | 122100 | 869305930 | 3705 | 3705 | 3705 | 3705 | 0 |
| 432 | 20240118 | 122000 | 869305930 | 3705 | 3710 | 3710 | 3700 | 789 |
| 433 | 20240118 | 121900 | 866384090 | 3710 | 3710 | 3710 | 3710 | 508 |
| 434 | 20240118 | 121800 | 864499410 | 3715 | 3720 | 3720 | 3715 | 346 |
| 435 | 20240118 | 121700 | 863212345 | 3715 | 3710 | 3715 | 3710 | 500 |
| 436 | 20240118 | 121600 | 861355145 | 3710 | 3710 | 3710 | 3710 | 1 |
| 437 | 20240118 | 121500 | 861351435 | 3710 | 3710 | 3710 | 3710 | 53 |
| 438 | 20240118 | 121400 | 861154805 | 3710 | 3705 | 3710 | 3705 | 4 |
| 439 | 20240118 | 121300 | 861139980 | 3705 | 3705 | 3705 | 3705 | 2 |
| 440 | 20240118 | 121200 | 861132570 | 3700 | 3700 | 3700 | 3700 | 134 |
| 441 | 20240118 | 121100 | 860636770 | 3700 | 3700 | 3700 | 3700 | 0 |
| 442 | 20240118 | 121000 | 860636770 | 3700 | 3700 | 3700 | 3700 | 600 |
| 443 | 20240118 | 120900 | 858416770 | 3700 | 3700 | 3700 | 3700 | 0 |
| 444 | 20240118 | 120800 | 858416770 | 3700 | 3700 | 3700 | 3700 | 0 |
| 445 | 20240118 | 120700 | 858416770 | 3700 | 3700 | 3700 | 3700 | 160 |
| 446 | 20240118 | 120600 | 857824770 | 3700 | 3695 | 3700 | 3695 | 285 |
| 447 | 20240118 | 120500 | 856771160 | 3695 | 3695 | 3695 | 3695 | 450 |
| 448 | 20240118 | 120400 | 855108410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 449 | 20240118 | 120300 | 855108410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 450 | 20240118 | 120200 | 855108410 | 3695 | 3695 | 3695 | 3695 | 546 |
| 451 | 20240118 | 120100 | 853090940 | 3695 | 3705 | 3705 | 3695 | 185 |
| 452 | 20240118 | 120000 | 852406215 | 3710 | 3710 | 3710 | 3710 | 0 |
| 453 | 20240118 | 115900 | 852406215 | 3710 | 3710 | 3710 | 3710 | 0 |
| 454 | 20240118 | 115800 | 852406215 | 3710 | 3710 | 3710 | 3710 | 43 |
| 455 | 20240118 | 115700 | 852246685 | 3710 | 3710 | 3710 | 3710 | 2968 |
| 456 | 20240118 | 115600 | 841235405 | 3705 | 3710 | 3710 | 3705 | 824 |
| 457 | 20240118 | 115500 | 838180510 | 3710 | 3730 | 3730 | 3710 | 3196 |
| 458 | 20240118 | 115400 | 826275365 | 3730 | 3720 | 3735 | 3720 | 6256 |
| 459 | 20240118 | 115300 | 802954525 | 3720 | 3725 | 3725 | 3720 | 271 |
| 460 | 20240118 | 115200 | 801946355 | 3720 | 3720 | 3720 | 3720 | 327 |
| 461 | 20240118 | 115100 | 800729915 | 3725 | 3720 | 3725 | 3720 | 481 |
| 462 | 20240118 | 115000 | 798938290 | 3720 | 3720 | 3720 | 3720 | 1 |
| 463 | 20240118 | 114900 | 798934570 | 3725 | 3725 | 3725 | 3725 | 118 |
| 464 | 20240118 | 114800 | 798495020 | 3725 | 3725 | 3725 | 3725 | 87 |
| 465 | 20240118 | 114700 | 798170945 | 3725 | 3715 | 3725 | 3715 | 527 |
| 466 | 20240118 | 114600 | 796212875 | 3720 | 3720 | 3725 | 3720 | 41 |
| 467 | 20240118 | 114500 | 796060350 | 3720 | 3720 | 3725 | 3720 | 783 |
| 468 | 20240118 | 114400 | 793146425 | 3720 | 3720 | 3720 | 3720 | 4 |
| 469 | 20240118 | 114300 | 793131545 | 3720 | 3715 | 3720 | 3715 | 3387 |
| 470 | 20240118 | 114200 | 780534110 | 3710 | 3710 | 3710 | 3710 | 825 |
| 471 | 20240118 | 114100 | 777473360 | 3710 | 3705 | 3710 | 3705 | 157 |
| 472 | 20240118 | 114000 | 776891310 | 3705 | 3705 | 3705 | 3705 | 1 |
| 473 | 20240118 | 113900 | 776887605 | 3695 | 3695 | 3695 | 3695 | 50 |
| 474 | 20240118 | 113800 | 776702855 | 3690 | 3690 | 3690 | 3690 | 54 |
| 475 | 20240118 | 113700 | 776503595 | 3690 | 3710 | 3710 | 3690 | 955 |
| 476 | 20240118 | 113600 | 772975815 | 3700 | 3710 | 3710 | 3700 | 3 |
| 477 | 20240118 | 113500 | 772964705 | 3710 | 3700 | 3710 | 3700 | 523 |
| 478 | 20240118 | 113400 | 771029465 | 3700 | 3695 | 3700 | 3695 | 32 |
| 479 | 20240118 | 113300 | 770911195 | 3695 | 3700 | 3700 | 3695 | 1000 |
| 480 | 20240118 | 113200 | 767214045 | 3710 | 3710 | 3710 | 3710 | 31 |
| 481 | 20240118 | 113100 | 767099035 | 3710 | 3710 | 3710 | 3710 | 1 |
| 482 | 20240118 | 113000 | 767095325 | 3700 | 3710 | 3710 | 3700 | 15 |
| 483 | 20240118 | 112900 | 767039815 | 3700 | 3700 | 3700 | 3700 | 496 |
| 484 | 20240118 | 112800 | 765204615 | 3710 | 3710 | 3710 | 3710 | 0 |
| 485 | 20240118 | 112700 | 765204615 | 3710 | 3710 | 3710 | 3710 | 4 |
| 486 | 20240118 | 112600 | 765189775 | 3710 | 3710 | 3710 | 3710 | 15 |
| 487 | 20240118 | 112500 | 765134125 | 3710 | 3710 | 3710 | 3710 | 10 |
| 488 | 20240118 | 112400 | 765097025 | 3700 | 3700 | 3700 | 3700 | 15 |
| 489 | 20240118 | 112300 | 765041525 | 3700 | 3700 | 3700 | 3700 | 760 |
| 490 | 20240118 | 112200 | 762229525 | 3710 | 3715 | 3715 | 3710 | 98 |
| 491 | 20240118 | 112100 | 761865585 | 3715 | 3715 | 3715 | 3715 | 93 |
| 492 | 20240118 | 112000 | 761520090 | 3715 | 3710 | 3715 | 3710 | 457 |
| 493 | 20240118 | 111900 | 759822360 | 3715 | 3695 | 3715 | 3695 | 6805 |
| 494 | 20240118 | 111800 | 734609710 | 3685 | 3685 | 3685 | 3685 | 1054 |
| 495 | 20240118 | 111700 | 730725720 | 3685 | 3695 | 3695 | 3685 | 869 |
| 496 | 20240118 | 111600 | 727523250 | 3690 | 3690 | 3695 | 3690 | 139 |
| 497 | 20240118 | 111500 | 727010205 | 3690 | 3690 | 3690 | 3690 | 1 |
| 498 | 20240118 | 111400 | 727006515 | 3690 | 3685 | 3690 | 3685 | 81 |
| 499 | 20240118 | 111300 | 726707930 | 3680 | 3680 | 3680 | 3680 | 0 |
| 500 | 20240118 | 111200 | 726707930 | 3680 | 3680 | 3680 | 3680 | 7 |
| 501 | 20240118 | 111100 | 726682170 | 3680 | 3680 | 3680 | 3680 | 312 |
| 502 | 20240118 | 111000 | 725534010 | 3680 | 3680 | 3680 | 3680 | 71 |
| 503 | 20240118 | 110900 | 725272730 | 3680 | 3685 | 3685 | 3680 | 391 |
| 504 | 20240118 | 110800 | 723833710 | 3685 | 3685 | 3685 | 3685 | 0 |
| 505 | 20240118 | 110700 | 723833710 | 3685 | 3685 | 3685 | 3685 | 1 |
| 506 | 20240118 | 110600 | 723830025 | 3680 | 3680 | 3680 | 3680 | 527 |
| 507 | 20240118 | 110500 | 721890665 | 3680 | 3680 | 3680 | 3680 | 330 |
| 508 | 20240118 | 110400 | 720676265 | 3680 | 3680 | 3680 | 3680 | 951 |
| 509 | 20240118 | 110300 | 717176585 | 3685 | 3685 | 3685 | 3685 | 1209 |
| 510 | 20240118 | 110200 | 712721420 | 3690 | 3695 | 3695 | 3690 | 1793 |
| 511 | 20240118 | 110100 | 706104245 | 3695 | 3695 | 3695 | 3695 | 1008 |
| 512 | 20240118 | 110000 | 702379685 | 3700 | 3700 | 3700 | 3700 | 1658 |
| 513 | 20240118 | 105900 | 696245085 | 3700 | 3700 | 3700 | 3700 | 320 |
| 514 | 20240118 | 105800 | 695061085 | 3700 | 3700 | 3700 | 3700 | 567 |
| 515 | 20240118 | 105700 | 692963185 | 3700 | 3700 | 3700 | 3690 | 857 |
| 516 | 20240118 | 105600 | 689794775 | 3695 | 3695 | 3695 | 3695 | 5 |
| 517 | 20240118 | 105500 | 689776300 | 3690 | 3690 | 3690 | 3690 | 67 |
| 518 | 20240118 | 105400 | 689529070 | 3690 | 3695 | 3695 | 3690 | 1092 |
| 519 | 20240118 | 105300 | 685494140 | 3695 | 3705 | 3705 | 3695 | 1977 |
| 520 | 20240118 | 105200 | 678183495 | 3705 | 3705 | 3705 | 3705 | 50 |
| 521 | 20240118 | 105100 | 677998245 | 3705 | 3705 | 3705 | 3705 | 1010 |
| 522 | 20240118 | 105000 | 674256195 | 3705 | 3705 | 3705 | 3705 | 72 |
| 523 | 20240118 | 104900 | 673989435 | 3705 | 3700 | 3705 | 3700 | 537 |
| 524 | 20240118 | 104800 | 672002250 | 3700 | 3705 | 3705 | 3700 | 737 |
| 525 | 20240118 | 104700 | 669275345 | 3705 | 3705 | 3705 | 3705 | 5 |
| 526 | 20240118 | 104600 | 669256820 | 3700 | 3700 | 3700 | 3700 | 913 |
| 527 | 20240118 | 104500 | 665878720 | 3695 | 3700 | 3700 | 3695 | 524 |
| 528 | 20240118 | 104400 | 663942185 | 3700 | 3700 | 3700 | 3700 | 145 |
| 529 | 20240118 | 104300 | 663405685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 530 | 20240118 | 104200 | 663405685 | 3700 | 3700 | 3700 | 3700 | 5 |
| 531 | 20240118 | 104100 | 663387185 | 3695 | 3700 | 3700 | 3695 | 218 |
| 532 | 20240118 | 104000 | 662581665 | 3695 | 3695 | 3695 | 3695 | 101 |
| 533 | 20240118 | 103900 | 662208470 | 3695 | 3695 | 3700 | 3695 | 211 |
| 534 | 20240118 | 103800 | 661428085 | 3695 | 3700 | 3700 | 3695 | 1940 |
| 535 | 20240118 | 103700 | 654254620 | 3705 | 3700 | 3705 | 3700 | 177 |
| 536 | 20240118 | 103600 | 653599665 | 3700 | 3700 | 3705 | 3700 | 361 |
| 537 | 20240118 | 103500 | 652263960 | 3700 | 3700 | 3700 | 3700 | 3752 |
| 538 | 20240118 | 103400 | 638381560 | 3700 | 3700 | 3700 | 3700 | 4670 |
| 539 | 20240118 | 103300 | 621102560 | 3705 | 3705 | 3705 | 3700 | 138 |
| 540 | 20240118 | 103200 | 620591515 | 3705 | 3705 | 3705 | 3705 | 295 |
| 541 | 20240118 | 103100 | 619498540 | 3705 | 3710 | 3710 | 3705 | 464 |
| 542 | 20240118 | 103000 | 617778620 | 3710 | 3710 | 3710 | 3710 | 811 |
| 543 | 20240118 | 102900 | 614769810 | 3705 | 3710 | 3710 | 3700 | 1177 |
| 544 | 20240118 | 102800 | 610411060 | 3710 | 3705 | 3710 | 3705 | 2947 |
| 545 | 20240118 | 102700 | 599491780 | 3705 | 3705 | 3705 | 3705 | 131 |
| 546 | 20240118 | 102600 | 599006425 | 3710 | 3705 | 3710 | 3705 | 880 |
| 547 | 20240118 | 102500 | 595745275 | 3710 | 3705 | 3720 | 3705 | 2655 |
| 548 | 20240118 | 102400 | 585884600 | 3720 | 3720 | 3720 | 3720 | 100 |
| 549 | 20240118 | 102300 | 585512600 | 3720 | 3710 | 3720 | 3705 | 2230 |
| 550 | 20240118 | 102200 | 577248420 | 3710 | 3710 | 3710 | 3710 | 156 |
| 551 | 20240118 | 102100 | 576669660 | 3720 | 3715 | 3720 | 3705 | 4565 |
| 552 | 20240118 | 102000 | 559728965 | 3715 | 3725 | 3730 | 3715 | 12945 |
| 553 | 20240118 | 101900 | 511572995 | 3725 | 3730 | 3730 | 3725 | 257 |
| 554 | 20240118 | 101800 | 510615420 | 3725 | 3725 | 3725 | 3725 | 446 |
| 555 | 20240118 | 101700 | 508954070 | 3725 | 3720 | 3725 | 3720 | 2090 |
| 556 | 20240118 | 101600 | 501169225 | 3725 | 3730 | 3730 | 3725 | 868 |
| 557 | 20240118 | 101500 | 497934790 | 3725 | 3720 | 3725 | 3720 | 2062 |
| 558 | 20240118 | 101400 | 490260900 | 3725 | 3735 | 3735 | 3725 | 3825 |
| 559 | 20240118 | 101300 | 476002425 | 3735 | 3735 | 3735 | 3735 | 1379 |
| 560 | 20240118 | 101200 | 470851860 | 3730 | 3735 | 3735 | 3730 | 998 |
| 561 | 20240118 | 101100 | 467126795 | 3725 | 3720 | 3730 | 3720 | 1991 |
| 562 | 20240118 | 101000 | 459707240 | 3725 | 3725 | 3725 | 3725 | 4009 |
| 563 | 20240118 | 100900 | 444773715 | 3720 | 3725 | 3725 | 3720 | 1714 |
| 564 | 20240118 | 100800 | 438393195 | 3725 | 3720 | 3725 | 3720 | 4270 |
| 565 | 20240118 | 100700 | 422497690 | 3725 | 3730 | 3730 | 3720 | 3113 |
| 566 | 20240118 | 100600 | 410901445 | 3730 | 3740 | 3740 | 3715 | 6498 |
| 567 | 20240118 | 100500 | 386685360 | 3740 | 3695 | 3750 | 3695 | 24861 |
| 568 | 20240118 | 100400 | 294086110 | 3705 | 3680 | 3705 | 3680 | 11245 |
| 569 | 20240118 | 100300 | 252530495 | 3670 | 3680 | 3680 | 3670 | 104 |
| 570 | 20240118 | 100200 | 252148555 | 3680 | 3680 | 3680 | 3680 | 306 |
| 571 | 20240118 | 100100 | 251022475 | 3680 | 3680 | 3680 | 3680 | 194 |
| 572 | 20240118 | 100000 | 250308555 | 3665 | 3670 | 3670 | 3665 | 407 |
| 573 | 20240118 | 095900 | 248815920 | 3680 | 3675 | 3680 | 3660 | 1675 |
| 574 | 20240118 | 095800 | 242669180 | 3675 | 3675 | 3675 | 3675 | 116 |
| 575 | 20240118 | 095700 | 242242880 | 3670 | 3685 | 3685 | 3670 | 3994 |
| 576 | 20240118 | 095600 | 227562985 | 3690 | 3660 | 3690 | 3660 | 3814 |
| 577 | 20240118 | 095500 | 213541670 | 3655 | 3650 | 3655 | 3650 | 635 |
| 578 | 20240118 | 095400 | 211220995 | 3650 | 3645 | 3650 | 3645 | 857 |
| 579 | 20240118 | 095300 | 208095230 | 3640 | 3640 | 3640 | 3640 | 99 |
| 580 | 20240118 | 095200 | 207734870 | 3660 | 3660 | 3660 | 3660 | 189 |
| 581 | 20240118 | 095100 | 207043130 | 3660 | 3660 | 3660 | 3660 | 14 |
| 582 | 20240118 | 095000 | 206991890 | 3660 | 3650 | 3660 | 3650 | 4069 |
| 583 | 20240118 | 094900 | 192124555 | 3650 | 3650 | 3650 | 3650 | 168 |
| 584 | 20240118 | 094800 | 191511355 | 3650 | 3630 | 3650 | 3630 | 611 |
| 585 | 20240118 | 094700 | 189292005 | 3630 | 3655 | 3655 | 3630 | 1046 |
| 586 | 20240118 | 094600 | 185472325 | 3655 | 3630 | 3655 | 3630 | 512 |
| 587 | 20240118 | 094500 | 183605445 | 3625 | 3630 | 3630 | 3625 | 648 |
| 588 | 20240118 | 094400 | 181256025 | 3625 | 3640 | 3640 | 3625 | 3186 |
| 589 | 20240118 | 094300 | 169678825 | 3645 | 3645 | 3650 | 3645 | 1188 |
| 590 | 20240118 | 094200 | 165348515 | 3655 | 3645 | 3660 | 3645 | 73 |
| 591 | 20240118 | 094100 | 165081465 | 3660 | 3660 | 3665 | 3650 | 1884 |
| 592 | 20240118 | 094000 | 158189125 | 3670 | 3665 | 3670 | 3650 | 743 |
| 593 | 20240118 | 093900 | 155466995 | 3665 | 3660 | 3665 | 3650 | 654 |
| 594 | 20240118 | 093800 | 153072340 | 3635 | 3645 | 3655 | 3635 | 952 |
| 595 | 20240118 | 093700 | 149597910 | 3645 | 3635 | 3645 | 3635 | 1030 |
| 596 | 20240118 | 093600 | 145848240 | 3640 | 3625 | 3640 | 3625 | 2202 |
| 597 | 20240118 | 093500 | 137849615 | 3625 | 3635 | 3635 | 3625 | 935 |
| 598 | 20240118 | 093400 | 134459270 | 3630 | 3625 | 3635 | 3625 | 2786 |
| 599 | 20240118 | 093300 | 124355515 | 3625 | 3620 | 3625 | 3620 | 1619 |
| 600 | 20240118 | 093200 | 118488345 | 3620 | 3610 | 3620 | 3610 | 3120 |
| 601 | 20240118 | 093100 | 107217925 | 3605 | 3605 | 3605 | 3605 | 10 |
| 602 | 20240118 | 093000 | 107181875 | 3605 | 3605 | 3605 | 3605 | 100 |
| 603 | 20240118 | 092900 | 106821375 | 3610 | 3610 | 3610 | 3585 | 137 |
| 604 | 20240118 | 092800 | 106327140 | 3600 | 3610 | 3610 | 3580 | 1772 |
| 605 | 20240118 | 092700 | 99966420 | 3610 | 3615 | 3615 | 3610 | 51 |
| 606 | 20240118 | 092600 | 99782155 | 3615 | 3615 | 3615 | 3615 | 31 |
| 607 | 20240118 | 092500 | 99670090 | 3615 | 3615 | 3615 | 3615 | 98 |
| 608 | 20240118 | 092400 | 99315820 | 3615 | 3620 | 3625 | 3615 | 460 |
| 609 | 20240118 | 092300 | 97651470 | 3620 | 3610 | 3620 | 3610 | 375 |
| 610 | 20240118 | 092200 | 96296820 | 3615 | 3615 | 3615 | 3615 | 16 |
| 611 | 20240118 | 092100 | 96238980 | 3615 | 3620 | 3620 | 3615 | 121 |
| 612 | 20240118 | 092000 | 95801030 | 3600 | 3610 | 3610 | 3600 | 3660 |
| 613 | 20240118 | 091900 | 82616030 | 3620 | 3625 | 3625 | 3620 | 31 |
| 614 | 20240118 | 091800 | 82503705 | 3625 | 3625 | 3625 | 3625 | 31 |
| 615 | 20240118 | 091700 | 82391330 | 3625 | 3610 | 3630 | 3610 | 91 |
| 616 | 20240118 | 091600 | 82061750 | 3610 | 3610 | 3610 | 3610 | 311 |
| 617 | 20240118 | 091500 | 80939040 | 3605 | 3610 | 3620 | 3605 | 3187 |
| 618 | 20240118 | 091400 | 69428890 | 3605 | 3605 | 3605 | 3605 | 739 |
| 619 | 20240118 | 091300 | 66764795 | 3605 | 3585 | 3605 | 3575 | 489 |
| 620 | 20240118 | 091200 | 65015300 | 3585 | 3590 | 3590 | 3565 | 4328 |
| 621 | 20240118 | 091100 | 49540635 | 3610 | 3590 | 3610 | 3590 | 887 |
| 622 | 20240118 | 091000 | 46355285 | 3600 | 3600 | 3600 | 3600 | 201 |
| 623 | 20240118 | 090900 | 45631685 | 3610 | 3590 | 3610 | 3590 | 1470 |
| 624 | 20240118 | 090800 | 40344255 | 3590 | 3605 | 3605 | 3590 | 1301 |
| 625 | 20240118 | 090700 | 35664365 | 3605 | 3620 | 3625 | 3605 | 1450 |
| 626 | 20240118 | 090600 | 30427530 | 3620 | 3605 | 3630 | 3605 | 3 |
| 627 | 20240118 | 090500 | 30416675 | 3605 | 3605 | 3605 | 3605 | 21 |
| 628 | 20240118 | 090400 | 30340970 | 3605 | 3605 | 3625 | 3605 | 1961 |
| 629 | 20240118 | 090300 | 23240715 | 3605 | 3605 | 3605 | 3605 | 2 |
| 630 | 20240118 | 090200 | 23233505 | 3600 | 3605 | 3640 | 3600 | 1446 |
| 631 | 20240118 | 090100 | 17994200 | 3605 | 3605 | 3620 | 3605 | 1143 |
| 632 | 20240118 | 090000 | 13869515 | 3620 | 3615 | 3625 | 3605 | 3838 |