30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 23252 |
| 3 | 20240116 | 185500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 4 | 20240116 | 185400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 5 | 20240116 | 185300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 6 | 20240116 | 185200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 7 | 20240116 | 185100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 8 | 20240116 | 185000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 9 | 20240116 | 184900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 10 | 20240116 | 184800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 11 | 20240116 | 184700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 12 | 20240116 | 184600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 13 | 20240116 | 184500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 14 | 20240116 | 184400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 15 | 20240116 | 184300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 16 | 20240116 | 184200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 17 | 20240116 | 184100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 18 | 20240116 | 184000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 19 | 20240116 | 183900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 20 | 20240116 | 183800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 21 | 20240116 | 183700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 22 | 20240116 | 183600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 23 | 20240116 | 183500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 24 | 20240116 | 183400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 25 | 20240116 | 183300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 26 | 20240116 | 183200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 27 | 20240116 | 183100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 28 | 20240116 | 183000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 29 | 20240116 | 182900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 30 | 20240116 | 182800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 31 | 20240116 | 182700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 32 | 20240116 | 182600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 23252 |
| 33 | 20240116 | 182500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 34 | 20240116 | 182400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 35 | 20240116 | 182300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 36 | 20240116 | 182200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 37 | 20240116 | 182100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 38 | 20240116 | 182000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 39 | 20240116 | 181900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 40 | 20240116 | 181800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 41 | 20240116 | 181700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 42 | 20240116 | 181600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 43 | 20240116 | 181500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 44 | 20240116 | 181400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 45 | 20240116 | 181300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 46 | 20240116 | 181200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 47 | 20240116 | 181100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 48 | 20240116 | 181000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 49 | 20240116 | 180900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 50 | 20240116 | 180800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 51 | 20240116 | 180700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 52 | 20240116 | 180600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 53 | 20240116 | 180500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 54 | 20240116 | 180400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 55 | 20240116 | 180300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 56 | 20240116 | 180200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 57 | 20240116 | 180100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 58 | 20240116 | 180000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 59 | 20240116 | 175900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 60 | 20240116 | 175800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 61 | 20240116 | 175700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 62 | 20240116 | 175600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 23252 |
| 63 | 20240116 | 175500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 64 | 20240116 | 175400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 65 | 20240116 | 175300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 66 | 20240116 | 175200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 67 | 20240116 | 175100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 68 | 20240116 | 175000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 69 | 20240116 | 174900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 70 | 20240116 | 174800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 71 | 20240116 | 174700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 72 | 20240116 | 174600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 73 | 20240116 | 174500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 74 | 20240116 | 174400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 75 | 20240116 | 174300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 76 | 20240116 | 174200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 77 | 20240116 | 174100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 78 | 20240116 | 174000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 79 | 20240116 | 173900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 80 | 20240116 | 173800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 81 | 20240116 | 173700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 82 | 20240116 | 173600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 83 | 20240116 | 173500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 84 | 20240116 | 173400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 85 | 20240116 | 173300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 86 | 20240116 | 173200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 87 | 20240116 | 173100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 88 | 20240116 | 173000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 89 | 20240116 | 172900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 90 | 20240116 | 172800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 91 | 20240116 | 172700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 92 | 20240116 | 172600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 23252 |
| 93 | 20240116 | 172500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 94 | 20240116 | 172400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 95 | 20240116 | 172300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 96 | 20240116 | 172200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 97 | 20240116 | 172100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 98 | 20240116 | 172000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 99 | 20240116 | 171900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 100 | 20240116 | 171800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 101 | 20240116 | 171700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 102 | 20240116 | 171600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 103 | 20240116 | 171500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 104 | 20240116 | 171400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 105 | 20240116 | 171300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 106 | 20240116 | 171200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 107 | 20240116 | 171100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 108 | 20240116 | 171000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 109 | 20240116 | 170900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 110 | 20240116 | 170800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 111 | 20240116 | 170700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 112 | 20240116 | 170600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 113 | 20240116 | 170500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 114 | 20240116 | 170400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 115 | 20240116 | 170300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 116 | 20240116 | 170200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 117 | 20240116 | 170100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 118 | 20240116 | 170000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 119 | 20240116 | 165900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 120 | 20240116 | 165800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 121 | 20240116 | 165700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 122 | 20240116 | 165600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 23252 |
| 123 | 20240116 | 165500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 124 | 20240116 | 165400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 125 | 20240116 | 165300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 126 | 20240116 | 165200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 127 | 20240116 | 165100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 128 | 20240116 | 165000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 129 | 20240116 | 164900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 130 | 20240116 | 164800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 131 | 20240116 | 164700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 132 | 20240116 | 164600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 133 | 20240116 | 164500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 134 | 20240116 | 164400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 135 | 20240116 | 164300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 136 | 20240116 | 164200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 137 | 20240116 | 164100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 138 | 20240116 | 164000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 139 | 20240116 | 163900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 140 | 20240116 | 163800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 141 | 20240116 | 163700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 142 | 20240116 | 163600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 143 | 20240116 | 163500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 144 | 20240116 | 163400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 145 | 20240116 | 163300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 146 | 20240116 | 163200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 147 | 20240116 | 163100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 148 | 20240116 | 163000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 149 | 20240116 | 162900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 150 | 20240116 | 162800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 151 | 20240116 | 162700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 152 | 20240116 | 162600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 23252 |
| 153 | 20240116 | 162500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 154 | 20240116 | 162400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 155 | 20240116 | 162300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 156 | 20240116 | 162200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 157 | 20240116 | 162100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 158 | 20240116 | 162000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 159 | 20240116 | 161900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 160 | 20240116 | 161800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 161 | 20240116 | 161700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 162 | 20240116 | 161600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 163 | 20240116 | 161500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 164 | 20240116 | 161400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 165 | 20240116 | 161300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 166 | 20240116 | 161200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 167 | 20240116 | 161100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 168 | 20240116 | 161000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 169 | 20240116 | 160900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 170 | 20240116 | 160800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 171 | 20240116 | 160700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 172 | 20240116 | 160600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 173 | 20240116 | 160500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 174 | 20240116 | 160400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 175 | 20240116 | 160300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 176 | 20240116 | 160200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 177 | 20240116 | 160100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 178 | 20240116 | 160000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 179 | 20240116 | 155900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 180 | 20240116 | 155800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 181 | 20240116 | 155700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 182 | 20240116 | 155600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 23252 |
| 183 | 20240116 | 155500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 184 | 20240116 | 155400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 185 | 20240116 | 155300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 186 | 20240116 | 155200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 187 | 20240116 | 155100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 188 | 20240116 | 155000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 189 | 20240116 | 154900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 190 | 20240116 | 154800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20240116 | 154700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20240116 | 154600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20240116 | 154500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20240116 | 154400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20240116 | 154300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20240116 | 154200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20240116 | 154100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20240116 | 154000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20240116 | 153900 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20240116 | 153800 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20240116 | 153700 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 202 | 20240116 | 153600 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20240116 | 153500 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20240116 | 153400 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 205 | 20240116 | 153300 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 206 | 20240116 | 153200 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 207 | 20240116 | 153100 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 208 | 20240116 | 153000 | 4595127800 | 2910 | 2910 | 2910 | 2910 | 23252 |
| 209 | 20240116 | 152900 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 210 | 20240116 | 152800 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 211 | 20240116 | 152700 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 212 | 20240116 | 152600 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 213 | 20240116 | 152500 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 214 | 20240116 | 152400 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 215 | 20240116 | 152300 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 216 | 20240116 | 152200 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 217 | 20240116 | 152100 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 218 | 20240116 | 152000 | 4527464480 | 2910 | 2910 | 2910 | 2910 | 0 |
| 219 | 20240116 | 151900 | 4527464480 | 2910 | 2910 | 2915 | 2900 | 1351 |
| 220 | 20240116 | 151800 | 4523537030 | 2920 | 2920 | 2925 | 2905 | 5471 |
| 221 | 20240116 | 151700 | 4507567285 | 2920 | 2900 | 2920 | 2895 | 6792 |
| 222 | 20240116 | 151600 | 4487782400 | 2900 | 2900 | 2900 | 2895 | 856 |
| 223 | 20240116 | 151500 | 4485303235 | 2895 | 2895 | 2895 | 2890 | 1658 |
| 224 | 20240116 | 151400 | 4480503375 | 2890 | 2885 | 2895 | 2885 | 2499 |
| 225 | 20240116 | 151300 | 4473279310 | 2880 | 2880 | 2885 | 2880 | 4245 |
| 226 | 20240116 | 151200 | 4461036250 | 2880 | 2885 | 2885 | 2880 | 1864 |
| 227 | 20240116 | 151100 | 4455667770 | 2880 | 2880 | 2885 | 2880 | 4241 |
| 228 | 20240116 | 151000 | 4443451355 | 2885 | 2870 | 2885 | 2870 | 1813 |
| 229 | 20240116 | 150900 | 4438229575 | 2870 | 2875 | 2875 | 2870 | 2477 |
| 230 | 20240116 | 150800 | 4431109010 | 2880 | 2880 | 2880 | 2875 | 2746 |
| 231 | 20240116 | 150700 | 4423213910 | 2880 | 2880 | 2880 | 2880 | 23 |
| 232 | 20240116 | 150600 | 4423147670 | 2880 | 2880 | 2880 | 2880 | 22 |
| 233 | 20240116 | 150500 | 4423084310 | 2875 | 2875 | 2875 | 2875 | 217 |
| 234 | 20240116 | 150400 | 4422460435 | 2875 | 2875 | 2880 | 2875 | 2179 |
| 235 | 20240116 | 150300 | 4416194935 | 2875 | 2885 | 2885 | 2875 | 1062 |
| 236 | 20240116 | 150200 | 4413136415 | 2885 | 2880 | 2885 | 2880 | 2034 |
| 237 | 20240116 | 150100 | 4407276620 | 2880 | 2880 | 2880 | 2880 | 1852 |
| 238 | 20240116 | 150000 | 4401942860 | 2880 | 2885 | 2885 | 2880 | 1214 |
| 239 | 20240116 | 145900 | 4398441500 | 2885 | 2885 | 2885 | 2885 | 53 |
| 240 | 20240116 | 145800 | 4398288595 | 2880 | 2890 | 2890 | 2880 | 5949 |
| 241 | 20240116 | 145700 | 4381122160 | 2890 | 2885 | 2890 | 2885 | 2667 |
| 242 | 20240116 | 145600 | 4373424295 | 2885 | 2880 | 2885 | 2875 | 970 |
| 243 | 20240116 | 145500 | 4370630185 | 2880 | 2885 | 2885 | 2880 | 1354 |
| 244 | 20240116 | 145400 | 4366730660 | 2880 | 2880 | 2885 | 2880 | 665 |
| 245 | 20240116 | 145300 | 4364812210 | 2885 | 2885 | 2885 | 2885 | 682 |
| 246 | 20240116 | 145200 | 4362844640 | 2885 | 2880 | 2885 | 2880 | 655 |
| 247 | 20240116 | 145100 | 4360957990 | 2880 | 2880 | 2885 | 2880 | 1183 |
| 248 | 20240116 | 145000 | 4357545695 | 2880 | 2880 | 2880 | 2880 | 428 |
| 249 | 20240116 | 144900 | 4356313055 | 2880 | 2880 | 2880 | 2880 | 0 |
| 250 | 20240116 | 144800 | 4356313055 | 2880 | 2880 | 2885 | 2880 | 704 |
| 251 | 20240116 | 144700 | 4354285285 | 2885 | 2875 | 2885 | 2870 | 1560 |
| 252 | 20240116 | 144600 | 4349795060 | 2870 | 2875 | 2880 | 2870 | 2209 |
| 253 | 20240116 | 144500 | 4343451010 | 2880 | 2880 | 2880 | 2880 | 0 |
| 254 | 20240116 | 144400 | 4343451010 | 2880 | 2880 | 2880 | 2880 | 50 |
| 255 | 20240116 | 144300 | 4343307010 | 2880 | 2880 | 2880 | 2870 | 2379 |
| 256 | 20240116 | 144200 | 4336468595 | 2875 | 2875 | 2875 | 2875 | 315 |
| 257 | 20240116 | 144100 | 4335562970 | 2875 | 2875 | 2875 | 2875 | 279 |
| 258 | 20240116 | 144000 | 4334760845 | 2870 | 2870 | 2875 | 2870 | 1049 |
| 259 | 20240116 | 143900 | 4331745010 | 2870 | 2870 | 2870 | 2870 | 45 |
| 260 | 20240116 | 143800 | 4331615860 | 2865 | 2865 | 2865 | 2860 | 197 |
| 261 | 20240116 | 143700 | 4331051460 | 2865 | 2860 | 2865 | 2860 | 107 |
| 262 | 20240116 | 143600 | 4330745405 | 2865 | 2865 | 2865 | 2860 | 1962 |
| 263 | 20240116 | 143500 | 4325127780 | 2865 | 2870 | 2875 | 2865 | 3323 |
| 264 | 20240116 | 143400 | 4315605855 | 2865 | 2865 | 2865 | 2865 | 0 |
| 265 | 20240116 | 143300 | 4315605855 | 2865 | 2870 | 2870 | 2865 | 934 |
| 266 | 20240116 | 143200 | 4312929935 | 2865 | 2865 | 2865 | 2865 | 0 |
| 267 | 20240116 | 143100 | 4312929935 | 2865 | 2870 | 2870 | 2865 | 810 |
| 268 | 20240116 | 143000 | 4310608785 | 2870 | 2870 | 2870 | 2870 | 1250 |
| 269 | 20240116 | 142900 | 4307021285 | 2880 | 2880 | 2880 | 2880 | 345 |
| 270 | 20240116 | 142800 | 4306027685 | 2880 | 2875 | 2880 | 2870 | 574 |
| 271 | 20240116 | 142700 | 4304377540 | 2880 | 2880 | 2880 | 2880 | 116 |
| 272 | 20240116 | 142600 | 4304043460 | 2880 | 2875 | 2880 | 2875 | 4387 |
| 273 | 20240116 | 142500 | 4291416340 | 2880 | 2880 | 2880 | 2880 | 13 |
| 274 | 20240116 | 142400 | 4291378900 | 2880 | 2880 | 2880 | 2880 | 3 |
| 275 | 20240116 | 142300 | 4291370260 | 2875 | 2880 | 2880 | 2875 | 380 |
| 276 | 20240116 | 142200 | 4290275870 | 2875 | 2875 | 2875 | 2875 | 998 |
| 277 | 20240116 | 142100 | 4287406620 | 2875 | 2870 | 2875 | 2870 | 131 |
| 278 | 20240116 | 142000 | 4287030640 | 2870 | 2860 | 2870 | 2860 | 2821 |
| 279 | 20240116 | 141900 | 4278947315 | 2860 | 2865 | 2865 | 2860 | 50 |
| 280 | 20240116 | 141800 | 4278804090 | 2860 | 2860 | 2865 | 2860 | 1168 |
| 281 | 20240116 | 141700 | 4275463110 | 2865 | 2865 | 2865 | 2865 | 201 |
| 282 | 20240116 | 141600 | 4274887245 | 2865 | 2860 | 2865 | 2860 | 329 |
| 283 | 20240116 | 141500 | 4273946270 | 2860 | 2865 | 2870 | 2860 | 2516 |
| 284 | 20240116 | 141400 | 4266738015 | 2865 | 2870 | 2870 | 2860 | 424 |
| 285 | 20240116 | 141300 | 4265523720 | 2860 | 2870 | 2870 | 2860 | 401 |
| 286 | 20240116 | 141200 | 4264376850 | 2860 | 2870 | 2870 | 2860 | 2023 |
| 287 | 20240116 | 141100 | 4258581025 | 2870 | 2870 | 2870 | 2870 | 6019 |
| 288 | 20240116 | 141000 | 4241306495 | 2870 | 2870 | 2870 | 2870 | 6 |
| 289 | 20240116 | 140900 | 4241289275 | 2865 | 2865 | 2870 | 2865 | 217 |
| 290 | 20240116 | 140800 | 4240667565 | 2865 | 2870 | 2870 | 2865 | 638 |
| 291 | 20240116 | 140700 | 4238838655 | 2865 | 2865 | 2865 | 2860 | 2227 |
| 292 | 20240116 | 140600 | 4232459330 | 2865 | 2865 | 2870 | 2860 | 4473 |
| 293 | 20240116 | 140500 | 4219644190 | 2870 | 2875 | 2875 | 2870 | 6938 |
| 294 | 20240116 | 140400 | 4199722825 | 2875 | 2875 | 2875 | 2875 | 38 |
| 295 | 20240116 | 140300 | 4199613575 | 2880 | 2880 | 2880 | 2880 | 7 |
| 296 | 20240116 | 140200 | 4199593415 | 2880 | 2880 | 2880 | 2875 | 35 |
| 297 | 20240116 | 140100 | 4199492715 | 2880 | 2880 | 2880 | 2880 | 149 |
| 298 | 20240116 | 140000 | 4199063595 | 2880 | 2885 | 2885 | 2880 | 4238 |
| 299 | 20240116 | 135900 | 4186837015 | 2890 | 2890 | 2890 | 2890 | 847 |
| 300 | 20240116 | 135800 | 4184389185 | 2890 | 2890 | 2890 | 2890 | 406 |
| 301 | 20240116 | 135700 | 4183215845 | 2890 | 2890 | 2890 | 2890 | 588 |
| 302 | 20240116 | 135600 | 4181516525 | 2890 | 2885 | 2890 | 2885 | 1649 |
| 303 | 20240116 | 135500 | 4176755200 | 2885 | 2880 | 2885 | 2880 | 837 |
| 304 | 20240116 | 135400 | 4174344545 | 2875 | 2880 | 2880 | 2875 | 974 |
| 305 | 20240116 | 135300 | 4171544045 | 2880 | 2875 | 2880 | 2875 | 34 |
| 306 | 20240116 | 135200 | 4171446145 | 2875 | 2870 | 2875 | 2870 | 1464 |
| 307 | 20240116 | 135100 | 4167239115 | 2870 | 2865 | 2870 | 2860 | 763 |
| 308 | 20240116 | 135000 | 4165053875 | 2865 | 2875 | 2875 | 2860 | 10908 |
| 309 | 20240116 | 134900 | 4133776770 | 2875 | 2875 | 2875 | 2875 | 1820 |
| 310 | 20240116 | 134800 | 4128544270 | 2875 | 2875 | 2875 | 2875 | 200 |
| 311 | 20240116 | 134700 | 4127969270 | 2880 | 2875 | 2880 | 2875 | 1078 |
| 312 | 20240116 | 134600 | 4124869835 | 2880 | 2885 | 2885 | 2880 | 1781 |
| 313 | 20240116 | 134500 | 4119740475 | 2885 | 2880 | 2885 | 2880 | 362 |
| 314 | 20240116 | 134400 | 4118696160 | 2885 | 2880 | 2885 | 2880 | 108 |
| 315 | 20240116 | 134300 | 4118385080 | 2880 | 2875 | 2885 | 2875 | 2028 |
| 316 | 20240116 | 134200 | 4112554525 | 2875 | 2875 | 2875 | 2870 | 6272 |
| 317 | 20240116 | 134100 | 4094536700 | 2880 | 2880 | 2880 | 2880 | 2150 |
| 318 | 20240116 | 134000 | 4088344700 | 2880 | 2880 | 2880 | 2880 | 124 |
| 319 | 20240116 | 133900 | 4087987580 | 2880 | 2880 | 2880 | 2880 | 222 |
| 320 | 20240116 | 133800 | 4087348220 | 2885 | 2885 | 2885 | 2885 | 100 |
| 321 | 20240116 | 133700 | 4087059720 | 2885 | 2885 | 2885 | 2885 | 2358 |
| 322 | 20240116 | 133600 | 4080256890 | 2885 | 2885 | 2885 | 2885 | 893 |
| 323 | 20240116 | 133500 | 4077680585 | 2885 | 2890 | 2890 | 2885 | 2290 |
| 324 | 20240116 | 133400 | 4071073235 | 2890 | 2885 | 2890 | 2885 | 3843 |
| 325 | 20240116 | 133300 | 4059982990 | 2890 | 2890 | 2890 | 2885 | 13 |
| 326 | 20240116 | 133200 | 4059945470 | 2890 | 2890 | 2890 | 2880 | 3815 |
| 327 | 20240116 | 133100 | 4048944020 | 2895 | 2895 | 2895 | 2895 | 2 |
| 328 | 20240116 | 133000 | 4048938230 | 2895 | 2900 | 2900 | 2895 | 579 |
| 329 | 20240116 | 132900 | 4047260300 | 2895 | 2900 | 2900 | 2895 | 34 |
| 330 | 20240116 | 132800 | 4047161835 | 2900 | 2900 | 2900 | 2900 | 518 |
| 331 | 20240116 | 132700 | 4045659635 | 2890 | 2895 | 2900 | 2890 | 2851 |
| 332 | 20240116 | 132600 | 4037415095 | 2900 | 2900 | 2900 | 2900 | 72 |
| 333 | 20240116 | 132500 | 4037206295 | 2895 | 2900 | 2900 | 2895 | 43 |
| 334 | 20240116 | 132400 | 4037081730 | 2900 | 2900 | 2900 | 2900 | 13 |
| 335 | 20240116 | 132300 | 4037044030 | 2900 | 2895 | 2900 | 2895 | 312 |
| 336 | 20240116 | 132200 | 4036140770 | 2895 | 2895 | 2895 | 2895 | 300 |
| 337 | 20240116 | 132100 | 4035272270 | 2895 | 2900 | 2900 | 2895 | 1001 |
| 338 | 20240116 | 132000 | 4032369375 | 2900 | 2900 | 2900 | 2900 | 515 |
| 339 | 20240116 | 131900 | 4030875875 | 2890 | 2900 | 2900 | 2890 | 11 |
| 340 | 20240116 | 131800 | 4030844075 | 2900 | 2905 | 2905 | 2880 | 21798 |
| 341 | 20240116 | 131700 | 3967866210 | 2905 | 2905 | 2905 | 2905 | 463 |
| 342 | 20240116 | 131600 | 3966521195 | 2905 | 2905 | 2905 | 2900 | 2552 |
| 343 | 20240116 | 131500 | 3959114355 | 2905 | 2905 | 2905 | 2905 | 1602 |
| 344 | 20240116 | 131400 | 3954460545 | 2905 | 2905 | 2905 | 2905 | 1591 |
| 345 | 20240116 | 131300 | 3949838690 | 2905 | 2910 | 2910 | 2905 | 3924 |
| 346 | 20240116 | 131200 | 3938428440 | 2920 | 2925 | 2925 | 2915 | 300 |
| 347 | 20240116 | 131100 | 3937552750 | 2925 | 2915 | 2925 | 2905 | 8943 |
| 348 | 20240116 | 131000 | 3911525100 | 2920 | 2920 | 2920 | 2920 | 1964 |
| 349 | 20240116 | 130900 | 3905790220 | 2920 | 2920 | 2920 | 2920 | 444 |
| 350 | 20240116 | 130800 | 3904493740 | 2920 | 2925 | 2925 | 2920 | 427 |
| 351 | 20240116 | 130700 | 3903245265 | 2925 | 2920 | 2925 | 2920 | 309 |
| 352 | 20240116 | 130600 | 3902342975 | 2925 | 2925 | 2925 | 2925 | 1 |
| 353 | 20240116 | 130500 | 3902340050 | 2930 | 2925 | 2930 | 2915 | 5030 |
| 354 | 20240116 | 130400 | 3887672725 | 2935 | 2930 | 2935 | 2930 | 791 |
| 355 | 20240116 | 130300 | 3885351690 | 2930 | 2935 | 2935 | 2930 | 342 |
| 356 | 20240116 | 130200 | 3884349420 | 2940 | 2940 | 2945 | 2920 | 6763 |
| 357 | 20240116 | 130100 | 3864551180 | 2940 | 2930 | 2940 | 2930 | 1921 |
| 358 | 20240116 | 130000 | 3858914455 | 2930 | 2930 | 2930 | 2925 | 724 |
| 359 | 20240116 | 125900 | 3856795135 | 2930 | 2930 | 2930 | 2930 | 237 |
| 360 | 20240116 | 125800 | 3856100725 | 2930 | 2930 | 2930 | 2930 | 596 |
| 361 | 20240116 | 125700 | 3854354445 | 2935 | 2930 | 2935 | 2930 | 158 |
| 362 | 20240116 | 125600 | 3853891500 | 2930 | 2930 | 2930 | 2930 | 611 |
| 363 | 20240116 | 125500 | 3852101270 | 2930 | 2930 | 2930 | 2930 | 12 |
| 364 | 20240116 | 125400 | 3852066110 | 2930 | 2930 | 2930 | 2930 | 0 |
| 365 | 20240116 | 125300 | 3852066110 | 2930 | 2930 | 2935 | 2930 | 3011 |
| 366 | 20240116 | 125200 | 3843241715 | 2935 | 2935 | 2935 | 2935 | 3 |
| 367 | 20240116 | 125100 | 3843232910 | 2930 | 2930 | 2930 | 2930 | 21 |
| 368 | 20240116 | 125000 | 3843171380 | 2930 | 2935 | 2935 | 2930 | 560 |
| 369 | 20240116 | 124900 | 3841528780 | 2930 | 2930 | 2930 | 2930 | 1190 |
| 370 | 20240116 | 124800 | 3838042080 | 2930 | 2930 | 2935 | 2930 | 2781 |
| 371 | 20240116 | 124700 | 3829892100 | 2930 | 2925 | 2930 | 2925 | 3536 |
| 372 | 20240116 | 124600 | 3819547875 | 2930 | 2935 | 2935 | 2930 | 714 |
| 373 | 20240116 | 124500 | 3817455850 | 2930 | 2930 | 2930 | 2930 | 300 |
| 374 | 20240116 | 124400 | 3816576850 | 2935 | 2925 | 2935 | 2925 | 101 |
| 375 | 20240116 | 124300 | 3816281415 | 2935 | 2930 | 2935 | 2930 | 101 |
| 376 | 20240116 | 124200 | 3815985345 | 2920 | 2920 | 2920 | 2920 | 0 |
| 377 | 20240116 | 124100 | 3815985345 | 2920 | 2925 | 2925 | 2920 | 340 |
| 378 | 20240116 | 124000 | 3814992195 | 2925 | 2930 | 2930 | 2925 | 3583 |
| 379 | 20240116 | 123900 | 3804499900 | 2930 | 2930 | 2935 | 2930 | 1030 |
| 380 | 20240116 | 123800 | 3801481850 | 2930 | 2930 | 2930 | 2930 | 2000 |
| 381 | 20240116 | 123700 | 3795621850 | 2935 | 2935 | 2935 | 2935 | 91 |
| 382 | 20240116 | 123600 | 3795354765 | 2925 | 2930 | 2940 | 2925 | 551 |
| 383 | 20240116 | 123500 | 3793740255 | 2930 | 2930 | 2930 | 2930 | 110 |
| 384 | 20240116 | 123400 | 3793417955 | 2935 | 2935 | 2935 | 2935 | 8 |
| 385 | 20240116 | 123300 | 3793394475 | 2935 | 2935 | 2935 | 2935 | 50 |
| 386 | 20240116 | 123200 | 3793247725 | 2940 | 2915 | 2940 | 2915 | 21158 |
| 387 | 20240116 | 123100 | 3731199905 | 2915 | 2915 | 2915 | 2915 | 13 |
| 388 | 20240116 | 123000 | 3731162010 | 2920 | 2920 | 2920 | 2920 | 52 |
| 389 | 20240116 | 122900 | 3731010170 | 2920 | 2915 | 2920 | 2915 | 593 |
| 390 | 20240116 | 122800 | 3729281565 | 2915 | 2915 | 2915 | 2915 | 1226 |
| 391 | 20240116 | 122700 | 3725707775 | 2920 | 2920 | 2920 | 2920 | 46 |
| 392 | 20240116 | 122600 | 3725573455 | 2920 | 2920 | 2920 | 2915 | 359 |
| 393 | 20240116 | 122500 | 3724525230 | 2915 | 2915 | 2915 | 2915 | 1402 |
| 394 | 20240116 | 122400 | 3720438400 | 2915 | 2915 | 2915 | 2915 | 1 |
| 395 | 20240116 | 122300 | 3720435485 | 2910 | 2910 | 2910 | 2910 | 0 |
| 396 | 20240116 | 122200 | 3720435485 | 2910 | 2915 | 2915 | 2910 | 1193 |
| 397 | 20240116 | 122100 | 3716960950 | 2915 | 2915 | 2915 | 2915 | 500 |
| 398 | 20240116 | 122000 | 3715503450 | 2920 | 2920 | 2920 | 2915 | 60 |
| 399 | 20240116 | 121900 | 3715328280 | 2920 | 2920 | 2920 | 2920 | 183 |
| 400 | 20240116 | 121800 | 3714793920 | 2920 | 2915 | 2920 | 2915 | 349 |
| 401 | 20240116 | 121700 | 3713776470 | 2915 | 2915 | 2920 | 2910 | 187 |
| 402 | 20240116 | 121600 | 3713231045 | 2915 | 2915 | 2915 | 2915 | 49 |
| 403 | 20240116 | 121500 | 3713088210 | 2910 | 2910 | 2910 | 2910 | 528 |
| 404 | 20240116 | 121400 | 3711551730 | 2915 | 2915 | 2915 | 2915 | 15 |
| 405 | 20240116 | 121300 | 3711508005 | 2915 | 2915 | 2915 | 2915 | 0 |
| 406 | 20240116 | 121200 | 3711508005 | 2915 | 2915 | 2915 | 2915 | 39 |
| 407 | 20240116 | 121100 | 3711394320 | 2915 | 2910 | 2915 | 2910 | 281 |
| 408 | 20240116 | 121000 | 3710576605 | 2910 | 2910 | 2910 | 2910 | 2 |
| 409 | 20240116 | 120900 | 3710570785 | 2915 | 2915 | 2915 | 2915 | 140 |
| 410 | 20240116 | 120800 | 3710162685 | 2920 | 2920 | 2920 | 2920 | 1 |
| 411 | 20240116 | 120700 | 3710159765 | 2900 | 2905 | 2905 | 2900 | 764 |
| 412 | 20240116 | 120600 | 3707941790 | 2900 | 2925 | 2925 | 2900 | 20867 |
| 413 | 20240116 | 120500 | 3647343300 | 2920 | 2920 | 2920 | 2920 | 0 |
| 414 | 20240116 | 120400 | 3647343300 | 2920 | 2920 | 2920 | 2920 | 380 |
| 415 | 20240116 | 120300 | 3646233700 | 2920 | 2920 | 2920 | 2920 | 10 |
| 416 | 20240116 | 120200 | 3646204500 | 2920 | 2915 | 2920 | 2915 | 1559 |
| 417 | 20240116 | 120100 | 3641653040 | 2915 | 2915 | 2915 | 2910 | 107 |
| 418 | 20240116 | 120000 | 3641341210 | 2910 | 2905 | 2910 | 2905 | 123 |
| 419 | 20240116 | 115900 | 3640983860 | 2915 | 2900 | 2915 | 2900 | 351 |
| 420 | 20240116 | 115800 | 3639960800 | 2900 | 2900 | 2905 | 2900 | 2265 |
| 421 | 20240116 | 115700 | 3633386320 | 2905 | 2905 | 2915 | 2905 | 2119 |
| 422 | 20240116 | 115600 | 3627230585 | 2920 | 2920 | 2920 | 2905 | 3835 |
| 423 | 20240116 | 115500 | 3616047690 | 2920 | 2920 | 2920 | 2905 | 217 |
| 424 | 20240116 | 115400 | 3615414870 | 2905 | 2920 | 2920 | 2905 | 2286 |
| 425 | 20240116 | 115300 | 3608758665 | 2920 | 2935 | 2935 | 2920 | 3853 |
| 426 | 20240116 | 115200 | 3597483315 | 2935 | 2920 | 2950 | 2915 | 17959 |
| 427 | 20240116 | 115100 | 3544765755 | 2920 | 2905 | 2920 | 2905 | 541 |
| 428 | 20240116 | 115000 | 3543190385 | 2910 | 2910 | 2915 | 2910 | 3567 |
| 429 | 20240116 | 114900 | 3532798810 | 2910 | 2900 | 2925 | 2900 | 3903 |
| 430 | 20240116 | 114800 | 3521408125 | 2920 | 2900 | 2920 | 2895 | 1598 |
| 431 | 20240116 | 114700 | 3516767840 | 2900 | 2900 | 2900 | 2900 | 15 |
| 432 | 20240116 | 114600 | 3516724340 | 2900 | 2900 | 2900 | 2900 | 14 |
| 433 | 20240116 | 114500 | 3516683740 | 2905 | 2900 | 2910 | 2900 | 37 |
| 434 | 20240116 | 114400 | 3516576265 | 2900 | 2900 | 2900 | 2900 | 7 |
| 435 | 20240116 | 114300 | 3516555965 | 2895 | 2900 | 2905 | 2890 | 1296 |
| 436 | 20240116 | 114200 | 3512797585 | 2900 | 2885 | 2900 | 2885 | 41 |
| 437 | 20240116 | 114100 | 3512679045 | 2890 | 2890 | 2890 | 2885 | 2194 |
| 438 | 20240116 | 114000 | 3506338420 | 2890 | 2885 | 2890 | 2880 | 5508 |
| 439 | 20240116 | 113900 | 3490472380 | 2885 | 2885 | 2885 | 2885 | 1722 |
| 440 | 20240116 | 113800 | 3485504410 | 2885 | 2885 | 2885 | 2885 | 80 |
| 441 | 20240116 | 113700 | 3485273610 | 2885 | 2890 | 2890 | 2885 | 181 |
| 442 | 20240116 | 113600 | 3484750630 | 2890 | 2890 | 2895 | 2890 | 20 |
| 443 | 20240116 | 113500 | 3484692805 | 2890 | 2890 | 2890 | 2885 | 801 |
| 444 | 20240116 | 113400 | 3482377950 | 2890 | 2890 | 2895 | 2885 | 8071 |
| 445 | 20240116 | 113300 | 3459061720 | 2890 | 2895 | 2895 | 2890 | 1004 |
| 446 | 20240116 | 113200 | 3456155615 | 2895 | 2895 | 2900 | 2895 | 581 |
| 447 | 20240116 | 113100 | 3454471005 | 2895 | 2905 | 2905 | 2895 | 9774 |
| 448 | 20240116 | 113000 | 3426098630 | 2905 | 2910 | 2915 | 2905 | 3485 |
| 449 | 20240116 | 112900 | 3415954815 | 2915 | 2915 | 2915 | 2910 | 640 |
| 450 | 20240116 | 112800 | 3414089255 | 2910 | 2910 | 2915 | 2910 | 126 |
| 451 | 20240116 | 112700 | 3413722035 | 2910 | 2910 | 2915 | 2905 | 1788 |
| 452 | 20240116 | 112600 | 3408518990 | 2915 | 2910 | 2915 | 2910 | 111 |
| 453 | 20240116 | 112500 | 3408195525 | 2910 | 2905 | 2910 | 2905 | 1027 |
| 454 | 20240116 | 112400 | 3405208435 | 2905 | 2895 | 2905 | 2895 | 7345 |
| 455 | 20240116 | 112300 | 3383891895 | 2895 | 2895 | 2900 | 2895 | 181 |
| 456 | 20240116 | 112200 | 3383367895 | 2895 | 2895 | 2900 | 2885 | 581 |
| 457 | 20240116 | 112100 | 3381685960 | 2895 | 2885 | 2895 | 2885 | 788 |
| 458 | 20240116 | 112000 | 3379411580 | 2880 | 2895 | 2895 | 2880 | 27 |
| 459 | 20240116 | 111900 | 3379333520 | 2880 | 2880 | 2880 | 2880 | 15 |
| 460 | 20240116 | 111800 | 3379290320 | 2880 | 2880 | 2895 | 2880 | 297 |
| 461 | 20240116 | 111700 | 3378430940 | 2895 | 2885 | 2895 | 2880 | 5188 |
| 462 | 20240116 | 111600 | 3363450040 | 2880 | 2880 | 2880 | 2880 | 15 |
| 463 | 20240116 | 111500 | 3363406840 | 2885 | 2880 | 2885 | 2880 | 510 |
| 464 | 20240116 | 111400 | 3361937340 | 2885 | 2880 | 2885 | 2880 | 2852 |
| 465 | 20240116 | 111300 | 3353715295 | 2880 | 2880 | 2885 | 2880 | 1378 |
| 466 | 20240116 | 111200 | 3349744435 | 2880 | 2880 | 2885 | 2880 | 2429 |
| 467 | 20240116 | 111100 | 3342744910 | 2885 | 2885 | 2890 | 2885 | 2493 |
| 468 | 20240116 | 111000 | 3335551860 | 2880 | 2885 | 2890 | 2880 | 8528 |
| 469 | 20240116 | 110900 | 3310989900 | 2885 | 2885 | 2890 | 2885 | 1972 |
| 470 | 20240116 | 110800 | 3305298890 | 2895 | 2900 | 2900 | 2890 | 4089 |
| 471 | 20240116 | 110700 | 3293477850 | 2900 | 2890 | 2900 | 2885 | 4192 |
| 472 | 20240116 | 110600 | 3281359185 | 2890 | 2890 | 2900 | 2885 | 9604 |
| 473 | 20240116 | 110500 | 3253596315 | 2895 | 2895 | 2905 | 2895 | 11553 |
| 474 | 20240116 | 110400 | 3220105570 | 2895 | 2880 | 2895 | 2880 | 9783 |
| 475 | 20240116 | 110300 | 3191863465 | 2885 | 2875 | 2885 | 2875 | 2610 |
| 476 | 20240116 | 110200 | 3184348035 | 2880 | 2875 | 2880 | 2875 | 1106 |
| 477 | 20240116 | 110100 | 3181164535 | 2875 | 2870 | 2880 | 2870 | 3914 |
| 478 | 20240116 | 110000 | 3169921925 | 2870 | 2865 | 2870 | 2865 | 29 |
| 479 | 20240116 | 105900 | 3169838795 | 2875 | 2865 | 2875 | 2865 | 1365 |
| 480 | 20240116 | 105800 | 3165919995 | 2870 | 2870 | 2870 | 2865 | 348 |
| 481 | 20240116 | 105700 | 3164921305 | 2865 | 2860 | 2865 | 2860 | 753 |
| 482 | 20240116 | 105600 | 3162764000 | 2860 | 2860 | 2865 | 2860 | 157 |
| 483 | 20240116 | 105500 | 3162314730 | 2860 | 2855 | 2860 | 2855 | 876 |
| 484 | 20240116 | 105400 | 3159809405 | 2855 | 2860 | 2860 | 2855 | 1318 |
| 485 | 20240116 | 105300 | 3156041230 | 2860 | 2860 | 2865 | 2860 | 1628 |
| 486 | 20240116 | 105200 | 3151384845 | 2860 | 2860 | 2860 | 2860 | 1016 |
| 487 | 20240116 | 105100 | 3148479085 | 2860 | 2855 | 2860 | 2855 | 3294 |
| 488 | 20240116 | 105000 | 3139058280 | 2860 | 2870 | 2870 | 2860 | 2706 |
| 489 | 20240116 | 104900 | 3131318420 | 2870 | 2870 | 2870 | 2865 | 4768 |
| 490 | 20240116 | 104800 | 3117654795 | 2870 | 2865 | 2870 | 2865 | 4061 |
| 491 | 20240116 | 104700 | 3106002380 | 2870 | 2870 | 2870 | 2865 | 765 |
| 492 | 20240116 | 104600 | 3103806865 | 2865 | 2865 | 2870 | 2865 | 1302 |
| 493 | 20240116 | 104500 | 3100076130 | 2870 | 2865 | 2870 | 2865 | 2847 |
| 494 | 20240116 | 104400 | 3091914475 | 2870 | 2865 | 2870 | 2860 | 4656 |
| 495 | 20240116 | 104300 | 3078563595 | 2865 | 2865 | 2865 | 2860 | 973 |
| 496 | 20240116 | 104200 | 3075776025 | 2865 | 2855 | 2865 | 2855 | 1188 |
| 497 | 20240116 | 104100 | 3072377380 | 2860 | 2860 | 2865 | 2855 | 1238 |
| 498 | 20240116 | 104000 | 3068837715 | 2860 | 2855 | 2860 | 2855 | 2489 |
| 499 | 20240116 | 103900 | 3061731600 | 2860 | 2850 | 2860 | 2845 | 4277 |
| 500 | 20240116 | 103800 | 3049528135 | 2850 | 2850 | 2850 | 2845 | 1680 |
| 501 | 20240116 | 103700 | 3044741570 | 2850 | 2845 | 2850 | 2840 | 1550 |
| 502 | 20240116 | 103600 | 3040326655 | 2845 | 2840 | 2845 | 2835 | 56 |
| 503 | 20240116 | 103500 | 3040167550 | 2840 | 2835 | 2840 | 2830 | 1415 |
| 504 | 20240116 | 103400 | 3036151045 | 2830 | 2830 | 2830 | 2830 | 624 |
| 505 | 20240116 | 103300 | 3034385125 | 2830 | 2830 | 2830 | 2830 | 445 |
| 506 | 20240116 | 103200 | 3033125775 | 2830 | 2840 | 2845 | 2830 | 4258 |
| 507 | 20240116 | 103100 | 3021062195 | 2840 | 2825 | 2840 | 2825 | 2756 |
| 508 | 20240116 | 103000 | 3013255875 | 2825 | 2840 | 2840 | 2825 | 8595 |
| 509 | 20240116 | 102900 | 2988957975 | 2830 | 2825 | 2840 | 2825 | 1015 |
| 510 | 20240116 | 102800 | 2986075565 | 2825 | 2835 | 2850 | 2825 | 19421 |
| 511 | 20240116 | 102700 | 2930979430 | 2835 | 2840 | 2845 | 2835 | 3034 |
| 512 | 20240116 | 102600 | 2922362895 | 2840 | 2840 | 2845 | 2835 | 4479 |
| 513 | 20240116 | 102500 | 2909645090 | 2840 | 2840 | 2850 | 2840 | 6637 |
| 514 | 20240116 | 102400 | 2890772835 | 2850 | 2840 | 2855 | 2835 | 4715 |
| 515 | 20240116 | 102300 | 2877358120 | 2840 | 2845 | 2850 | 2840 | 1294 |
| 516 | 20240116 | 102200 | 2873672255 | 2850 | 2845 | 2850 | 2835 | 10788 |
| 517 | 20240116 | 102100 | 2843061740 | 2845 | 2845 | 2845 | 2840 | 5900 |
| 518 | 20240116 | 102000 | 2826301145 | 2840 | 2840 | 2845 | 2835 | 1896 |
| 519 | 20240116 | 101900 | 2820915540 | 2840 | 2840 | 2850 | 2835 | 2155 |
| 520 | 20240116 | 101800 | 2814794900 | 2840 | 2840 | 2845 | 2840 | 9487 |
| 521 | 20240116 | 101700 | 2787846830 | 2845 | 2845 | 2845 | 2840 | 1410 |
| 522 | 20240116 | 101600 | 2783835445 | 2845 | 2845 | 2850 | 2840 | 5619 |
| 523 | 20240116 | 101500 | 2767834655 | 2845 | 2850 | 2850 | 2845 | 1517 |
| 524 | 20240116 | 101400 | 2763517490 | 2850 | 2850 | 2850 | 2845 | 217 |
| 525 | 20240116 | 101300 | 2762899080 | 2845 | 2850 | 2855 | 2845 | 1323 |
| 526 | 20240116 | 101200 | 2759128585 | 2855 | 2830 | 2870 | 2825 | 20925 |
| 527 | 20240116 | 101100 | 2699674520 | 2830 | 2825 | 2830 | 2820 | 7270 |
| 528 | 20240116 | 101000 | 2679136140 | 2830 | 2825 | 2830 | 2825 | 3696 |
| 529 | 20240116 | 100900 | 2668692340 | 2830 | 2830 | 2830 | 2825 | 3001 |
| 530 | 20240116 | 100800 | 2660205415 | 2830 | 2825 | 2830 | 2820 | 2033 |
| 531 | 20240116 | 100700 | 2654461705 | 2830 | 2830 | 2830 | 2820 | 3939 |
| 532 | 20240116 | 100600 | 2643324710 | 2830 | 2840 | 2840 | 2820 | 8407 |
| 533 | 20240116 | 100500 | 2619554600 | 2840 | 2830 | 2845 | 2820 | 10647 |
| 534 | 20240116 | 100400 | 2589395230 | 2835 | 2835 | 2840 | 2825 | 20802 |
| 535 | 20240116 | 100300 | 2530517280 | 2840 | 2850 | 2850 | 2840 | 12674 |
| 536 | 20240116 | 100200 | 2494472140 | 2845 | 2845 | 2850 | 2845 | 2437 |
| 537 | 20240116 | 100100 | 2487535185 | 2845 | 2855 | 2855 | 2845 | 17236 |
| 538 | 20240116 | 100000 | 2438387360 | 2860 | 2865 | 2865 | 2860 | 4568 |
| 539 | 20240116 | 095900 | 2425322515 | 2855 | 2860 | 2860 | 2855 | 3493 |
| 540 | 20240116 | 095800 | 2415332575 | 2860 | 2860 | 2860 | 2855 | 3163 |
| 541 | 20240116 | 095700 | 2406294725 | 2865 | 2855 | 2865 | 2855 | 1684 |
| 542 | 20240116 | 095600 | 2401478070 | 2855 | 2865 | 2865 | 2855 | 9176 |
| 543 | 20240116 | 095500 | 2375212135 | 2865 | 2865 | 2870 | 2865 | 1224 |
| 544 | 20240116 | 095400 | 2371699835 | 2870 | 2860 | 2870 | 2860 | 4275 |
| 545 | 20240116 | 095300 | 2359443805 | 2860 | 2865 | 2865 | 2860 | 11583 |
| 546 | 20240116 | 095200 | 2326316225 | 2865 | 2870 | 2870 | 2860 | 3695 |
| 547 | 20240116 | 095100 | 2315722230 | 2870 | 2870 | 2870 | 2865 | 486 |
| 548 | 20240116 | 095000 | 2314329490 | 2870 | 2870 | 2870 | 2860 | 1821 |
| 549 | 20240116 | 094900 | 2309116685 | 2860 | 2870 | 2870 | 2860 | 5355 |
| 550 | 20240116 | 094800 | 2293773585 | 2870 | 2885 | 2885 | 2870 | 4022 |
| 551 | 20240116 | 094700 | 2282218225 | 2885 | 2885 | 2890 | 2875 | 925 |
| 552 | 20240116 | 094600 | 2279549835 | 2875 | 2875 | 2875 | 2870 | 2423 |
| 553 | 20240116 | 094500 | 2272586890 | 2875 | 2875 | 2890 | 2875 | 15477 |
| 554 | 20240116 | 094400 | 2228029170 | 2875 | 2855 | 2880 | 2855 | 64106 |
| 555 | 20240116 | 094300 | 2044599690 | 2860 | 2865 | 2870 | 2845 | 64135 |
| 556 | 20240116 | 094200 | 1861539425 | 2870 | 2875 | 2880 | 2865 | 9409 |
| 557 | 20240116 | 094100 | 1834530960 | 2875 | 2870 | 2875 | 2870 | 6588 |
| 558 | 20240116 | 094000 | 1815608030 | 2870 | 2875 | 2880 | 2870 | 12613 |
| 559 | 20240116 | 093900 | 1779381530 | 2875 | 2885 | 2885 | 2875 | 5377 |
| 560 | 20240116 | 093800 | 1763892425 | 2880 | 2885 | 2890 | 2880 | 25498 |
| 561 | 20240116 | 093700 | 1690456285 | 2885 | 2890 | 2890 | 2880 | 28062 |
| 562 | 20240116 | 093600 | 1609523010 | 2890 | 2890 | 2890 | 2885 | 7027 |
| 563 | 20240116 | 093500 | 1589223685 | 2890 | 2900 | 2900 | 2885 | 13690 |
| 564 | 20240116 | 093400 | 1549653875 | 2905 | 2900 | 2910 | 2900 | 2157 |
| 565 | 20240116 | 093300 | 1543392560 | 2890 | 2905 | 2905 | 2885 | 12022 |
| 566 | 20240116 | 093200 | 1508640385 | 2890 | 2915 | 2915 | 2890 | 33659 |
| 567 | 20240116 | 093100 | 1410994375 | 2920 | 2915 | 2920 | 2910 | 620 |
| 568 | 20240116 | 093000 | 1409187230 | 2915 | 2910 | 2915 | 2910 | 1557 |
| 569 | 20240116 | 092900 | 1404649935 | 2915 | 2910 | 2915 | 2905 | 5807 |
| 570 | 20240116 | 092800 | 1387765195 | 2910 | 2910 | 2910 | 2905 | 2311 |
| 571 | 20240116 | 092700 | 1381046010 | 2910 | 2915 | 2920 | 2900 | 7287 |
| 572 | 20240116 | 092600 | 1359854540 | 2915 | 2915 | 2920 | 2910 | 3978 |
| 573 | 20240116 | 092500 | 1348261500 | 2915 | 2905 | 2915 | 2905 | 2496 |
| 574 | 20240116 | 092400 | 1340996120 | 2905 | 2905 | 2905 | 2895 | 29395 |
| 575 | 20240116 | 092300 | 1255723850 | 2905 | 2905 | 2915 | 2900 | 6293 |
| 576 | 20240116 | 092200 | 1237435050 | 2900 | 2925 | 2935 | 2895 | 59174 |
| 577 | 20240116 | 092100 | 1065313420 | 2925 | 2935 | 2935 | 2920 | 30998 |
| 578 | 20240116 | 092000 | 974734350 | 2935 | 2940 | 2945 | 2930 | 28833 |
| 579 | 20240116 | 091900 | 890186975 | 2940 | 2950 | 2950 | 2940 | 12370 |
| 580 | 20240116 | 091800 | 853817115 | 2950 | 2935 | 2950 | 2935 | 10664 |
| 581 | 20240116 | 091700 | 822430290 | 2940 | 2950 | 2955 | 2940 | 20686 |
| 582 | 20240116 | 091600 | 761486985 | 2950 | 2960 | 2960 | 2950 | 6771 |
| 583 | 20240116 | 091500 | 741486185 | 2960 | 2960 | 2970 | 2960 | 6275 |
| 584 | 20240116 | 091400 | 722902640 | 2965 | 2960 | 2965 | 2955 | 1983 |
| 585 | 20240116 | 091300 | 717039565 | 2960 | 2970 | 2970 | 2955 | 5111 |
| 586 | 20240116 | 091200 | 701904695 | 2965 | 2960 | 2970 | 2960 | 2957 |
| 587 | 20240116 | 091100 | 693138250 | 2965 | 2965 | 2975 | 2960 | 2444 |
| 588 | 20240116 | 091000 | 685888055 | 2960 | 2960 | 2975 | 2960 | 5012 |
| 589 | 20240116 | 090900 | 671008415 | 2960 | 2960 | 2965 | 2960 | 3162 |
| 590 | 20240116 | 090800 | 661648370 | 2955 | 2955 | 2960 | 2955 | 1252 |
| 591 | 20240116 | 090700 | 657944685 | 2955 | 2965 | 2970 | 2955 | 6122 |
| 592 | 20240116 | 090600 | 639827705 | 2960 | 2950 | 2965 | 2945 | 4546 |
| 593 | 20240116 | 090500 | 626403000 | 2935 | 2950 | 2950 | 2930 | 35952 |
| 594 | 20240116 | 090400 | 520533040 | 2945 | 2935 | 2965 | 2930 | 25140 |
| 595 | 20240116 | 090300 | 446521775 | 2950 | 2950 | 2970 | 2935 | 9593 |
| 596 | 20240116 | 090200 | 418249135 | 2940 | 2935 | 2945 | 2915 | 42452 |
| 597 | 20240116 | 090100 | 293973480 | 2930 | 2980 | 2980 | 2930 | 24932 |
| 598 | 20240116 | 090000 | 220450090 | 2980 | 2990 | 2995 | 2910 | 74127 |