33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 201600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 3 | 20240118 | 201500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20240118 | 201400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20240118 | 201300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20240118 | 201200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20240118 | 201100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20240118 | 201000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20240118 | 200900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20240118 | 200800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20240118 | 200700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20240118 | 200600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20240118 | 200500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20240118 | 200400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20240118 | 200300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20240118 | 200200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20240118 | 200100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20240118 | 200000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20240118 | 195900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20240118 | 195800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20240118 | 195700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20240118 | 195600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20240118 | 195500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20240118 | 195400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20240118 | 195300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20240118 | 195200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20240118 | 195100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20240118 | 195000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20240118 | 194900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20240118 | 194800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20240118 | 194700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20240118 | 194600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 33 | 20240118 | 194500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20240118 | 194400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20240118 | 194300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20240118 | 194200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20240118 | 194100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20240118 | 194000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20240118 | 193900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20240118 | 193800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20240118 | 193700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20240118 | 193600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20240118 | 193500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20240118 | 193400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20240118 | 193300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20240118 | 193200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20240118 | 193100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20240118 | 193000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20240118 | 192900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20240118 | 192800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20240118 | 192700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20240118 | 192600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20240118 | 192500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20240118 | 192400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20240118 | 192300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20240118 | 192200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20240118 | 192100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20240118 | 192000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20240118 | 191900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20240118 | 191800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20240118 | 191700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20240118 | 191600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 63 | 20240118 | 191500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20240118 | 191400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20240118 | 191300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20240118 | 191200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20240118 | 191100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20240118 | 191000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20240118 | 190900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20240118 | 190800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20240118 | 190700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20240118 | 190600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20240118 | 190500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20240118 | 190400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20240118 | 190300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20240118 | 190200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20240118 | 190100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20240118 | 190000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20240118 | 185900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20240118 | 185800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20240118 | 185700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20240118 | 185600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20240118 | 185500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20240118 | 185400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20240118 | 185300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20240118 | 185200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20240118 | 185100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20240118 | 185000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20240118 | 184900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20240118 | 184800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20240118 | 184700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20240118 | 184600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 93 | 20240118 | 184500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20240118 | 184400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20240118 | 184300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20240118 | 184200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20240118 | 184100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20240118 | 184000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20240118 | 183900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20240118 | 183800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20240118 | 183700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20240118 | 183600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20240118 | 183500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20240118 | 183400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20240118 | 183300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20240118 | 183200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20240118 | 183100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20240118 | 183000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20240118 | 182900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20240118 | 182800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20240118 | 182700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20240118 | 182600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20240118 | 182500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20240118 | 182400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20240118 | 182300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20240118 | 182200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20240118 | 182100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20240118 | 182000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20240118 | 181900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20240118 | 181800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20240118 | 181700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20240118 | 181600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 123 | 20240118 | 181500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20240118 | 181400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20240118 | 181300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20240118 | 181200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20240118 | 181100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20240118 | 181000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20240118 | 180900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20240118 | 180800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20240118 | 180700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20240118 | 180600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20240118 | 180500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20240118 | 180400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20240118 | 180300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20240118 | 180200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20240118 | 180100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20240118 | 180000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20240118 | 175900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20240118 | 175800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20240118 | 175700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20240118 | 175600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20240118 | 175500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20240118 | 175400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20240118 | 175300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20240118 | 175200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20240118 | 175100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20240118 | 175000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20240118 | 174900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20240118 | 174800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20240118 | 174700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20240118 | 174600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 153 | 20240118 | 174500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20240118 | 174400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20240118 | 174300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20240118 | 174200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20240118 | 174100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20240118 | 174000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20240118 | 173900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20240118 | 173800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20240118 | 173700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20240118 | 173600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20240118 | 173500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20240118 | 173400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20240118 | 173300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20240118 | 173200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20240118 | 173100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20240118 | 173000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20240118 | 172900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20240118 | 172800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20240118 | 172700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20240118 | 172600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20240118 | 172500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20240118 | 172400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20240118 | 172300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20240118 | 172200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20240118 | 172100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20240118 | 172000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20240118 | 171900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20240118 | 171800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20240118 | 171700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20240118 | 171600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 183 | 20240118 | 171500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20240118 | 171400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20240118 | 171300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20240118 | 171200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20240118 | 171100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20240118 | 171000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20240118 | 170900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20240118 | 170800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20240118 | 170700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20240118 | 170600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20240118 | 170500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20240118 | 170400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20240118 | 170300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20240118 | 170200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20240118 | 170100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20240118 | 170000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20240118 | 165900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20240118 | 165800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20240118 | 165700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20240118 | 165600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20240118 | 165500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20240118 | 165400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20240118 | 165300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20240118 | 165200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20240118 | 165100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20240118 | 165000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20240118 | 164900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20240118 | 164800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20240118 | 164700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20240118 | 164600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 213 | 20240118 | 164500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20240118 | 164400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20240118 | 164300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20240118 | 164200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20240118 | 164100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20240118 | 164000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20240118 | 163900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20240118 | 163800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20240118 | 163700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20240118 | 163600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20240118 | 163500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20240118 | 163400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20240118 | 163300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20240118 | 163200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20240118 | 163100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20240118 | 163000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20240118 | 162900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 230 | 20240118 | 162800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 231 | 20240118 | 162700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 232 | 20240118 | 162600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 233 | 20240118 | 162500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 234 | 20240118 | 162400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20240118 | 162300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20240118 | 162200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20240118 | 162100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20240118 | 162000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 239 | 20240118 | 161900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 240 | 20240118 | 161800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20240118 | 161700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 242 | 20240118 | 161600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 243 | 20240118 | 161500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 244 | 20240118 | 161400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 245 | 20240118 | 161300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 246 | 20240118 | 161200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 247 | 20240118 | 161100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 248 | 20240118 | 161000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 249 | 20240118 | 160900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 250 | 20240118 | 160800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 251 | 20240118 | 160700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 252 | 20240118 | 160600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 253 | 20240118 | 160500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 254 | 20240118 | 160400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 255 | 20240118 | 160300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 256 | 20240118 | 160200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 257 | 20240118 | 160100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 258 | 20240118 | 160000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 259 | 20240118 | 155900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 260 | 20240118 | 155800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 261 | 20240118 | 155700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 262 | 20240118 | 155600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 263 | 20240118 | 155500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 264 | 20240118 | 155400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 265 | 20240118 | 155300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 266 | 20240118 | 155200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 267 | 20240118 | 155100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 268 | 20240118 | 155000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 269 | 20240118 | 154900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 270 | 20240118 | 154800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 271 | 20240118 | 154700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 272 | 20240118 | 154600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 273 | 20240118 | 154500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 274 | 20240118 | 154400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 275 | 20240118 | 154300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 276 | 20240118 | 154200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 277 | 20240118 | 154100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 278 | 20240118 | 154000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 279 | 20240118 | 153900 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 280 | 20240118 | 153800 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 281 | 20240118 | 153700 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 282 | 20240118 | 153600 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 283 | 20240118 | 153500 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 284 | 20240118 | 153400 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 285 | 20240118 | 153300 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 286 | 20240118 | 153200 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 287 | 20240118 | 153100 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 288 | 20240118 | 153000 | 2128081260 | 3755 | 3755 | 3755 | 3755 | 4454 |
| 289 | 20240118 | 152900 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 290 | 20240118 | 152800 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 291 | 20240118 | 152700 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 292 | 20240118 | 152600 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 293 | 20240118 | 152500 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 294 | 20240118 | 152400 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 295 | 20240118 | 152300 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 296 | 20240118 | 152200 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 297 | 20240118 | 152100 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 298 | 20240118 | 152000 | 2111356490 | 3775 | 3775 | 3775 | 3775 | 0 |
| 299 | 20240118 | 151900 | 2111356490 | 3775 | 3775 | 3780 | 3765 | 1031 |
| 300 | 20240118 | 151800 | 2107463110 | 3780 | 3765 | 3780 | 3765 | 558 |
| 301 | 20240118 | 151700 | 2105362110 | 3765 | 3760 | 3765 | 3760 | 302 |
| 302 | 20240118 | 151600 | 2104226450 | 3760 | 3745 | 3760 | 3745 | 37 |
| 303 | 20240118 | 151500 | 2104087815 | 3760 | 3745 | 3760 | 3740 | 1002 |
| 304 | 20240118 | 151400 | 2100339545 | 3760 | 3750 | 3760 | 3750 | 658 |
| 305 | 20240118 | 151300 | 2097869185 | 3750 | 3740 | 3750 | 3740 | 26 |
| 306 | 20240118 | 151200 | 2097771830 | 3740 | 3740 | 3745 | 3740 | 10 |
| 307 | 20240118 | 151100 | 2097734425 | 3735 | 3735 | 3745 | 3730 | 2851 |
| 308 | 20240118 | 151000 | 2087075065 | 3740 | 3735 | 3740 | 3735 | 1004 |
| 309 | 20240118 | 150900 | 2083320120 | 3750 | 3745 | 3750 | 3730 | 1128 |
| 310 | 20240118 | 150800 | 2079112385 | 3740 | 3745 | 3755 | 3740 | 64 |
| 311 | 20240118 | 150700 | 2078872395 | 3735 | 3740 | 3740 | 3735 | 8000 |
| 312 | 20240118 | 150600 | 2048984505 | 3740 | 3740 | 3740 | 3740 | 1 |
| 313 | 20240118 | 150500 | 2048980765 | 3745 | 3745 | 3745 | 3745 | 2500 |
| 314 | 20240118 | 150400 | 2039618265 | 3740 | 3745 | 3750 | 3740 | 31 |
| 315 | 20240118 | 150300 | 2039502090 | 3735 | 3745 | 3750 | 3735 | 3067 |
| 316 | 20240118 | 150200 | 2028024470 | 3735 | 3745 | 3745 | 3735 | 2358 |
| 317 | 20240118 | 150100 | 2019206020 | 3745 | 3745 | 3745 | 3740 | 294 |
| 318 | 20240118 | 150000 | 2018105290 | 3745 | 3750 | 3755 | 3745 | 5036 |
| 319 | 20240118 | 145900 | 1999243750 | 3745 | 3745 | 3750 | 3745 | 467 |
| 320 | 20240118 | 145800 | 1997494065 | 3750 | 3750 | 3750 | 3750 | 300 |
| 321 | 20240118 | 145700 | 1996369065 | 3750 | 3755 | 3755 | 3750 | 92 |
| 322 | 20240118 | 145600 | 1996023610 | 3750 | 3750 | 3750 | 3750 | 250 |
| 323 | 20240118 | 145500 | 1995086110 | 3750 | 3750 | 3755 | 3750 | 184 |
| 324 | 20240118 | 145400 | 1994395930 | 3750 | 3750 | 3750 | 3750 | 61 |
| 325 | 20240118 | 145300 | 1994167180 | 3750 | 3750 | 3750 | 3750 | 1489 |
| 326 | 20240118 | 145200 | 1988583430 | 3750 | 3750 | 3750 | 3750 | 1500 |
| 327 | 20240118 | 145100 | 1982958430 | 3750 | 3750 | 3750 | 3750 | 11 |
| 328 | 20240118 | 145000 | 1982917180 | 3755 | 3750 | 3755 | 3750 | 1609 |
| 329 | 20240118 | 144900 | 1976882380 | 3750 | 3750 | 3750 | 3750 | 601 |
| 330 | 20240118 | 144800 | 1974628630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 331 | 20240118 | 144700 | 1974628630 | 3750 | 3750 | 3750 | 3750 | 300 |
| 332 | 20240118 | 144600 | 1973503630 | 3750 | 3750 | 3750 | 3745 | 42 |
| 333 | 20240118 | 144500 | 1973346140 | 3745 | 3755 | 3760 | 3745 | 22 |
| 334 | 20240118 | 144400 | 1973263615 | 3750 | 3750 | 3755 | 3750 | 4 |
| 335 | 20240118 | 144300 | 1973248610 | 3765 | 3755 | 3765 | 3745 | 2446 |
| 336 | 20240118 | 144200 | 1964050100 | 3750 | 3750 | 3770 | 3740 | 7461 |
| 337 | 20240118 | 144100 | 1936048055 | 3750 | 3735 | 3750 | 3735 | 1962 |
| 338 | 20240118 | 144000 | 1928703670 | 3735 | 3740 | 3740 | 3735 | 1412 |
| 339 | 20240118 | 143900 | 1923426150 | 3740 | 3740 | 3740 | 3740 | 2105 |
| 340 | 20240118 | 143800 | 1915553450 | 3740 | 3745 | 3745 | 3740 | 1623 |
| 341 | 20240118 | 143700 | 1909476425 | 3745 | 3745 | 3750 | 3745 | 104 |
| 342 | 20240118 | 143600 | 1909086635 | 3745 | 3745 | 3745 | 3745 | 1 |
| 343 | 20240118 | 143500 | 1909082890 | 3745 | 3745 | 3745 | 3745 | 84 |
| 344 | 20240118 | 143400 | 1908768310 | 3740 | 3740 | 3740 | 3740 | 0 |
| 345 | 20240118 | 143300 | 1908768310 | 3740 | 3740 | 3740 | 3740 | 2 |
| 346 | 20240118 | 143200 | 1908760830 | 3740 | 3745 | 3745 | 3740 | 735 |
| 347 | 20240118 | 143100 | 1906010410 | 3740 | 3745 | 3745 | 3740 | 386 |
| 348 | 20240118 | 143000 | 1904566310 | 3745 | 3755 | 3755 | 3740 | 2772 |
| 349 | 20240118 | 142900 | 1894183045 | 3755 | 3755 | 3765 | 3755 | 63 |
| 350 | 20240118 | 142800 | 1893946385 | 3760 | 3755 | 3760 | 3750 | 429 |
| 351 | 20240118 | 142700 | 1892336620 | 3755 | 3755 | 3755 | 3755 | 2 |
| 352 | 20240118 | 142600 | 1892329110 | 3750 | 3755 | 3770 | 3750 | 937 |
| 353 | 20240118 | 142500 | 1888805390 | 3750 | 3765 | 3765 | 3750 | 7246 |
| 354 | 20240118 | 142400 | 1861566270 | 3765 | 3770 | 3785 | 3760 | 1316 |
| 355 | 20240118 | 142300 | 1856610140 | 3770 | 3770 | 3780 | 3770 | 741 |
| 356 | 20240118 | 142200 | 1853814175 | 3775 | 3765 | 3775 | 3765 | 5 |
| 357 | 20240118 | 142100 | 1853795315 | 3770 | 3785 | 3785 | 3770 | 3210 |
| 358 | 20240118 | 142000 | 1841674410 | 3780 | 3780 | 3780 | 3780 | 3026 |
| 359 | 20240118 | 141900 | 1830236130 | 3780 | 3790 | 3790 | 3780 | 793 |
| 360 | 20240118 | 141800 | 1827235535 | 3795 | 3790 | 3805 | 3790 | 1001 |
| 361 | 20240118 | 141700 | 1823429185 | 3790 | 3795 | 3795 | 3785 | 3 |
| 362 | 20240118 | 141600 | 1823417815 | 3790 | 3785 | 3805 | 3785 | 896 |
| 363 | 20240118 | 141500 | 1820015540 | 3790 | 3785 | 3790 | 3785 | 9 |
| 364 | 20240118 | 141400 | 1819981450 | 3810 | 3785 | 3810 | 3785 | 1602 |
| 365 | 20240118 | 141300 | 1813887200 | 3780 | 3785 | 3785 | 3770 | 538 |
| 366 | 20240118 | 141200 | 1811855270 | 3785 | 3785 | 3795 | 3785 | 3090 |
| 367 | 20240118 | 141100 | 1800159010 | 3785 | 3780 | 3785 | 3780 | 350 |
| 368 | 20240118 | 141000 | 1798834270 | 3780 | 3775 | 3785 | 3775 | 859 |
| 369 | 20240118 | 140900 | 1795584385 | 3775 | 3775 | 3775 | 3775 | 0 |
| 370 | 20240118 | 140800 | 1795584385 | 3775 | 3770 | 3775 | 3770 | 32 |
| 371 | 20240118 | 140700 | 1795463740 | 3765 | 3765 | 3765 | 3765 | 278 |
| 372 | 20240118 | 140600 | 1794417070 | 3765 | 3755 | 3765 | 3755 | 4962 |
| 373 | 20240118 | 140500 | 1775767555 | 3755 | 3760 | 3760 | 3755 | 759 |
| 374 | 20240118 | 140400 | 1772914510 | 3760 | 3760 | 3770 | 3760 | 22 |
| 375 | 20240118 | 140300 | 1772831695 | 3755 | 3770 | 3770 | 3755 | 1635 |
| 376 | 20240118 | 140200 | 1766681740 | 3770 | 3770 | 3775 | 3765 | 234 |
| 377 | 20240118 | 140100 | 1765799605 | 3775 | 3760 | 3775 | 3755 | 1009 |
| 378 | 20240118 | 140000 | 1761999085 | 3755 | 3765 | 3765 | 3755 | 764 |
| 379 | 20240118 | 135900 | 1759125620 | 3765 | 3770 | 3785 | 3755 | 5392 |
| 380 | 20240118 | 135800 | 1738839235 | 3770 | 3785 | 3785 | 3770 | 7216 |
| 381 | 20240118 | 135700 | 1711625970 | 3780 | 3795 | 3795 | 3770 | 2711 |
| 382 | 20240118 | 135600 | 1701381450 | 3785 | 3810 | 3810 | 3785 | 1232 |
| 383 | 20240118 | 135500 | 1696707995 | 3810 | 3805 | 3815 | 3800 | 1370 |
| 384 | 20240118 | 135400 | 1691494300 | 3810 | 3800 | 3810 | 3795 | 1170 |
| 385 | 20240118 | 135300 | 1687049080 | 3800 | 3800 | 3800 | 3790 | 1249 |
| 386 | 20240118 | 135200 | 1682306755 | 3800 | 3805 | 3805 | 3800 | 542 |
| 387 | 20240118 | 135100 | 1680247070 | 3810 | 3815 | 3820 | 3810 | 1901 |
| 388 | 20240118 | 135000 | 1672994975 | 3820 | 3820 | 3840 | 3815 | 12503 |
| 389 | 20240118 | 134900 | 1625103100 | 3825 | 3790 | 3825 | 3785 | 6051 |
| 390 | 20240118 | 134800 | 1602029105 | 3790 | 3810 | 3810 | 3790 | 1727 |
| 391 | 20240118 | 134700 | 1595469695 | 3810 | 3805 | 3815 | 3800 | 996 |
| 392 | 20240118 | 134600 | 1591680820 | 3815 | 3805 | 3815 | 3800 | 1111 |
| 393 | 20240118 | 134500 | 1587453440 | 3805 | 3825 | 3825 | 3805 | 2436 |
| 394 | 20240118 | 134400 | 1578152755 | 3815 | 3810 | 3825 | 3805 | 8371 |
| 395 | 20240118 | 134300 | 1546171910 | 3805 | 3810 | 3815 | 3805 | 3305 |
| 396 | 20240118 | 134200 | 1533585595 | 3815 | 3800 | 3820 | 3800 | 13598 |
| 397 | 20240118 | 134100 | 1481745860 | 3805 | 3800 | 3810 | 3780 | 18021 |
| 398 | 20240118 | 134000 | 1413241200 | 3780 | 3785 | 3805 | 3780 | 14104 |
| 399 | 20240118 | 133900 | 1359708355 | 3785 | 3790 | 3790 | 3770 | 6672 |
| 400 | 20240118 | 133800 | 1334431485 | 3800 | 3780 | 3800 | 3760 | 13379 |
| 401 | 20240118 | 133700 | 1283759795 | 3780 | 3780 | 3785 | 3765 | 6717 |
| 402 | 20240118 | 133600 | 1258368100 | 3780 | 3765 | 3790 | 3765 | 13192 |
| 403 | 20240118 | 133500 | 1208495375 | 3765 | 3760 | 3765 | 3760 | 2811 |
| 404 | 20240118 | 133400 | 1197919140 | 3755 | 3745 | 3760 | 3745 | 3559 |
| 405 | 20240118 | 133300 | 1184564060 | 3745 | 3745 | 3745 | 3745 | 318 |
| 406 | 20240118 | 133200 | 1183373150 | 3745 | 3745 | 3745 | 3745 | 3 |
| 407 | 20240118 | 133100 | 1183361915 | 3745 | 3745 | 3745 | 3740 | 436 |
| 408 | 20240118 | 133000 | 1181730470 | 3740 | 3740 | 3740 | 3740 | 424 |
| 409 | 20240118 | 132900 | 1180144710 | 3740 | 3740 | 3740 | 3740 | 252 |
| 410 | 20240118 | 132800 | 1179202230 | 3745 | 3740 | 3745 | 3740 | 109 |
| 411 | 20240118 | 132700 | 1178794310 | 3740 | 3750 | 3750 | 3740 | 1397 |
| 412 | 20240118 | 132600 | 1173557060 | 3745 | 3750 | 3755 | 3740 | 1954 |
| 413 | 20240118 | 132500 | 1166230005 | 3750 | 3730 | 3750 | 3730 | 2879 |
| 414 | 20240118 | 132400 | 1155439750 | 3740 | 3740 | 3745 | 3740 | 1539 |
| 415 | 20240118 | 132300 | 1149683885 | 3745 | 3740 | 3745 | 3740 | 902 |
| 416 | 20240118 | 132200 | 1146310400 | 3745 | 3735 | 3745 | 3735 | 2015 |
| 417 | 20240118 | 132100 | 1138764310 | 3730 | 3710 | 3730 | 3710 | 2012 |
| 418 | 20240118 | 132000 | 1131272550 | 3725 | 3715 | 3725 | 3715 | 1213 |
| 419 | 20240118 | 131900 | 1126762155 | 3710 | 3710 | 3710 | 3700 | 584 |
| 420 | 20240118 | 131800 | 1124596045 | 3705 | 3705 | 3705 | 3705 | 500 |
| 421 | 20240118 | 131700 | 1122743545 | 3700 | 3700 | 3700 | 3700 | 500 |
| 422 | 20240118 | 131600 | 1120893545 | 3715 | 3705 | 3715 | 3695 | 2369 |
| 423 | 20240118 | 131500 | 1112136170 | 3715 | 3715 | 3715 | 3715 | 0 |
| 424 | 20240118 | 131400 | 1112136170 | 3715 | 3715 | 3715 | 3715 | 0 |
| 425 | 20240118 | 131300 | 1112136170 | 3715 | 3705 | 3715 | 3705 | 651 |
| 426 | 20240118 | 131200 | 1109724205 | 3705 | 3705 | 3705 | 3705 | 0 |
| 427 | 20240118 | 131100 | 1109724205 | 3705 | 3710 | 3710 | 3705 | 1170 |
| 428 | 20240118 | 131000 | 1105383855 | 3710 | 3700 | 3710 | 3700 | 5842 |
| 429 | 20240118 | 130900 | 1083768170 | 3700 | 3705 | 3705 | 3700 | 1225 |
| 430 | 20240118 | 130800 | 1079234555 | 3710 | 3715 | 3715 | 3705 | 1492 |
| 431 | 20240118 | 130700 | 1073699235 | 3710 | 3725 | 3725 | 3710 | 1156 |
| 432 | 20240118 | 130600 | 1069401425 | 3745 | 3725 | 3745 | 3725 | 384 |
| 433 | 20240118 | 130500 | 1067970990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 434 | 20240118 | 130400 | 1067970990 | 3745 | 3745 | 3745 | 3745 | 3 |
| 435 | 20240118 | 130300 | 1067959755 | 3745 | 3745 | 3745 | 3745 | 1001 |
| 436 | 20240118 | 130200 | 1064211010 | 3740 | 3745 | 3745 | 3740 | 19 |
| 437 | 20240118 | 130100 | 1064139945 | 3740 | 3740 | 3740 | 3740 | 3 |
| 438 | 20240118 | 130000 | 1064128725 | 3745 | 3740 | 3745 | 3740 | 1000 |
| 439 | 20240118 | 125900 | 1060387455 | 3740 | 3740 | 3740 | 3740 | 0 |
| 440 | 20240118 | 125800 | 1060387455 | 3740 | 3740 | 3740 | 3740 | 0 |
| 441 | 20240118 | 125700 | 1060387455 | 3740 | 3740 | 3740 | 3740 | 1 |
| 442 | 20240118 | 125600 | 1060383715 | 3735 | 3735 | 3735 | 3735 | 9 |
| 443 | 20240118 | 125500 | 1060350100 | 3740 | 3735 | 3740 | 3735 | 272 |
| 444 | 20240118 | 125400 | 1059334175 | 3735 | 3735 | 3735 | 3735 | 0 |
| 445 | 20240118 | 125300 | 1059334175 | 3735 | 3735 | 3735 | 3735 | 1 |
| 446 | 20240118 | 125200 | 1059330440 | 3710 | 3710 | 3710 | 3710 | 1549 |
| 447 | 20240118 | 125100 | 1053583650 | 3735 | 3735 | 3735 | 3735 | 0 |
| 448 | 20240118 | 125000 | 1053583650 | 3735 | 3715 | 3735 | 3710 | 1345 |
| 449 | 20240118 | 124900 | 1048589400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 450 | 20240118 | 124800 | 1048589400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 451 | 20240118 | 124700 | 1048589400 | 3730 | 3730 | 3730 | 3730 | 200 |
| 452 | 20240118 | 124600 | 1047843400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 453 | 20240118 | 124500 | 1047843400 | 3730 | 3730 | 3730 | 3730 | 1 |
| 454 | 20240118 | 124400 | 1047839670 | 3740 | 3740 | 3740 | 3740 | 0 |
| 455 | 20240118 | 124300 | 1047839670 | 3740 | 3730 | 3740 | 3715 | 7081 |
| 456 | 20240118 | 124200 | 1021516555 | 3730 | 3730 | 3730 | 3730 | 333 |
| 457 | 20240118 | 124100 | 1020274465 | 3740 | 3740 | 3740 | 3740 | 0 |
| 458 | 20240118 | 124000 | 1020274465 | 3740 | 3740 | 3740 | 3740 | 0 |
| 459 | 20240118 | 123900 | 1020274465 | 3740 | 3740 | 3740 | 3740 | 11 |
| 460 | 20240118 | 123800 | 1020233325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 461 | 20240118 | 123700 | 1020233325 | 3740 | 3735 | 3740 | 3735 | 26 |
| 462 | 20240118 | 123600 | 1020136125 | 3735 | 3735 | 3735 | 3735 | 2 |
| 463 | 20240118 | 123500 | 1020128655 | 3730 | 3730 | 3730 | 3730 | 0 |
| 464 | 20240118 | 123400 | 1020128655 | 3730 | 3730 | 3730 | 3730 | 0 |
| 465 | 20240118 | 123300 | 1020128655 | 3730 | 3730 | 3730 | 3730 | 0 |
| 466 | 20240118 | 123200 | 1020128655 | 3730 | 3730 | 3730 | 3730 | 99 |
| 467 | 20240118 | 123100 | 1019759385 | 3730 | 3730 | 3730 | 3730 | 1 |
| 468 | 20240118 | 123000 | 1019755655 | 3740 | 3740 | 3740 | 3740 | 0 |
| 469 | 20240118 | 122900 | 1019755655 | 3740 | 3740 | 3740 | 3740 | 2 |
| 470 | 20240118 | 122800 | 1019748175 | 3730 | 3735 | 3735 | 3730 | 250 |
| 471 | 20240118 | 122700 | 1018815670 | 3730 | 3730 | 3730 | 3730 | 0 |
| 472 | 20240118 | 122600 | 1018815670 | 3730 | 3735 | 3735 | 3730 | 77 |
| 473 | 20240118 | 122500 | 1018528440 | 3730 | 3730 | 3730 | 3730 | 0 |
| 474 | 20240118 | 122400 | 1018528440 | 3730 | 3725 | 3730 | 3725 | 153 |
| 475 | 20240118 | 122300 | 1017958145 | 3730 | 3730 | 3730 | 3730 | 1 |
| 476 | 20240118 | 122200 | 1017954415 | 3730 | 3725 | 3730 | 3725 | 230 |
| 477 | 20240118 | 122100 | 1017097380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 478 | 20240118 | 122000 | 1017097380 | 3730 | 3730 | 3730 | 3730 | 3 |
| 479 | 20240118 | 121900 | 1017086190 | 3725 | 3725 | 3725 | 3725 | 0 |
| 480 | 20240118 | 121800 | 1017086190 | 3725 | 3725 | 3725 | 3725 | 5 |
| 481 | 20240118 | 121700 | 1017067565 | 3750 | 3735 | 3750 | 3735 | 41 |
| 482 | 20240118 | 121600 | 1016914340 | 3735 | 3735 | 3735 | 3725 | 308 |
| 483 | 20240118 | 121500 | 1015766050 | 3750 | 3750 | 3750 | 3750 | 0 |
| 484 | 20240118 | 121400 | 1015766050 | 3750 | 3750 | 3750 | 3750 | 0 |
| 485 | 20240118 | 121300 | 1015766050 | 3750 | 3750 | 3750 | 3750 | 0 |
| 486 | 20240118 | 121200 | 1015766050 | 3750 | 3750 | 3750 | 3750 | 0 |
| 487 | 20240118 | 121100 | 1015766050 | 3750 | 3750 | 3750 | 3750 | 0 |
| 488 | 20240118 | 121000 | 1015766050 | 3750 | 3735 | 3750 | 3725 | 2322 |
| 489 | 20240118 | 120900 | 1007112100 | 3745 | 3745 | 3745 | 3745 | 84 |
| 490 | 20240118 | 120800 | 1006797520 | 3745 | 3745 | 3745 | 3745 | 28 |
| 491 | 20240118 | 120700 | 1006692660 | 3735 | 3735 | 3735 | 3735 | 80 |
| 492 | 20240118 | 120600 | 1006393860 | 3735 | 3735 | 3735 | 3735 | 26 |
| 493 | 20240118 | 120500 | 1006296750 | 3735 | 3740 | 3740 | 3735 | 50 |
| 494 | 20240118 | 120400 | 1006109985 | 3740 | 3745 | 3745 | 3740 | 69 |
| 495 | 20240118 | 120300 | 1005851590 | 3750 | 3750 | 3750 | 3750 | 183 |
| 496 | 20240118 | 120200 | 1005165340 | 3755 | 3750 | 3755 | 3750 | 128 |
| 497 | 20240118 | 120100 | 1004685335 | 3750 | 3750 | 3755 | 3750 | 1207 |
| 498 | 20240118 | 120000 | 1000154085 | 3755 | 3750 | 3755 | 3750 | 278 |
| 499 | 20240118 | 115900 | 999111575 | 3750 | 3745 | 3750 | 3745 | 291 |
| 500 | 20240118 | 115800 | 998021775 | 3750 | 3750 | 3750 | 3750 | 0 |
| 501 | 20240118 | 115700 | 998021775 | 3750 | 3735 | 3750 | 3735 | 211 |
| 502 | 20240118 | 115600 | 997233675 | 3750 | 3750 | 3750 | 3750 | 1174 |
| 503 | 20240118 | 115500 | 992831175 | 3750 | 3730 | 3750 | 3730 | 101 |
| 504 | 20240118 | 115400 | 992452445 | 3750 | 3750 | 3750 | 3750 | 186 |
| 505 | 20240118 | 115300 | 991754945 | 3750 | 3730 | 3750 | 3730 | 2 |
| 506 | 20240118 | 115200 | 991747465 | 3750 | 3745 | 3750 | 3745 | 138 |
| 507 | 20240118 | 115100 | 991230650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 508 | 20240118 | 115000 | 991230650 | 3745 | 3735 | 3745 | 3730 | 3325 |
| 509 | 20240118 | 114900 | 978814420 | 3735 | 3735 | 3735 | 3735 | 5 |
| 510 | 20240118 | 114800 | 978795745 | 3735 | 3725 | 3735 | 3725 | 1129 |
| 511 | 20240118 | 114700 | 974590210 | 3725 | 3725 | 3725 | 3725 | 1000 |
| 512 | 20240118 | 114600 | 970865210 | 3725 | 3725 | 3725 | 3725 | 5 |
| 513 | 20240118 | 114500 | 970846585 | 3730 | 3730 | 3730 | 3730 | 0 |
| 514 | 20240118 | 114400 | 970846585 | 3730 | 3730 | 3730 | 3730 | 50 |
| 515 | 20240118 | 114300 | 970660085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 516 | 20240118 | 114200 | 970660085 | 3730 | 3730 | 3730 | 3730 | 135 |
| 517 | 20240118 | 114100 | 970156535 | 3730 | 3730 | 3730 | 3730 | 0 |
| 518 | 20240118 | 114000 | 970156535 | 3730 | 3725 | 3730 | 3725 | 200 |
| 519 | 20240118 | 113900 | 969411040 | 3725 | 3725 | 3725 | 3725 | 0 |
| 520 | 20240118 | 113800 | 969411040 | 3725 | 3725 | 3730 | 3720 | 263 |
| 521 | 20240118 | 113700 | 968430805 | 3730 | 3730 | 3730 | 3730 | 145 |
| 522 | 20240118 | 113600 | 967889955 | 3725 | 3725 | 3725 | 3725 | 19 |
| 523 | 20240118 | 113500 | 967819180 | 3720 | 3720 | 3720 | 3720 | 4 |
| 524 | 20240118 | 113400 | 967804300 | 3725 | 3725 | 3725 | 3725 | 1 |
| 525 | 20240118 | 113300 | 967800575 | 3725 | 3725 | 3725 | 3725 | 0 |
| 526 | 20240118 | 113200 | 967800575 | 3725 | 3725 | 3725 | 3725 | 533 |
| 527 | 20240118 | 113100 | 965815150 | 3720 | 3720 | 3720 | 3720 | 622 |
| 528 | 20240118 | 113000 | 963501310 | 3720 | 3720 | 3720 | 3720 | 0 |
| 529 | 20240118 | 112900 | 963501310 | 3720 | 3720 | 3720 | 3720 | 0 |
| 530 | 20240118 | 112800 | 963501310 | 3720 | 3720 | 3720 | 3720 | 0 |
| 531 | 20240118 | 112700 | 963501310 | 3720 | 3720 | 3720 | 3720 | 700 |
| 532 | 20240118 | 112600 | 960897310 | 3725 | 3725 | 3725 | 3725 | 0 |
| 533 | 20240118 | 112500 | 960897310 | 3725 | 3725 | 3725 | 3725 | 0 |
| 534 | 20240118 | 112400 | 960897310 | 3725 | 3725 | 3725 | 3725 | 0 |
| 535 | 20240118 | 112300 | 960897310 | 3725 | 3730 | 3730 | 3725 | 620 |
| 536 | 20240118 | 112200 | 958587460 | 3745 | 3745 | 3745 | 3745 | 45 |
| 537 | 20240118 | 112100 | 958418935 | 3745 | 3730 | 3745 | 3730 | 1000 |
| 538 | 20240118 | 112000 | 954681615 | 3730 | 3720 | 3730 | 3715 | 841 |
| 539 | 20240118 | 111900 | 951556670 | 3730 | 3730 | 3730 | 3730 | 283 |
| 540 | 20240118 | 111800 | 950501080 | 3730 | 3735 | 3735 | 3730 | 537 |
| 541 | 20240118 | 111700 | 948497090 | 3720 | 3720 | 3720 | 3720 | 117 |
| 542 | 20240118 | 111600 | 948061850 | 3720 | 3720 | 3720 | 3720 | 1294 |
| 543 | 20240118 | 111500 | 943248170 | 3725 | 3725 | 3725 | 3725 | 397 |
| 544 | 20240118 | 111400 | 941769345 | 3725 | 3730 | 3750 | 3725 | 154 |
| 545 | 20240118 | 111300 | 941194825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 546 | 20240118 | 111200 | 941194825 | 3755 | 3745 | 3755 | 3745 | 1008 |
| 547 | 20240118 | 111100 | 937416830 | 3745 | 3740 | 3745 | 3740 | 753 |
| 548 | 20240118 | 111000 | 934600600 | 3725 | 3725 | 3725 | 3725 | 0 |
| 549 | 20240118 | 110900 | 934600600 | 3725 | 3730 | 3730 | 3725 | 1000 |
| 550 | 20240118 | 110800 | 930874115 | 3740 | 3735 | 3740 | 3735 | 807 |
| 551 | 20240118 | 110700 | 927859965 | 3745 | 3740 | 3745 | 3740 | 105 |
| 552 | 20240118 | 110600 | 927466780 | 3750 | 3750 | 3750 | 3750 | 78 |
| 553 | 20240118 | 110500 | 927174280 | 3735 | 3735 | 3735 | 3735 | 11 |
| 554 | 20240118 | 110400 | 927133195 | 3750 | 3735 | 3750 | 3735 | 502 |
| 555 | 20240118 | 110300 | 925250710 | 3750 | 3745 | 3750 | 3745 | 11 |
| 556 | 20240118 | 110200 | 925209510 | 3750 | 3740 | 3750 | 3740 | 530 |
| 557 | 20240118 | 110100 | 923225645 | 3740 | 3740 | 3740 | 3740 | 5 |
| 558 | 20240118 | 110000 | 923206945 | 3740 | 3740 | 3740 | 3735 | 845 |
| 559 | 20240118 | 105900 | 920046975 | 3740 | 3730 | 3740 | 3730 | 11 |
| 560 | 20240118 | 105800 | 920005935 | 3740 | 3720 | 3740 | 3720 | 4 |
| 561 | 20240118 | 105700 | 919991035 | 3720 | 3750 | 3750 | 3720 | 354 |
| 562 | 20240118 | 105600 | 918669295 | 3750 | 3710 | 3750 | 3710 | 6548 |
| 563 | 20240118 | 105500 | 894184565 | 3710 | 3710 | 3710 | 3705 | 357 |
| 564 | 20240118 | 105400 | 892860115 | 3710 | 3710 | 3710 | 3710 | 0 |
| 565 | 20240118 | 105300 | 892860115 | 3710 | 3710 | 3710 | 3710 | 0 |
| 566 | 20240118 | 105200 | 892860115 | 3710 | 3715 | 3715 | 3710 | 1430 |
| 567 | 20240118 | 105100 | 887553990 | 3720 | 3715 | 3720 | 3715 | 4 |
| 568 | 20240118 | 105000 | 887539125 | 3715 | 3710 | 3715 | 3710 | 355 |
| 569 | 20240118 | 104900 | 886222050 | 3715 | 3715 | 3715 | 3715 | 304 |
| 570 | 20240118 | 104800 | 885092690 | 3720 | 3720 | 3720 | 3720 | 0 |
| 571 | 20240118 | 104700 | 885092690 | 3720 | 3720 | 3720 | 3720 | 71 |
| 572 | 20240118 | 104600 | 884828570 | 3705 | 3725 | 3730 | 3705 | 508 |
| 573 | 20240118 | 104500 | 882944130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 574 | 20240118 | 104400 | 882944130 | 3705 | 3715 | 3730 | 3705 | 1001 |
| 575 | 20240118 | 104300 | 879219180 | 3710 | 3710 | 3710 | 3710 | 0 |
| 576 | 20240118 | 104200 | 879219180 | 3710 | 3705 | 3710 | 3705 | 700 |
| 577 | 20240118 | 104100 | 876624680 | 3700 | 3700 | 3700 | 3700 | 0 |
| 578 | 20240118 | 104000 | 876624680 | 3700 | 3700 | 3700 | 3700 | 485 |
| 579 | 20240118 | 103900 | 874830180 | 3720 | 3720 | 3720 | 3720 | 0 |
| 580 | 20240118 | 103800 | 874830180 | 3720 | 3720 | 3720 | 3720 | 1 |
| 581 | 20240118 | 103700 | 874826460 | 3700 | 3700 | 3700 | 3700 | 0 |
| 582 | 20240118 | 103600 | 874826460 | 3700 | 3700 | 3700 | 3700 | 2277 |
| 583 | 20240118 | 103500 | 866401560 | 3720 | 3720 | 3720 | 3720 | 71 |
| 584 | 20240118 | 103400 | 866137440 | 3725 | 3720 | 3725 | 3695 | 1144 |
| 585 | 20240118 | 103300 | 861892195 | 3720 | 3720 | 3720 | 3720 | 0 |
| 586 | 20240118 | 103200 | 861892195 | 3720 | 3720 | 3720 | 3720 | 20 |
| 587 | 20240118 | 103100 | 861817795 | 3725 | 3725 | 3725 | 3725 | 1 |
| 588 | 20240118 | 103000 | 861814070 | 3730 | 3730 | 3730 | 3730 | 50 |
| 589 | 20240118 | 102900 | 861627570 | 3730 | 3730 | 3730 | 3730 | 1 |
| 590 | 20240118 | 102800 | 861623840 | 3720 | 3720 | 3720 | 3720 | 354 |
| 591 | 20240118 | 102700 | 860306960 | 3720 | 3720 | 3720 | 3720 | 20 |
| 592 | 20240118 | 102600 | 860232560 | 3730 | 3730 | 3730 | 3730 | 55 |
| 593 | 20240118 | 102500 | 860027410 | 3735 | 3735 | 3735 | 3730 | 471 |
| 594 | 20240118 | 102400 | 858269725 | 3735 | 3730 | 3735 | 3730 | 1201 |
| 595 | 20240118 | 102300 | 853789990 | 3730 | 3725 | 3730 | 3725 | 760 |
| 596 | 20240118 | 102200 | 850958985 | 3720 | 3715 | 3720 | 3715 | 452 |
| 597 | 20240118 | 102100 | 849277690 | 3710 | 3710 | 3710 | 3710 | 0 |
| 598 | 20240118 | 102000 | 849277690 | 3710 | 3710 | 3710 | 3710 | 0 |
| 599 | 20240118 | 101900 | 849277690 | 3710 | 3690 | 3710 | 3690 | 7002 |
| 600 | 20240118 | 101800 | 823370390 | 3690 | 3690 | 3690 | 3690 | 1 |
| 601 | 20240118 | 101700 | 823366700 | 3700 | 3695 | 3700 | 3690 | 1081 |
| 602 | 20240118 | 101600 | 819369125 | 3695 | 3690 | 3695 | 3690 | 299 |
| 603 | 20240118 | 101500 | 818265410 | 3690 | 3690 | 3690 | 3690 | 301 |
| 604 | 20240118 | 101400 | 817154720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 605 | 20240118 | 101300 | 817154720 | 3700 | 3680 | 3700 | 3675 | 2043 |
| 606 | 20240118 | 101200 | 809638445 | 3680 | 3680 | 3680 | 3680 | 227 |
| 607 | 20240118 | 101100 | 808803085 | 3675 | 3680 | 3680 | 3675 | 975 |
| 608 | 20240118 | 101000 | 805219050 | 3680 | 3700 | 3700 | 3680 | 506 |
| 609 | 20240118 | 100900 | 803356850 | 3675 | 3680 | 3700 | 3675 | 1232 |
| 610 | 20240118 | 100800 | 798827290 | 3680 | 3680 | 3680 | 3680 | 30 |
| 611 | 20240118 | 100700 | 798716890 | 3680 | 3680 | 3680 | 3680 | 2700 |
| 612 | 20240118 | 100600 | 788780890 | 3680 | 3680 | 3680 | 3680 | 39 |
| 613 | 20240118 | 100500 | 788637370 | 3680 | 3700 | 3700 | 3680 | 184 |
| 614 | 20240118 | 100400 | 787960220 | 3700 | 3685 | 3700 | 3680 | 1703 |
| 615 | 20240118 | 100300 | 781689360 | 3685 | 3690 | 3690 | 3685 | 1840 |
| 616 | 20240118 | 100200 | 774906200 | 3685 | 3700 | 3700 | 3685 | 644 |
| 617 | 20240118 | 100100 | 772532430 | 3700 | 3700 | 3700 | 3700 | 165 |
| 618 | 20240118 | 100000 | 771921930 | 3705 | 3700 | 3705 | 3700 | 520 |
| 619 | 20240118 | 095900 | 769997830 | 3700 | 3695 | 3700 | 3685 | 10834 |
| 620 | 20240118 | 095800 | 730059615 | 3695 | 3710 | 3710 | 3695 | 317 |
| 621 | 20240118 | 095700 | 728883560 | 3710 | 3700 | 3710 | 3685 | 3238 |
| 622 | 20240118 | 095600 | 716920625 | 3695 | 3695 | 3695 | 3695 | 2000 |
| 623 | 20240118 | 095500 | 709530625 | 3690 | 3710 | 3710 | 3690 | 2596 |
| 624 | 20240118 | 095400 | 699929270 | 3705 | 3710 | 3710 | 3705 | 1314 |
| 625 | 20240118 | 095300 | 695059960 | 3710 | 3705 | 3710 | 3705 | 301 |
| 626 | 20240118 | 095200 | 693944750 | 3710 | 3720 | 3720 | 3710 | 1354 |
| 627 | 20240118 | 095100 | 688919905 | 3715 | 3715 | 3715 | 3715 | 440 |
| 628 | 20240118 | 095000 | 687285305 | 3715 | 3720 | 3720 | 3715 | 705 |
| 629 | 20240118 | 094900 | 684663215 | 3720 | 3720 | 3720 | 3720 | 1831 |
| 630 | 20240118 | 094800 | 677851895 | 3720 | 3720 | 3720 | 3720 | 1530 |
| 631 | 20240118 | 094700 | 672160295 | 3715 | 3720 | 3720 | 3715 | 2919 |
| 632 | 20240118 | 094600 | 661301865 | 3720 | 3720 | 3725 | 3715 | 5468 |
| 633 | 20240118 | 094500 | 640958400 | 3720 | 3710 | 3720 | 3710 | 5638 |
| 634 | 20240118 | 094400 | 619999665 | 3710 | 3715 | 3715 | 3710 | 354 |
| 635 | 20240118 | 094300 | 618684560 | 3715 | 3715 | 3715 | 3710 | 648 |
| 636 | 20240118 | 094200 | 616277340 | 3715 | 3715 | 3715 | 3695 | 1317 |
| 637 | 20240118 | 094100 | 611400945 | 3710 | 3700 | 3710 | 3700 | 3177 |
| 638 | 20240118 | 094000 | 599637050 | 3695 | 3695 | 3695 | 3695 | 753 |
| 639 | 20240118 | 093900 | 596854715 | 3685 | 3695 | 3695 | 3685 | 1140 |
| 640 | 20240118 | 093800 | 592643815 | 3695 | 3690 | 3695 | 3690 | 301 |
| 641 | 20240118 | 093700 | 591531635 | 3670 | 3670 | 3670 | 3670 | 48 |
| 642 | 20240118 | 093600 | 591355475 | 3685 | 3665 | 3685 | 3665 | 150 |
| 643 | 20240118 | 093500 | 590802745 | 3665 | 3665 | 3665 | 3665 | 170 |
| 644 | 20240118 | 093400 | 590179695 | 3665 | 3665 | 3670 | 3665 | 5408 |
| 645 | 20240118 | 093300 | 570359075 | 3665 | 3690 | 3690 | 3665 | 5125 |
| 646 | 20240118 | 093200 | 551570050 | 3690 | 3690 | 3690 | 3690 | 120 |
| 647 | 20240118 | 093100 | 551127250 | 3690 | 3670 | 3690 | 3670 | 1126 |
| 648 | 20240118 | 093000 | 546982990 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 649 | 20240118 | 092900 | 543317990 | 3665 | 3665 | 3665 | 3665 | 134 |
| 650 | 20240118 | 092800 | 542826880 | 3665 | 3665 | 3665 | 3665 | 2668 |
| 651 | 20240118 | 092700 | 533048660 | 3670 | 3670 | 3670 | 3665 | 2087 |
| 652 | 20240118 | 092600 | 525395715 | 3665 | 3680 | 3680 | 3665 | 6893 |
| 653 | 20240118 | 092500 | 500076740 | 3675 | 3675 | 3675 | 3675 | 0 |
| 654 | 20240118 | 092400 | 500076740 | 3675 | 3685 | 3685 | 3675 | 12425 |
| 655 | 20240118 | 092300 | 454394590 | 3685 | 3685 | 3700 | 3685 | 1194 |
| 656 | 20240118 | 092200 | 449990650 | 3685 | 3690 | 3690 | 3685 | 303 |
| 657 | 20240118 | 092100 | 448873270 | 3695 | 3695 | 3695 | 3690 | 3099 |
| 658 | 20240118 | 092000 | 437422760 | 3695 | 3705 | 3705 | 3695 | 3061 |
| 659 | 20240118 | 091900 | 426089800 | 3705 | 3705 | 3705 | 3705 | 898 |
| 660 | 20240118 | 091800 | 422762710 | 3710 | 3715 | 3715 | 3710 | 903 |
| 661 | 20240118 | 091700 | 419412565 | 3715 | 3725 | 3725 | 3715 | 1117 |
| 662 | 20240118 | 091600 | 415252705 | 3715 | 3725 | 3725 | 3715 | 2404 |
| 663 | 20240118 | 091500 | 406301845 | 3725 | 3710 | 3725 | 3700 | 3084 |
| 664 | 20240118 | 091400 | 394836035 | 3705 | 3685 | 3705 | 3685 | 857 |
| 665 | 20240118 | 091300 | 391663560 | 3685 | 3700 | 3700 | 3685 | 761 |
| 666 | 20240118 | 091200 | 388858570 | 3685 | 3685 | 3685 | 3680 | 1802 |
| 667 | 20240118 | 091100 | 382221245 | 3685 | 3695 | 3710 | 3680 | 2835 |
| 668 | 20240118 | 091000 | 371752485 | 3710 | 3715 | 3715 | 3690 | 1866 |
| 669 | 20240118 | 090900 | 364834165 | 3715 | 3685 | 3715 | 3680 | 5878 |
| 670 | 20240118 | 090800 | 343145845 | 3685 | 3690 | 3690 | 3675 | 2323 |
| 671 | 20240118 | 090700 | 334597650 | 3675 | 3700 | 3710 | 3675 | 10522 |
| 672 | 20240118 | 090600 | 295840390 | 3695 | 3690 | 3695 | 3680 | 1615 |
| 673 | 20240118 | 090500 | 289881635 | 3700 | 3695 | 3705 | 3680 | 9385 |
| 674 | 20240118 | 090400 | 255280925 | 3690 | 3705 | 3720 | 3690 | 5929 |
| 675 | 20240118 | 090300 | 233348855 | 3705 | 3725 | 3730 | 3700 | 9714 |
| 676 | 20240118 | 090200 | 197271060 | 3720 | 3700 | 3725 | 3700 | 13364 |
| 677 | 20240118 | 090100 | 147662870 | 3700 | 3715 | 3720 | 3685 | 7782 |
| 678 | 20240118 | 090000 | 118736550 | 3715 | 3685 | 3715 | 3675 | 32227 |