31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 193000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 17225 |
| 3 | 20240116 | 192900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20240116 | 192800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20240116 | 192700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20240116 | 192600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20240116 | 192500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20240116 | 192400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20240116 | 192300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20240116 | 192200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20240116 | 192100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20240116 | 192000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20240116 | 191900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20240116 | 191800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20240116 | 191700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20240116 | 191600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20240116 | 191500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20240116 | 191400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20240116 | 191300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20240116 | 191200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20240116 | 191100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20240116 | 191000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20240116 | 190900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20240116 | 190800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20240116 | 190700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20240116 | 190600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20240116 | 190500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20240116 | 190400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20240116 | 190300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20240116 | 190200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20240116 | 190100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20240116 | 190000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 17225 |
| 33 | 20240116 | 185900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20240116 | 185800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20240116 | 185700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20240116 | 185600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20240116 | 185500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20240116 | 185400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20240116 | 185300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20240116 | 185200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20240116 | 185100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20240116 | 185000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20240116 | 184900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20240116 | 184800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20240116 | 184700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20240116 | 184600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20240116 | 184500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20240116 | 184400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20240116 | 184300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20240116 | 184200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20240116 | 184100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20240116 | 184000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20240116 | 183900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20240116 | 183800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20240116 | 183700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20240116 | 183600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20240116 | 183500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20240116 | 183400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20240116 | 183300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20240116 | 183200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20240116 | 183100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20240116 | 183000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 17225 |
| 63 | 20240116 | 182900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20240116 | 182800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20240116 | 182700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20240116 | 182600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20240116 | 182500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20240116 | 182400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20240116 | 182300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20240116 | 182200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20240116 | 182100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20240116 | 182000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20240116 | 181900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20240116 | 181800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20240116 | 181700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20240116 | 181600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20240116 | 181500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20240116 | 181400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20240116 | 181300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20240116 | 181200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20240116 | 181100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20240116 | 181000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20240116 | 180900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20240116 | 180800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20240116 | 180700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20240116 | 180600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20240116 | 180500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20240116 | 180400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20240116 | 180300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20240116 | 180200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20240116 | 180100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20240116 | 180000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 17225 |
| 93 | 20240116 | 175900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20240116 | 175800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20240116 | 175700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20240116 | 175600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20240116 | 175500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20240116 | 175400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20240116 | 175300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20240116 | 175200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20240116 | 175100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20240116 | 175000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20240116 | 174900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20240116 | 174800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20240116 | 174700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20240116 | 174600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20240116 | 174500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20240116 | 174400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20240116 | 174300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20240116 | 174200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20240116 | 174100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20240116 | 174000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20240116 | 173900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20240116 | 173800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20240116 | 173700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20240116 | 173600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20240116 | 173500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20240116 | 173400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20240116 | 173300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20240116 | 173200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20240116 | 173100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20240116 | 173000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 17225 |
| 123 | 20240116 | 172900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20240116 | 172800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20240116 | 172700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20240116 | 172600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20240116 | 172500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20240116 | 172400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20240116 | 172300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20240116 | 172200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20240116 | 172100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20240116 | 172000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20240116 | 171900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20240116 | 171800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20240116 | 171700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20240116 | 171600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20240116 | 171500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20240116 | 171400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20240116 | 171300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20240116 | 171200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20240116 | 171100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20240116 | 171000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20240116 | 170900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20240116 | 170800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20240116 | 170700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20240116 | 170600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20240116 | 170500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20240116 | 170400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20240116 | 170300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20240116 | 170200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20240116 | 170100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20240116 | 170000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 17225 |
| 153 | 20240116 | 165900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20240116 | 165800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20240116 | 165700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20240116 | 165600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20240116 | 165500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20240116 | 165400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20240116 | 165300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20240116 | 165200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20240116 | 165100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20240116 | 165000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20240116 | 164900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20240116 | 164800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20240116 | 164700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20240116 | 164600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20240116 | 164500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20240116 | 164400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20240116 | 164300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20240116 | 164200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20240116 | 164100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20240116 | 164000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20240116 | 163900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20240116 | 163800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20240116 | 163700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20240116 | 163600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20240116 | 163500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20240116 | 163400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20240116 | 163300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20240116 | 163200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20240116 | 163100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20240116 | 163000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 17225 |
| 183 | 20240116 | 162900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20240116 | 162800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20240116 | 162700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20240116 | 162600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20240116 | 162500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20240116 | 162400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20240116 | 162300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20240116 | 162200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20240116 | 162100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20240116 | 162000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20240116 | 161900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20240116 | 161800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20240116 | 161700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20240116 | 161600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20240116 | 161500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20240116 | 161400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20240116 | 161300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20240116 | 161200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20240116 | 161100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20240116 | 161000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20240116 | 160900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20240116 | 160800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20240116 | 160700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20240116 | 160600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20240116 | 160500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20240116 | 160400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20240116 | 160300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20240116 | 160200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20240116 | 160100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20240116 | 160000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 17225 |
| 213 | 20240116 | 155900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20240116 | 155800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20240116 | 155700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20240116 | 155600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20240116 | 155500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20240116 | 155400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20240116 | 155300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20240116 | 155200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20240116 | 155100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20240116 | 155000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20240116 | 154900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20240116 | 154800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20240116 | 154700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20240116 | 154600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20240116 | 154500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20240116 | 154400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20240116 | 154300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20240116 | 154200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20240116 | 154100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20240116 | 154000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20240116 | 153900 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 234 | 20240116 | 153800 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 235 | 20240116 | 153700 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 236 | 20240116 | 153600 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 237 | 20240116 | 153500 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 238 | 20240116 | 153400 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 239 | 20240116 | 153300 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 240 | 20240116 | 153200 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 241 | 20240116 | 153100 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 242 | 20240116 | 153000 | 4630898680 | 3685 | 3685 | 3685 | 3685 | 34450 |
| 243 | 20240116 | 152900 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 244 | 20240116 | 152800 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 245 | 20240116 | 152700 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 246 | 20240116 | 152600 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20240116 | 152500 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 248 | 20240116 | 152400 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 249 | 20240116 | 152300 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 250 | 20240116 | 152200 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 251 | 20240116 | 152100 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 252 | 20240116 | 152000 | 4567424555 | 3720 | 3720 | 3720 | 3720 | 0 |
| 253 | 20240116 | 151900 | 4567424555 | 3720 | 3715 | 3720 | 3715 | 662 |
| 254 | 20240116 | 151800 | 4564961990 | 3715 | 3715 | 3720 | 3715 | 717 |
| 255 | 20240116 | 151700 | 4562296705 | 3720 | 3705 | 3720 | 3705 | 225 |
| 256 | 20240116 | 151600 | 4561461350 | 3710 | 3710 | 3710 | 3710 | 213 |
| 257 | 20240116 | 151500 | 4560671120 | 3710 | 3700 | 3710 | 3695 | 3241 |
| 258 | 20240116 | 151400 | 4548685020 | 3710 | 3720 | 3720 | 3700 | 2428 |
| 259 | 20240116 | 151300 | 4539676455 | 3725 | 3720 | 3725 | 3720 | 1008 |
| 260 | 20240116 | 151200 | 4535926690 | 3715 | 3705 | 3720 | 3705 | 2364 |
| 261 | 20240116 | 151100 | 4527144525 | 3700 | 3715 | 3715 | 3700 | 623 |
| 262 | 20240116 | 151000 | 4524836125 | 3715 | 3710 | 3715 | 3700 | 4615 |
| 263 | 20240116 | 150900 | 4507720245 | 3710 | 3710 | 3710 | 3710 | 110 |
| 264 | 20240116 | 150800 | 4507312145 | 3705 | 3710 | 3710 | 3700 | 602 |
| 265 | 20240116 | 150700 | 4505081390 | 3700 | 3705 | 3705 | 3700 | 5691 |
| 266 | 20240116 | 150600 | 4484023030 | 3705 | 3705 | 3705 | 3705 | 320 |
| 267 | 20240116 | 150500 | 4482837430 | 3705 | 3710 | 3710 | 3705 | 2871 |
| 268 | 20240116 | 150400 | 4472196570 | 3710 | 3710 | 3710 | 3705 | 3141 |
| 269 | 20240116 | 150300 | 4460547460 | 3710 | 3715 | 3715 | 3710 | 1285 |
| 270 | 20240116 | 150200 | 4455779345 | 3715 | 3715 | 3715 | 3710 | 1707 |
| 271 | 20240116 | 150100 | 4449445140 | 3715 | 3715 | 3715 | 3715 | 3085 |
| 272 | 20240116 | 150000 | 4437984365 | 3715 | 3720 | 3720 | 3715 | 384 |
| 273 | 20240116 | 145900 | 4436556670 | 3715 | 3715 | 3720 | 3715 | 1760 |
| 274 | 20240116 | 145800 | 4430013220 | 3720 | 3720 | 3720 | 3720 | 1128 |
| 275 | 20240116 | 145700 | 4425817060 | 3720 | 3720 | 3720 | 3720 | 547 |
| 276 | 20240116 | 145600 | 4423782220 | 3725 | 3725 | 3725 | 3725 | 880 |
| 277 | 20240116 | 145500 | 4420504220 | 3725 | 3730 | 3730 | 3725 | 130 |
| 278 | 20240116 | 145400 | 4420019820 | 3730 | 3725 | 3730 | 3725 | 34 |
| 279 | 20240116 | 145300 | 4419893125 | 3730 | 3725 | 3730 | 3725 | 594 |
| 280 | 20240116 | 145200 | 4417680185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 281 | 20240116 | 145100 | 4417680185 | 3725 | 3725 | 3725 | 3725 | 45 |
| 282 | 20240116 | 145000 | 4417512560 | 3730 | 3730 | 3730 | 3730 | 0 |
| 283 | 20240116 | 144900 | 4417512560 | 3730 | 3730 | 3730 | 3730 | 100 |
| 284 | 20240116 | 144800 | 4417139560 | 3730 | 3730 | 3730 | 3730 | 0 |
| 285 | 20240116 | 144700 | 4417139560 | 3730 | 3735 | 3740 | 3730 | 758 |
| 286 | 20240116 | 144600 | 4414308200 | 3730 | 3730 | 3740 | 3730 | 51 |
| 287 | 20240116 | 144500 | 4414117895 | 3730 | 3720 | 3730 | 3720 | 275 |
| 288 | 20240116 | 144400 | 4413093970 | 3720 | 3720 | 3720 | 3720 | 1100 |
| 289 | 20240116 | 144300 | 4409001970 | 3725 | 3740 | 3740 | 3725 | 1335 |
| 290 | 20240116 | 144200 | 4404022690 | 3740 | 3740 | 3740 | 3740 | 100 |
| 291 | 20240116 | 144100 | 4403648690 | 3745 | 3745 | 3745 | 3745 | 0 |
| 292 | 20240116 | 144000 | 4403648690 | 3745 | 3745 | 3745 | 3745 | 41 |
| 293 | 20240116 | 143900 | 4403495145 | 3750 | 3750 | 3750 | 3750 | 101 |
| 294 | 20240116 | 143800 | 4403116395 | 3755 | 3735 | 3755 | 3730 | 700 |
| 295 | 20240116 | 143700 | 4400504230 | 3735 | 3730 | 3735 | 3730 | 78 |
| 296 | 20240116 | 143600 | 4400213080 | 3730 | 3720 | 3730 | 3720 | 491 |
| 297 | 20240116 | 143500 | 4398384180 | 3730 | 3730 | 3730 | 3720 | 1193 |
| 298 | 20240116 | 143400 | 4393943085 | 3730 | 3725 | 3730 | 3725 | 1260 |
| 299 | 20240116 | 143300 | 4389248975 | 3730 | 3725 | 3730 | 3725 | 402 |
| 300 | 20240116 | 143200 | 4387750490 | 3725 | 3730 | 3730 | 3725 | 1972 |
| 301 | 20240116 | 143100 | 4380399960 | 3730 | 3740 | 3740 | 3730 | 1650 |
| 302 | 20240116 | 143000 | 4374239395 | 3735 | 3740 | 3740 | 3735 | 845 |
| 303 | 20240116 | 142900 | 4371079320 | 3740 | 3740 | 3740 | 3735 | 404 |
| 304 | 20240116 | 142800 | 4369570360 | 3735 | 3735 | 3735 | 3735 | 1 |
| 305 | 20240116 | 142700 | 4369566625 | 3740 | 3740 | 3740 | 3735 | 688 |
| 306 | 20240116 | 142600 | 4366994845 | 3740 | 3745 | 3760 | 3740 | 940 |
| 307 | 20240116 | 142500 | 4363472495 | 3745 | 3755 | 3755 | 3745 | 554 |
| 308 | 20240116 | 142400 | 4361392745 | 3755 | 3750 | 3755 | 3745 | 321 |
| 309 | 20240116 | 142300 | 4360188950 | 3755 | 3750 | 3755 | 3750 | 797 |
| 310 | 20240116 | 142200 | 4357199690 | 3750 | 3755 | 3755 | 3745 | 345 |
| 311 | 20240116 | 142100 | 4355906545 | 3755 | 3750 | 3755 | 3750 | 123 |
| 312 | 20240116 | 142000 | 4355445230 | 3755 | 3750 | 3755 | 3745 | 3756 |
| 313 | 20240116 | 141900 | 4341360355 | 3750 | 3750 | 3750 | 3750 | 672 |
| 314 | 20240116 | 141800 | 4338840355 | 3745 | 3740 | 3745 | 3740 | 315 |
| 315 | 20240116 | 141700 | 4337660740 | 3735 | 3740 | 3740 | 3735 | 370 |
| 316 | 20240116 | 141600 | 4336278690 | 3735 | 3735 | 3735 | 3735 | 225 |
| 317 | 20240116 | 141500 | 4335438315 | 3735 | 3740 | 3740 | 3735 | 125 |
| 318 | 20240116 | 141400 | 4334971415 | 3735 | 3720 | 3735 | 3720 | 1202 |
| 319 | 20240116 | 141300 | 4330492595 | 3725 | 3730 | 3730 | 3725 | 573 |
| 320 | 20240116 | 141200 | 4328355920 | 3735 | 3730 | 3735 | 3725 | 2255 |
| 321 | 20240116 | 141100 | 4319951395 | 3730 | 3735 | 3735 | 3730 | 2211 |
| 322 | 20240116 | 141000 | 4311703335 | 3735 | 3735 | 3735 | 3735 | 76 |
| 323 | 20240116 | 140900 | 4311419475 | 3730 | 3730 | 3730 | 3730 | 1760 |
| 324 | 20240116 | 140800 | 4304854675 | 3730 | 3730 | 3730 | 3730 | 2296 |
| 325 | 20240116 | 140700 | 4296290595 | 3750 | 3745 | 3750 | 3745 | 1723 |
| 326 | 20240116 | 140600 | 4289837930 | 3745 | 3740 | 3745 | 3730 | 2695 |
| 327 | 20240116 | 140500 | 4279782565 | 3745 | 3750 | 3750 | 3745 | 51 |
| 328 | 20240116 | 140400 | 4279591565 | 3735 | 3755 | 3755 | 3735 | 4014 |
| 329 | 20240116 | 140300 | 4264561045 | 3755 | 3755 | 3755 | 3755 | 528 |
| 330 | 20240116 | 140200 | 4262578405 | 3755 | 3755 | 3755 | 3755 | 2020 |
| 331 | 20240116 | 140100 | 4254993305 | 3750 | 3775 | 3775 | 3750 | 2315 |
| 332 | 20240116 | 140000 | 4246301150 | 3760 | 3775 | 3775 | 3760 | 793 |
| 333 | 20240116 | 135900 | 4243309825 | 3775 | 3760 | 3780 | 3760 | 7325 |
| 334 | 20240116 | 135800 | 4215656070 | 3760 | 3760 | 3760 | 3760 | 345 |
| 335 | 20240116 | 135700 | 4214358870 | 3760 | 3745 | 3760 | 3745 | 361 |
| 336 | 20240116 | 135600 | 4213006850 | 3745 | 3745 | 3755 | 3745 | 1240 |
| 337 | 20240116 | 135500 | 4208358595 | 3745 | 3755 | 3755 | 3745 | 612 |
| 338 | 20240116 | 135400 | 4206063855 | 3755 | 3755 | 3760 | 3750 | 3153 |
| 339 | 20240116 | 135300 | 4194228685 | 3760 | 3755 | 3760 | 3755 | 1850 |
| 340 | 20240116 | 135200 | 4187281510 | 3755 | 3730 | 3755 | 3730 | 10826 |
| 341 | 20240116 | 135100 | 4146788220 | 3730 | 3730 | 3730 | 3730 | 758 |
| 342 | 20240116 | 135000 | 4143960880 | 3740 | 3735 | 3740 | 3735 | 159 |
| 343 | 20240116 | 134900 | 4143366600 | 3730 | 3735 | 3735 | 3730 | 108 |
| 344 | 20240116 | 134800 | 4142963245 | 3735 | 3735 | 3735 | 3735 | 100 |
| 345 | 20240116 | 134700 | 4142589745 | 3740 | 3740 | 3740 | 3730 | 1555 |
| 346 | 20240116 | 134600 | 4136781790 | 3735 | 3735 | 3735 | 3735 | 300 |
| 347 | 20240116 | 134500 | 4135661290 | 3735 | 3735 | 3735 | 3735 | 1224 |
| 348 | 20240116 | 134400 | 4131089650 | 3730 | 3730 | 3730 | 3730 | 105 |
| 349 | 20240116 | 134300 | 4130698000 | 3730 | 3730 | 3730 | 3730 | 112 |
| 350 | 20240116 | 134200 | 4130280240 | 3735 | 3730 | 3735 | 3730 | 306 |
| 351 | 20240116 | 134100 | 4129137355 | 3730 | 3735 | 3735 | 3730 | 150 |
| 352 | 20240116 | 134000 | 4128577110 | 3735 | 3730 | 3735 | 3730 | 133 |
| 353 | 20240116 | 133900 | 4128081015 | 3730 | 3730 | 3730 | 3725 | 3 |
| 354 | 20240116 | 133800 | 4128069830 | 3725 | 3730 | 3730 | 3725 | 161 |
| 355 | 20240116 | 133700 | 4127469350 | 3730 | 3725 | 3735 | 3725 | 502 |
| 356 | 20240116 | 133600 | 4125597885 | 3735 | 3735 | 3735 | 3735 | 4 |
| 357 | 20240116 | 133500 | 4125582945 | 3735 | 3735 | 3735 | 3735 | 0 |
| 358 | 20240116 | 133400 | 4125582945 | 3735 | 3735 | 3735 | 3730 | 748 |
| 359 | 20240116 | 133300 | 4122789170 | 3730 | 3720 | 3735 | 3715 | 2594 |
| 360 | 20240116 | 133200 | 4113147090 | 3725 | 3725 | 3725 | 3725 | 500 |
| 361 | 20240116 | 133100 | 4111284590 | 3725 | 3720 | 3725 | 3720 | 1929 |
| 362 | 20240116 | 133000 | 4104108565 | 3720 | 3725 | 3725 | 3720 | 28 |
| 363 | 20240116 | 132900 | 4104004315 | 3725 | 3725 | 3725 | 3725 | 18 |
| 364 | 20240116 | 132800 | 4103937265 | 3720 | 3720 | 3720 | 3720 | 260 |
| 365 | 20240116 | 132700 | 4102970065 | 3725 | 3720 | 3725 | 3720 | 368 |
| 366 | 20240116 | 132600 | 4101600860 | 3720 | 3720 | 3725 | 3720 | 2756 |
| 367 | 20240116 | 132500 | 4091348450 | 3720 | 3725 | 3725 | 3720 | 85 |
| 368 | 20240116 | 132400 | 4091032100 | 3720 | 3720 | 3725 | 3720 | 228 |
| 369 | 20240116 | 132300 | 4090183540 | 3725 | 3725 | 3735 | 3725 | 2762 |
| 370 | 20240116 | 132200 | 4079891820 | 3725 | 3730 | 3730 | 3725 | 1511 |
| 371 | 20240116 | 132100 | 4074262825 | 3730 | 3735 | 3735 | 3730 | 263 |
| 372 | 20240116 | 132000 | 4073281440 | 3730 | 3730 | 3730 | 3730 | 249 |
| 373 | 20240116 | 131900 | 4072352670 | 3730 | 3725 | 3730 | 3725 | 17 |
| 374 | 20240116 | 131800 | 4072289340 | 3730 | 3730 | 3735 | 3730 | 322 |
| 375 | 20240116 | 131700 | 4071088275 | 3730 | 3730 | 3730 | 3725 | 613 |
| 376 | 20240116 | 131600 | 4068803530 | 3730 | 3730 | 3730 | 3730 | 0 |
| 377 | 20240116 | 131500 | 4068803530 | 3730 | 3730 | 3735 | 3725 | 4637 |
| 378 | 20240116 | 131400 | 4051507475 | 3730 | 3735 | 3735 | 3730 | 5101 |
| 379 | 20240116 | 131300 | 4032456155 | 3735 | 3740 | 3740 | 3735 | 723 |
| 380 | 20240116 | 131200 | 4029755735 | 3735 | 3735 | 3735 | 3735 | 725 |
| 381 | 20240116 | 131100 | 4027047860 | 3735 | 3740 | 3740 | 3735 | 1295 |
| 382 | 20240116 | 131000 | 4022205370 | 3740 | 3740 | 3740 | 3735 | 332 |
| 383 | 20240116 | 130900 | 4020964690 | 3740 | 3740 | 3740 | 3740 | 0 |
| 384 | 20240116 | 130800 | 4020964690 | 3740 | 3750 | 3750 | 3740 | 863 |
| 385 | 20240116 | 130700 | 4017728750 | 3740 | 3750 | 3750 | 3740 | 76 |
| 386 | 20240116 | 130600 | 4017444450 | 3750 | 3750 | 3750 | 3740 | 168 |
| 387 | 20240116 | 130500 | 4016815820 | 3735 | 3745 | 3750 | 3735 | 2405 |
| 388 | 20240116 | 130400 | 4007824545 | 3755 | 3755 | 3755 | 3755 | 4 |
| 389 | 20240116 | 130300 | 4007809525 | 3755 | 3745 | 3755 | 3745 | 427 |
| 390 | 20240116 | 130200 | 4006210370 | 3750 | 3750 | 3755 | 3750 | 1450 |
| 391 | 20240116 | 130100 | 4000772785 | 3750 | 3745 | 3750 | 3745 | 232 |
| 392 | 20240116 | 130000 | 3999903215 | 3740 | 3745 | 3745 | 3740 | 765 |
| 393 | 20240116 | 125900 | 3997041615 | 3750 | 3740 | 3750 | 3740 | 13 |
| 394 | 20240116 | 125800 | 3996992895 | 3740 | 3750 | 3750 | 3740 | 60 |
| 395 | 20240116 | 125700 | 3996767995 | 3740 | 3740 | 3740 | 3740 | 4 |
| 396 | 20240116 | 125600 | 3996753035 | 3745 | 3740 | 3745 | 3740 | 1450 |
| 397 | 20240116 | 125500 | 3991328535 | 3740 | 3740 | 3740 | 3740 | 2521 |
| 398 | 20240116 | 125400 | 3981899995 | 3740 | 3740 | 3740 | 3740 | 300 |
| 399 | 20240116 | 125300 | 3980777995 | 3745 | 3745 | 3745 | 3745 | 1246 |
| 400 | 20240116 | 125200 | 3976111725 | 3745 | 3750 | 3750 | 3745 | 55 |
| 401 | 20240116 | 125100 | 3975905700 | 3750 | 3745 | 3750 | 3745 | 269 |
| 402 | 20240116 | 125000 | 3974898270 | 3745 | 3750 | 3750 | 3745 | 2271 |
| 403 | 20240116 | 124900 | 3966393125 | 3750 | 3750 | 3750 | 3750 | 1141 |
| 404 | 20240116 | 124800 | 3962114375 | 3750 | 3750 | 3750 | 3750 | 500 |
| 405 | 20240116 | 124700 | 3960239375 | 3750 | 3750 | 3760 | 3750 | 713 |
| 406 | 20240116 | 124600 | 3957562825 | 3750 | 3750 | 3750 | 3750 | 161 |
| 407 | 20240116 | 124500 | 3956959075 | 3750 | 3745 | 3760 | 3745 | 249 |
| 408 | 20240116 | 124400 | 3956024955 | 3750 | 3750 | 3750 | 3750 | 500 |
| 409 | 20240116 | 124300 | 3954149955 | 3750 | 3750 | 3750 | 3750 | 3026 |
| 410 | 20240116 | 124200 | 3942802455 | 3755 | 3755 | 3755 | 3755 | 410 |
| 411 | 20240116 | 124100 | 3941262905 | 3755 | 3755 | 3755 | 3755 | 501 |
| 412 | 20240116 | 124000 | 3939381650 | 3760 | 3755 | 3760 | 3755 | 77 |
| 413 | 20240116 | 123900 | 3939092505 | 3760 | 3760 | 3760 | 3760 | 1 |
| 414 | 20240116 | 123800 | 3939088745 | 3765 | 3765 | 3765 | 3765 | 773 |
| 415 | 20240116 | 123700 | 3936178400 | 3765 | 3760 | 3765 | 3755 | 1205 |
| 416 | 20240116 | 123600 | 3931647590 | 3755 | 3755 | 3755 | 3755 | 12 |
| 417 | 20240116 | 123500 | 3931602530 | 3750 | 3750 | 3755 | 3750 | 1023 |
| 418 | 20240116 | 123400 | 3927766130 | 3755 | 3760 | 3760 | 3750 | 1806 |
| 419 | 20240116 | 123300 | 3920987090 | 3760 | 3770 | 3770 | 3760 | 14 |
| 420 | 20240116 | 123200 | 3920934370 | 3770 | 3755 | 3770 | 3755 | 1043 |
| 421 | 20240116 | 123100 | 3917012100 | 3755 | 3760 | 3760 | 3755 | 330 |
| 422 | 20240116 | 123000 | 3915772915 | 3765 | 3765 | 3765 | 3755 | 840 |
| 423 | 20240116 | 122900 | 3912615015 | 3770 | 3765 | 3770 | 3765 | 45 |
| 424 | 20240116 | 122800 | 3912445540 | 3765 | 3765 | 3765 | 3765 | 255 |
| 425 | 20240116 | 122700 | 3911485465 | 3765 | 3770 | 3770 | 3765 | 172 |
| 426 | 20240116 | 122600 | 3910837125 | 3770 | 3775 | 3775 | 3770 | 55 |
| 427 | 20240116 | 122500 | 3910629750 | 3775 | 3775 | 3775 | 3755 | 1043 |
| 428 | 20240116 | 122400 | 3906707140 | 3775 | 3775 | 3775 | 3765 | 25 |
| 429 | 20240116 | 122300 | 3906612775 | 3775 | 3775 | 3775 | 3765 | 25 |
| 430 | 20240116 | 122200 | 3906518610 | 3770 | 3770 | 3770 | 3770 | 180 |
| 431 | 20240116 | 122100 | 3905840010 | 3775 | 3775 | 3775 | 3775 | 20 |
| 432 | 20240116 | 122000 | 3905764510 | 3775 | 3775 | 3775 | 3775 | 79 |
| 433 | 20240116 | 121900 | 3905466285 | 3775 | 3770 | 3775 | 3760 | 550 |
| 434 | 20240116 | 121800 | 3903392880 | 3770 | 3760 | 3770 | 3760 | 265 |
| 435 | 20240116 | 121700 | 3902396470 | 3770 | 3765 | 3770 | 3765 | 101 |
| 436 | 20240116 | 121600 | 3902016200 | 3770 | 3770 | 3770 | 3770 | 1 |
| 437 | 20240116 | 121500 | 3902012430 | 3770 | 3770 | 3770 | 3770 | 139 |
| 438 | 20240116 | 121400 | 3901488400 | 3770 | 3770 | 3770 | 3770 | 281 |
| 439 | 20240116 | 121300 | 3900429030 | 3770 | 3770 | 3770 | 3770 | 10 |
| 440 | 20240116 | 121200 | 3900391330 | 3770 | 3770 | 3770 | 3770 | 100 |
| 441 | 20240116 | 121100 | 3900014330 | 3770 | 3770 | 3770 | 3770 | 105 |
| 442 | 20240116 | 121000 | 3899618480 | 3750 | 3770 | 3780 | 3750 | 1143 |
| 443 | 20240116 | 120900 | 3895327265 | 3775 | 3775 | 3780 | 3770 | 506 |
| 444 | 20240116 | 120800 | 3893418880 | 3775 | 3780 | 3780 | 3775 | 167 |
| 445 | 20240116 | 120700 | 3892787845 | 3780 | 3780 | 3780 | 3780 | 264 |
| 446 | 20240116 | 120600 | 3891789925 | 3785 | 3780 | 3785 | 3775 | 278 |
| 447 | 20240116 | 120500 | 3890739350 | 3780 | 3780 | 3785 | 3780 | 2318 |
| 448 | 20240116 | 120400 | 3881973025 | 3785 | 3790 | 3790 | 3780 | 423 |
| 449 | 20240116 | 120300 | 3880373280 | 3790 | 3780 | 3790 | 3780 | 1061 |
| 450 | 20240116 | 120200 | 3876359480 | 3780 | 3780 | 3780 | 3775 | 443 |
| 451 | 20240116 | 120100 | 3874686260 | 3755 | 3755 | 3755 | 3755 | 1504 |
| 452 | 20240116 | 120000 | 3869038740 | 3750 | 3755 | 3755 | 3750 | 1220 |
| 453 | 20240116 | 115900 | 3864457900 | 3760 | 3765 | 3765 | 3760 | 194 |
| 454 | 20240116 | 115800 | 3863728450 | 3760 | 3780 | 3780 | 3760 | 1210 |
| 455 | 20240116 | 115700 | 3859167225 | 3780 | 3775 | 3780 | 3775 | 302 |
| 456 | 20240116 | 115600 | 3858027165 | 3775 | 3770 | 3775 | 3770 | 204 |
| 457 | 20240116 | 115500 | 3857257775 | 3765 | 3765 | 3765 | 3760 | 512 |
| 458 | 20240116 | 115400 | 3855330100 | 3765 | 3760 | 3765 | 3755 | 215 |
| 459 | 20240116 | 115300 | 3854521540 | 3760 | 3760 | 3760 | 3760 | 107 |
| 460 | 20240116 | 115200 | 3854119220 | 3755 | 3760 | 3765 | 3755 | 385 |
| 461 | 20240116 | 115100 | 3852672495 | 3755 | 3755 | 3755 | 3755 | 0 |
| 462 | 20240116 | 115000 | 3852672495 | 3755 | 3750 | 3765 | 3745 | 6156 |
| 463 | 20240116 | 114900 | 3829582415 | 3750 | 3755 | 3755 | 3750 | 496 |
| 464 | 20240116 | 114800 | 3827720950 | 3745 | 3750 | 3755 | 3745 | 128 |
| 465 | 20240116 | 114700 | 3827240930 | 3750 | 3750 | 3750 | 3745 | 266 |
| 466 | 20240116 | 114600 | 3826244460 | 3750 | 3750 | 3750 | 3750 | 306 |
| 467 | 20240116 | 114500 | 3825096960 | 3750 | 3740 | 3750 | 3740 | 271 |
| 468 | 20240116 | 114400 | 3824081200 | 3750 | 3750 | 3750 | 3750 | 2 |
| 469 | 20240116 | 114300 | 3824073700 | 3740 | 3750 | 3750 | 3740 | 108 |
| 470 | 20240116 | 114200 | 3823669740 | 3750 | 3740 | 3750 | 3740 | 545 |
| 471 | 20240116 | 114100 | 3821631230 | 3740 | 3745 | 3745 | 3740 | 1250 |
| 472 | 20240116 | 114000 | 3816954225 | 3740 | 3740 | 3740 | 3740 | 0 |
| 473 | 20240116 | 113900 | 3816954225 | 3740 | 3740 | 3740 | 3740 | 0 |
| 474 | 20240116 | 113800 | 3816954225 | 3740 | 3755 | 3755 | 3740 | 2460 |
| 475 | 20240116 | 113700 | 3807741185 | 3755 | 3755 | 3765 | 3755 | 139 |
| 476 | 20240116 | 113600 | 3807219210 | 3755 | 3750 | 3755 | 3750 | 166 |
| 477 | 20240116 | 113500 | 3806596475 | 3750 | 3750 | 3750 | 3750 | 50 |
| 478 | 20240116 | 113400 | 3806408975 | 3750 | 3750 | 3750 | 3750 | 322 |
| 479 | 20240116 | 113300 | 3805201475 | 3750 | 3750 | 3750 | 3750 | 5195 |
| 480 | 20240116 | 113200 | 3785720225 | 3750 | 3755 | 3755 | 3750 | 1498 |
| 481 | 20240116 | 113100 | 3780098235 | 3755 | 3760 | 3760 | 3755 | 312 |
| 482 | 20240116 | 113000 | 3778926650 | 3760 | 3765 | 3765 | 3760 | 337 |
| 483 | 20240116 | 112900 | 3777659505 | 3765 | 3760 | 3765 | 3760 | 362 |
| 484 | 20240116 | 112800 | 3776298380 | 3760 | 3760 | 3765 | 3760 | 735 |
| 485 | 20240116 | 112700 | 3773534770 | 3760 | 3760 | 3760 | 3760 | 101 |
| 486 | 20240116 | 112600 | 3773155010 | 3765 | 3770 | 3770 | 3765 | 1387 |
| 487 | 20240116 | 112500 | 3767928080 | 3770 | 3765 | 3770 | 3765 | 499 |
| 488 | 20240116 | 112400 | 3766049195 | 3770 | 3770 | 3770 | 3765 | 530 |
| 489 | 20240116 | 112300 | 3764051475 | 3770 | 3770 | 3775 | 3770 | 744 |
| 490 | 20240116 | 112200 | 3761245110 | 3775 | 3770 | 3775 | 3770 | 127 |
| 491 | 20240116 | 112100 | 3760766245 | 3775 | 3775 | 3775 | 3775 | 40 |
| 492 | 20240116 | 112000 | 3760615245 | 3775 | 3765 | 3775 | 3765 | 52 |
| 493 | 20240116 | 111900 | 3760419445 | 3765 | 3765 | 3770 | 3765 | 324 |
| 494 | 20240116 | 111800 | 3759199280 | 3765 | 3770 | 3770 | 3765 | 125 |
| 495 | 20240116 | 111700 | 3758728605 | 3770 | 3775 | 3775 | 3765 | 3118 |
| 496 | 20240116 | 111600 | 3746973425 | 3780 | 3775 | 3780 | 3775 | 248 |
| 497 | 20240116 | 111500 | 3746037215 | 3775 | 3775 | 3775 | 3775 | 0 |
| 498 | 20240116 | 111400 | 3746037215 | 3775 | 3775 | 3775 | 3775 | 112 |
| 499 | 20240116 | 111300 | 3745614415 | 3780 | 3780 | 3780 | 3775 | 347 |
| 500 | 20240116 | 111200 | 3744303100 | 3775 | 3780 | 3780 | 3775 | 602 |
| 501 | 20240116 | 111100 | 3742029620 | 3780 | 3780 | 3780 | 3775 | 26 |
| 502 | 20240116 | 111000 | 3741931360 | 3780 | 3780 | 3780 | 3780 | 742 |
| 503 | 20240116 | 110900 | 3739126600 | 3785 | 3785 | 3785 | 3785 | 1278 |
| 504 | 20240116 | 110800 | 3734289370 | 3785 | 3785 | 3785 | 3780 | 4258 |
| 505 | 20240116 | 110700 | 3718172905 | 3785 | 3785 | 3785 | 3785 | 20 |
| 506 | 20240116 | 110600 | 3718097205 | 3785 | 3785 | 3785 | 3785 | 52 |
| 507 | 20240116 | 110500 | 3717900385 | 3785 | 3785 | 3785 | 3780 | 165 |
| 508 | 20240116 | 110400 | 3717276480 | 3785 | 3780 | 3785 | 3780 | 1081 |
| 509 | 20240116 | 110300 | 3713184970 | 3770 | 3775 | 3775 | 3770 | 1280 |
| 510 | 20240116 | 110200 | 3708358140 | 3775 | 3775 | 3785 | 3775 | 542 |
| 511 | 20240116 | 110100 | 3706311360 | 3775 | 3780 | 3780 | 3775 | 1697 |
| 512 | 20240116 | 110000 | 3699898125 | 3780 | 3780 | 3785 | 3780 | 250 |
| 513 | 20240116 | 105900 | 3698952140 | 3785 | 3790 | 3790 | 3785 | 692 |
| 514 | 20240116 | 105800 | 3696331875 | 3790 | 3790 | 3790 | 3785 | 1947 |
| 515 | 20240116 | 105700 | 3688955245 | 3790 | 3785 | 3790 | 3785 | 2366 |
| 516 | 20240116 | 105600 | 3679994235 | 3780 | 3770 | 3780 | 3770 | 1608 |
| 517 | 20240116 | 105500 | 3673928185 | 3775 | 3775 | 3775 | 3775 | 68 |
| 518 | 20240116 | 105400 | 3673671485 | 3780 | 3780 | 3780 | 3780 | 674 |
| 519 | 20240116 | 105300 | 3671123765 | 3780 | 3785 | 3785 | 3780 | 297 |
| 520 | 20240116 | 105200 | 3669999625 | 3785 | 3780 | 3785 | 3780 | 419 |
| 521 | 20240116 | 105100 | 3668414150 | 3780 | 3780 | 3785 | 3780 | 41 |
| 522 | 20240116 | 105000 | 3668259165 | 3780 | 3780 | 3785 | 3780 | 1667 |
| 523 | 20240116 | 104900 | 3661956605 | 3780 | 3775 | 3780 | 3775 | 60 |
| 524 | 20240116 | 104800 | 3661729810 | 3775 | 3775 | 3775 | 3775 | 101 |
| 525 | 20240116 | 104700 | 3661348535 | 3780 | 3775 | 3780 | 3770 | 825 |
| 526 | 20240116 | 104600 | 3658234540 | 3775 | 3785 | 3785 | 3775 | 207 |
| 527 | 20240116 | 104500 | 3657452115 | 3785 | 3785 | 3790 | 3785 | 991 |
| 528 | 20240116 | 104400 | 3653699570 | 3780 | 3770 | 3780 | 3770 | 110 |
| 529 | 20240116 | 104300 | 3653283780 | 3770 | 3785 | 3785 | 3770 | 143 |
| 530 | 20240116 | 104200 | 3652744605 | 3770 | 3775 | 3780 | 3770 | 1887 |
| 531 | 20240116 | 104100 | 3645613295 | 3775 | 3775 | 3780 | 3775 | 137 |
| 532 | 20240116 | 104000 | 3645096045 | 3780 | 3785 | 3790 | 3780 | 3697 |
| 533 | 20240116 | 103900 | 3631092580 | 3785 | 3765 | 3785 | 3760 | 3829 |
| 534 | 20240116 | 103800 | 3616663150 | 3760 | 3760 | 3765 | 3760 | 696 |
| 535 | 20240116 | 103700 | 3614046135 | 3760 | 3760 | 3760 | 3750 | 773 |
| 536 | 20240116 | 103600 | 3611141615 | 3760 | 3760 | 3760 | 3760 | 318 |
| 537 | 20240116 | 103500 | 3609945935 | 3760 | 3760 | 3760 | 3745 | 771 |
| 538 | 20240116 | 103400 | 3607047725 | 3760 | 3750 | 3760 | 3750 | 1798 |
| 539 | 20240116 | 103300 | 3600304285 | 3760 | 3755 | 3760 | 3750 | 1770 |
| 540 | 20240116 | 103200 | 3593658805 | 3760 | 3760 | 3760 | 3755 | 1320 |
| 541 | 20240116 | 103100 | 3588696715 | 3755 | 3755 | 3755 | 3755 | 192 |
| 542 | 20240116 | 103000 | 3587975755 | 3755 | 3740 | 3755 | 3740 | 111 |
| 543 | 20240116 | 102900 | 3587559965 | 3740 | 3745 | 3745 | 3740 | 1792 |
| 544 | 20240116 | 102800 | 3580855400 | 3740 | 3740 | 3745 | 3740 | 130 |
| 545 | 20240116 | 102700 | 3580369195 | 3730 | 3740 | 3740 | 3730 | 399 |
| 546 | 20240116 | 102600 | 3578880885 | 3730 | 3735 | 3735 | 3730 | 1224 |
| 547 | 20240116 | 102500 | 3574313190 | 3735 | 3735 | 3735 | 3735 | 330 |
| 548 | 20240116 | 102400 | 3573080640 | 3735 | 3750 | 3750 | 3730 | 5380 |
| 549 | 20240116 | 102300 | 3552989870 | 3735 | 3735 | 3750 | 3735 | 724 |
| 550 | 20240116 | 102200 | 3550285670 | 3730 | 3740 | 3750 | 3730 | 3026 |
| 551 | 20240116 | 102100 | 3538984050 | 3740 | 3755 | 3770 | 3735 | 11785 |
| 552 | 20240116 | 102000 | 3494862770 | 3770 | 3770 | 3770 | 3765 | 1065 |
| 553 | 20240116 | 101900 | 3490848080 | 3770 | 3755 | 3770 | 3750 | 2896 |
| 554 | 20240116 | 101800 | 3479982115 | 3755 | 3755 | 3755 | 3755 | 1917 |
| 555 | 20240116 | 101700 | 3472783780 | 3755 | 3760 | 3770 | 3755 | 631 |
| 556 | 20240116 | 101600 | 3470411155 | 3765 | 3775 | 3780 | 3765 | 2435 |
| 557 | 20240116 | 101500 | 3461234940 | 3770 | 3785 | 3785 | 3770 | 2028 |
| 558 | 20240116 | 101400 | 3453587240 | 3785 | 3770 | 3785 | 3770 | 1901 |
| 559 | 20240116 | 101300 | 3446408455 | 3770 | 3785 | 3790 | 3770 | 1643 |
| 560 | 20240116 | 101200 | 3440197670 | 3785 | 3790 | 3790 | 3780 | 2700 |
| 561 | 20240116 | 101100 | 3429978910 | 3790 | 3790 | 3790 | 3790 | 2277 |
| 562 | 20240116 | 101000 | 3421349080 | 3790 | 3770 | 3790 | 3765 | 5976 |
| 563 | 20240116 | 100900 | 3398775035 | 3760 | 3755 | 3770 | 3755 | 2491 |
| 564 | 20240116 | 100800 | 3389400685 | 3755 | 3755 | 3775 | 3750 | 1886 |
| 565 | 20240116 | 100700 | 3382311285 | 3750 | 3780 | 3780 | 3750 | 4454 |
| 566 | 20240116 | 100600 | 3365582200 | 3755 | 3760 | 3780 | 3750 | 6251 |
| 567 | 20240116 | 100500 | 3342019250 | 3765 | 3765 | 3765 | 3755 | 5058 |
| 568 | 20240116 | 100400 | 3323014135 | 3760 | 3770 | 3770 | 3755 | 10751 |
| 569 | 20240116 | 100300 | 3282570565 | 3775 | 3765 | 3775 | 3765 | 2772 |
| 570 | 20240116 | 100200 | 3272113715 | 3765 | 3780 | 3780 | 3765 | 7627 |
| 571 | 20240116 | 100100 | 3243351440 | 3780 | 3790 | 3795 | 3775 | 14987 |
| 572 | 20240116 | 100000 | 3186645495 | 3790 | 3805 | 3805 | 3790 | 7375 |
| 573 | 20240116 | 095900 | 3158623720 | 3805 | 3810 | 3815 | 3805 | 4212 |
| 574 | 20240116 | 095800 | 3142582440 | 3810 | 3810 | 3835 | 3805 | 3204 |
| 575 | 20240116 | 095700 | 3130372705 | 3805 | 3845 | 3845 | 3805 | 11020 |
| 576 | 20240116 | 095600 | 3088172425 | 3840 | 3850 | 3850 | 3840 | 7816 |
| 577 | 20240116 | 095500 | 3058104545 | 3845 | 3830 | 3855 | 3825 | 15387 |
| 578 | 20240116 | 095400 | 2998975755 | 3830 | 3820 | 3830 | 3805 | 4100 |
| 579 | 20240116 | 095300 | 2983327705 | 3820 | 3805 | 3820 | 3800 | 6456 |
| 580 | 20240116 | 095200 | 2958780920 | 3805 | 3825 | 3830 | 3805 | 5054 |
| 581 | 20240116 | 095100 | 2939491010 | 3830 | 3830 | 3835 | 3825 | 6839 |
| 582 | 20240116 | 095000 | 2913312115 | 3835 | 3850 | 3850 | 3830 | 8124 |
| 583 | 20240116 | 094900 | 2882095010 | 3845 | 3855 | 3865 | 3845 | 14466 |
| 584 | 20240116 | 094800 | 2826305280 | 3860 | 3830 | 3865 | 3830 | 20905 |
| 585 | 20240116 | 094700 | 2745770050 | 3830 | 3795 | 3830 | 3795 | 9941 |
| 586 | 20240116 | 094600 | 2707854095 | 3795 | 3785 | 3795 | 3780 | 3191 |
| 587 | 20240116 | 094500 | 2695774320 | 3780 | 3785 | 3785 | 3780 | 3773 |
| 588 | 20240116 | 094400 | 2681495390 | 3785 | 3790 | 3795 | 3785 | 4106 |
| 589 | 20240116 | 094300 | 2665946380 | 3785 | 3785 | 3790 | 3785 | 3992 |
| 590 | 20240116 | 094200 | 2650836120 | 3780 | 3795 | 3795 | 3780 | 1597 |
| 591 | 20240116 | 094100 | 2644787735 | 3795 | 3775 | 3795 | 3770 | 9279 |
| 592 | 20240116 | 094000 | 2609726360 | 3775 | 3770 | 3805 | 3765 | 9808 |
| 593 | 20240116 | 093900 | 2572649760 | 3775 | 3820 | 3825 | 3775 | 26853 |
| 594 | 20240116 | 093800 | 2470642705 | 3820 | 3825 | 3830 | 3815 | 19292 |
| 595 | 20240116 | 093700 | 2396928030 | 3825 | 3840 | 3850 | 3825 | 34855 |
| 596 | 20240116 | 093600 | 2263344180 | 3845 | 3865 | 3865 | 3845 | 23936 |
| 597 | 20240116 | 093500 | 2171080325 | 3865 | 3845 | 3870 | 3845 | 12756 |
| 598 | 20240116 | 093400 | 2121943420 | 3845 | 3870 | 3885 | 3845 | 44301 |
| 599 | 20240116 | 093300 | 1950719015 | 3865 | 3890 | 3895 | 3850 | 78149 |
| 600 | 20240116 | 093200 | 1647898990 | 3890 | 3830 | 3895 | 3820 | 134135 |
| 601 | 20240116 | 093100 | 1129694400 | 3830 | 3775 | 3840 | 3775 | 90691 |
| 602 | 20240116 | 093000 | 783589295 | 3780 | 3775 | 3780 | 3770 | 9794 |
| 603 | 20240116 | 092900 | 746637760 | 3775 | 3770 | 3775 | 3745 | 24310 |
| 604 | 20240116 | 092800 | 655137885 | 3775 | 3760 | 3790 | 3760 | 25117 |
| 605 | 20240116 | 092700 | 560308975 | 3770 | 3740 | 3770 | 3740 | 10309 |
| 606 | 20240116 | 092600 | 521591180 | 3740 | 3735 | 3745 | 3730 | 2373 |
| 607 | 20240116 | 092500 | 512720275 | 3735 | 3750 | 3755 | 3725 | 17050 |
| 608 | 20240116 | 092400 | 448897380 | 3740 | 3735 | 3750 | 3725 | 13096 |
| 609 | 20240116 | 092300 | 399879790 | 3730 | 3730 | 3745 | 3725 | 9054 |
| 610 | 20240116 | 092200 | 366060060 | 3735 | 3745 | 3745 | 3710 | 10082 |
| 611 | 20240116 | 092100 | 328402160 | 3740 | 3705 | 3750 | 3705 | 21513 |
| 612 | 20240116 | 092000 | 247979620 | 3705 | 3670 | 3705 | 3670 | 7660 |
| 613 | 20240116 | 091900 | 219691535 | 3670 | 3660 | 3670 | 3660 | 902 |
| 614 | 20240116 | 091800 | 216388905 | 3640 | 3640 | 3660 | 3640 | 284 |
| 615 | 20240116 | 091700 | 215354945 | 3640 | 3640 | 3640 | 3640 | 857 |
| 616 | 20240116 | 091600 | 212235465 | 3640 | 3640 | 3640 | 3625 | 13291 |
| 617 | 20240116 | 091500 | 163998175 | 3660 | 3635 | 3665 | 3635 | 645 |
| 618 | 20240116 | 091400 | 161647325 | 3635 | 3640 | 3640 | 3635 | 1071 |
| 619 | 20240116 | 091300 | 157749240 | 3640 | 3640 | 3645 | 3640 | 235 |
| 620 | 20240116 | 091200 | 156893835 | 3640 | 3670 | 3670 | 3640 | 2025 |
| 621 | 20240116 | 091100 | 149512675 | 3645 | 3640 | 3645 | 3640 | 102 |
| 622 | 20240116 | 091000 | 149141085 | 3640 | 3640 | 3670 | 3640 | 9113 |
| 623 | 20240116 | 090900 | 115969105 | 3635 | 3660 | 3670 | 3635 | 11037 |
| 624 | 20240116 | 090800 | 75657215 | 3660 | 3670 | 3670 | 3650 | 2327 |
| 625 | 20240116 | 090700 | 67146585 | 3675 | 3675 | 3675 | 3675 | 56 |
| 626 | 20240116 | 090600 | 66940785 | 3680 | 3660 | 3680 | 3655 | 4386 |
| 627 | 20240116 | 090500 | 50833370 | 3655 | 3665 | 3665 | 3655 | 2254 |
| 628 | 20240116 | 090400 | 42586725 | 3670 | 3675 | 3675 | 3670 | 880 |
| 629 | 20240116 | 090300 | 39356840 | 3675 | 3680 | 3680 | 3675 | 2177 |
| 630 | 20240116 | 090200 | 31354120 | 3700 | 3690 | 3700 | 3690 | 1060 |
| 631 | 20240116 | 090100 | 27433620 | 3700 | 3705 | 3705 | 3680 | 454 |
| 632 | 20240116 | 090000 | 25762110 | 3705 | 3680 | 3750 | 3680 | 6965 |