29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 25742 |
| 3 | 20240116 | 185200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20240116 | 185100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20240116 | 185000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20240116 | 184900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20240116 | 184800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20240116 | 184700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20240116 | 184600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20240116 | 184500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20240116 | 184400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20240116 | 184300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20240116 | 184200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20240116 | 184100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20240116 | 184000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20240116 | 183900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20240116 | 183800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20240116 | 183700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20240116 | 183600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20240116 | 183500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20240116 | 183400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20240116 | 183300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20240116 | 183200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20240116 | 183100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20240116 | 183000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20240116 | 182900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20240116 | 182800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20240116 | 182700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20240116 | 182600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20240116 | 182500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20240116 | 182400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20240116 | 182300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 25742 |
| 33 | 20240116 | 182200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20240116 | 182100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20240116 | 182000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20240116 | 181900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20240116 | 181800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20240116 | 181700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20240116 | 181600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20240116 | 181500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20240116 | 181400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20240116 | 181300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20240116 | 181200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20240116 | 181100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20240116 | 181000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20240116 | 180900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20240116 | 180800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20240116 | 180700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20240116 | 180600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20240116 | 180500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20240116 | 180400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20240116 | 180300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20240116 | 180200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20240116 | 180100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20240116 | 180000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20240116 | 175900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20240116 | 175800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20240116 | 175700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20240116 | 175600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20240116 | 175500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20240116 | 175400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20240116 | 175300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 25742 |
| 63 | 20240116 | 175200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20240116 | 175100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20240116 | 175000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20240116 | 174900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20240116 | 174800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20240116 | 174700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20240116 | 174600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20240116 | 174500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20240116 | 174400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20240116 | 174300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20240116 | 174200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20240116 | 174100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20240116 | 174000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20240116 | 173900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20240116 | 173800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20240116 | 173700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20240116 | 173600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20240116 | 173500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20240116 | 173400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20240116 | 173300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20240116 | 173200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20240116 | 173100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20240116 | 173000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20240116 | 172900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20240116 | 172800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20240116 | 172700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20240116 | 172600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20240116 | 172500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20240116 | 172400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20240116 | 172300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 25742 |
| 93 | 20240116 | 172200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20240116 | 172100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20240116 | 172000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20240116 | 171900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20240116 | 171800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20240116 | 171700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20240116 | 171600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20240116 | 171500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20240116 | 171400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20240116 | 171300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20240116 | 171200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20240116 | 171100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20240116 | 171000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20240116 | 170900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20240116 | 170800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20240116 | 170700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20240116 | 170600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20240116 | 170500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20240116 | 170400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20240116 | 170300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20240116 | 170200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20240116 | 170100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20240116 | 170000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20240116 | 165900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20240116 | 165800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20240116 | 165700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20240116 | 165600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20240116 | 165500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20240116 | 165400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20240116 | 165300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 25742 |
| 123 | 20240116 | 165200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20240116 | 165100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20240116 | 165000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20240116 | 164900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20240116 | 164800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20240116 | 164700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20240116 | 164600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20240116 | 164500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20240116 | 164400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20240116 | 164300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20240116 | 164200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20240116 | 164100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20240116 | 164000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20240116 | 163900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20240116 | 163800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20240116 | 163700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20240116 | 163600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20240116 | 163500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20240116 | 163400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20240116 | 163300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20240116 | 163200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20240116 | 163100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20240116 | 163000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20240116 | 162900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20240116 | 162800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20240116 | 162700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20240116 | 162600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20240116 | 162500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20240116 | 162400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20240116 | 162300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 25742 |
| 153 | 20240116 | 162200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20240116 | 162100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20240116 | 162000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20240116 | 161900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20240116 | 161800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20240116 | 161700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20240116 | 161600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20240116 | 161500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20240116 | 161400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20240116 | 161300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20240116 | 161200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20240116 | 161100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20240116 | 161000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20240116 | 160900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20240116 | 160800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20240116 | 160700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20240116 | 160600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20240116 | 160500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20240116 | 160400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20240116 | 160300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20240116 | 160200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20240116 | 160100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20240116 | 160000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20240116 | 155900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20240116 | 155800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20240116 | 155700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20240116 | 155600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20240116 | 155500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20240116 | 155400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20240116 | 155300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 25742 |
| 183 | 20240116 | 155200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20240116 | 155100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20240116 | 155000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20240116 | 154900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20240116 | 154800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20240116 | 154700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20240116 | 154600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20240116 | 154500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20240116 | 154400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20240116 | 154300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20240116 | 154200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20240116 | 154100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20240116 | 154000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20240116 | 153900 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20240116 | 153800 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20240116 | 153700 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20240116 | 153600 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20240116 | 153500 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20240116 | 153400 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20240116 | 153300 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20240116 | 153200 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20240116 | 153100 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20240116 | 153000 | 3652529840 | 3765 | 3765 | 3765 | 3765 | 25742 |
| 206 | 20240116 | 152900 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20240116 | 152800 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20240116 | 152700 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20240116 | 152600 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20240116 | 152500 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20240116 | 152400 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20240116 | 152300 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 213 | 20240116 | 152200 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20240116 | 152100 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20240116 | 152000 | 3555611210 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20240116 | 151900 | 3555611210 | 3800 | 3780 | 3800 | 3775 | 5344 |
| 217 | 20240116 | 151800 | 3535344755 | 3795 | 3795 | 3800 | 3775 | 7315 |
| 218 | 20240116 | 151700 | 3507576450 | 3800 | 3790 | 3800 | 3765 | 4119 |
| 219 | 20240116 | 151600 | 3491947690 | 3790 | 3760 | 3795 | 3760 | 3030 |
| 220 | 20240116 | 151500 | 3480466215 | 3760 | 3755 | 3760 | 3755 | 9159 |
| 221 | 20240116 | 151400 | 3446042885 | 3750 | 3735 | 3750 | 3720 | 1882 |
| 222 | 20240116 | 151300 | 3439024990 | 3735 | 3790 | 3795 | 3735 | 12412 |
| 223 | 20240116 | 151200 | 3392157765 | 3790 | 3770 | 3790 | 3770 | 2597 |
| 224 | 20240116 | 151100 | 3382361150 | 3760 | 3795 | 3805 | 3760 | 6569 |
| 225 | 20240116 | 151000 | 3357559455 | 3805 | 3700 | 3805 | 3700 | 33623 |
| 226 | 20240116 | 150900 | 3230563205 | 3700 | 3700 | 3700 | 3700 | 7 |
| 227 | 20240116 | 150800 | 3230537305 | 3705 | 3665 | 3705 | 3665 | 4612 |
| 228 | 20240116 | 150700 | 3213559690 | 3665 | 3670 | 3670 | 3665 | 955 |
| 229 | 20240116 | 150600 | 3210058825 | 3675 | 3680 | 3690 | 3670 | 5531 |
| 230 | 20240116 | 150500 | 3189718245 | 3680 | 3685 | 3685 | 3680 | 3265 |
| 231 | 20240116 | 150400 | 3177700310 | 3685 | 3685 | 3685 | 3685 | 279 |
| 232 | 20240116 | 150300 | 3176672195 | 3685 | 3685 | 3685 | 3685 | 631 |
| 233 | 20240116 | 150200 | 3174346960 | 3685 | 3685 | 3685 | 3685 | 140 |
| 234 | 20240116 | 150100 | 3173831060 | 3685 | 3685 | 3690 | 3680 | 985 |
| 235 | 20240116 | 150000 | 3170201895 | 3680 | 3685 | 3685 | 3680 | 419 |
| 236 | 20240116 | 145900 | 3168658980 | 3685 | 3685 | 3685 | 3685 | 600 |
| 237 | 20240116 | 145800 | 3166447980 | 3685 | 3685 | 3685 | 3685 | 1200 |
| 238 | 20240116 | 145700 | 3162025980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20240116 | 145600 | 3162025980 | 3690 | 3685 | 3690 | 3685 | 808 |
| 240 | 20240116 | 145500 | 3159047475 | 3685 | 3690 | 3690 | 3685 | 216 |
| 241 | 20240116 | 145400 | 3158251230 | 3690 | 3690 | 3690 | 3690 | 2486 |
| 242 | 20240116 | 145300 | 3149077890 | 3690 | 3690 | 3690 | 3680 | 1783 |
| 243 | 20240116 | 145200 | 3142507460 | 3690 | 3690 | 3690 | 3690 | 250 |
| 244 | 20240116 | 145100 | 3141584960 | 3690 | 3695 | 3705 | 3690 | 596 |
| 245 | 20240116 | 145000 | 3139380695 | 3700 | 3705 | 3705 | 3700 | 200 |
| 246 | 20240116 | 144900 | 3138639830 | 3705 | 3695 | 3705 | 3695 | 220 |
| 247 | 20240116 | 144800 | 3137826730 | 3705 | 3685 | 3705 | 3685 | 34 |
| 248 | 20240116 | 144700 | 3137701420 | 3705 | 3705 | 3705 | 3705 | 1 |
| 249 | 20240116 | 144600 | 3137697715 | 3680 | 3700 | 3700 | 3680 | 1342 |
| 250 | 20240116 | 144500 | 3132743690 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20240116 | 144400 | 3132743690 | 3700 | 3695 | 3700 | 3695 | 430 |
| 252 | 20240116 | 144300 | 3131152705 | 3700 | 3680 | 3700 | 3680 | 448 |
| 253 | 20240116 | 144200 | 3129504045 | 3695 | 3680 | 3695 | 3680 | 218 |
| 254 | 20240116 | 144100 | 3128698550 | 3680 | 3680 | 3680 | 3680 | 1067 |
| 255 | 20240116 | 144000 | 3124771990 | 3680 | 3700 | 3700 | 3680 | 274 |
| 256 | 20240116 | 143900 | 3123763190 | 3700 | 3680 | 3700 | 3680 | 101 |
| 257 | 20240116 | 143800 | 3123389790 | 3680 | 3675 | 3680 | 3675 | 466 |
| 258 | 20240116 | 143700 | 3121676415 | 3675 | 3685 | 3695 | 3675 | 3750 |
| 259 | 20240116 | 143600 | 3107854275 | 3705 | 3705 | 3705 | 3705 | 0 |
| 260 | 20240116 | 143500 | 3107854275 | 3705 | 3705 | 3705 | 3685 | 41 |
| 261 | 20240116 | 143400 | 3107703150 | 3685 | 3710 | 3710 | 3685 | 3134 |
| 262 | 20240116 | 143300 | 3096153275 | 3710 | 3710 | 3710 | 3690 | 7732 |
| 263 | 20240116 | 143200 | 3067595840 | 3695 | 3710 | 3710 | 3695 | 5443 |
| 264 | 20240116 | 143100 | 3047458070 | 3705 | 3705 | 3710 | 3705 | 3600 |
| 265 | 20240116 | 143000 | 3034109175 | 3710 | 3710 | 3710 | 3700 | 365 |
| 266 | 20240116 | 142900 | 3032755035 | 3710 | 3710 | 3710 | 3710 | 36 |
| 267 | 20240116 | 142800 | 3032621475 | 3710 | 3710 | 3710 | 3710 | 606 |
| 268 | 20240116 | 142700 | 3030373215 | 3690 | 3710 | 3710 | 3690 | 2305 |
| 269 | 20240116 | 142600 | 3021827775 | 3725 | 3725 | 3725 | 3685 | 22491 |
| 270 | 20240116 | 142500 | 2938521760 | 3740 | 3725 | 3740 | 3725 | 1137 |
| 271 | 20240116 | 142400 | 2934284830 | 3720 | 3755 | 3755 | 3720 | 8122 |
| 272 | 20240116 | 142300 | 2903962500 | 3760 | 3760 | 3760 | 3750 | 2243 |
| 273 | 20240116 | 142200 | 2895533620 | 3760 | 3760 | 3780 | 3755 | 898 |
| 274 | 20240116 | 142100 | 2892154810 | 3760 | 3755 | 3760 | 3755 | 347 |
| 275 | 20240116 | 142000 | 2890851520 | 3745 | 3740 | 3750 | 3740 | 5784 |
| 276 | 20240116 | 141900 | 2869172580 | 3740 | 3740 | 3740 | 3740 | 554 |
| 277 | 20240116 | 141800 | 2867100620 | 3740 | 3740 | 3740 | 3740 | 238 |
| 278 | 20240116 | 141700 | 2866210500 | 3740 | 3740 | 3740 | 3740 | 251 |
| 279 | 20240116 | 141600 | 2865271760 | 3740 | 3740 | 3740 | 3735 | 296 |
| 280 | 20240116 | 141500 | 2864164795 | 3740 | 3745 | 3745 | 3740 | 726 |
| 281 | 20240116 | 141400 | 2861446665 | 3745 | 3750 | 3750 | 3745 | 1447 |
| 282 | 20240116 | 141300 | 2856026650 | 3750 | 3750 | 3750 | 3745 | 1408 |
| 283 | 20240116 | 141200 | 2850747340 | 3750 | 3750 | 3750 | 3750 | 251 |
| 284 | 20240116 | 141100 | 2849806090 | 3755 | 3755 | 3760 | 3750 | 1243 |
| 285 | 20240116 | 141000 | 2845141080 | 3760 | 3730 | 3760 | 3730 | 1652 |
| 286 | 20240116 | 140900 | 2838944805 | 3735 | 3725 | 3735 | 3725 | 323 |
| 287 | 20240116 | 140800 | 2837741620 | 3740 | 3740 | 3740 | 3740 | 408 |
| 288 | 20240116 | 140700 | 2836215700 | 3740 | 3730 | 3740 | 3730 | 333 |
| 289 | 20240116 | 140600 | 2834973600 | 3725 | 3730 | 3730 | 3725 | 122 |
| 290 | 20240116 | 140500 | 2834518545 | 3730 | 3730 | 3730 | 3720 | 791 |
| 291 | 20240116 | 140400 | 2831571115 | 3720 | 3745 | 3745 | 3720 | 1745 |
| 292 | 20240116 | 140300 | 2825054290 | 3750 | 3750 | 3760 | 3750 | 6696 |
| 293 | 20240116 | 140200 | 2799913685 | 3760 | 3770 | 3775 | 3740 | 17039 |
| 294 | 20240116 | 140100 | 2735801625 | 3770 | 3745 | 3780 | 3745 | 8486 |
| 295 | 20240116 | 140000 | 2703933180 | 3745 | 3750 | 3750 | 3745 | 4396 |
| 296 | 20240116 | 135900 | 2687451450 | 3750 | 3725 | 3750 | 3725 | 10113 |
| 297 | 20240116 | 135800 | 2649583870 | 3725 | 3720 | 3725 | 3720 | 647 |
| 298 | 20240116 | 135700 | 2647177015 | 3715 | 3720 | 3720 | 3710 | 881 |
| 299 | 20240116 | 135600 | 2643904125 | 3720 | 3715 | 3725 | 3715 | 437 |
| 300 | 20240116 | 135500 | 2642278995 | 3715 | 3725 | 3725 | 3715 | 848 |
| 301 | 20240116 | 135400 | 2639120945 | 3725 | 3710 | 3725 | 3710 | 6693 |
| 302 | 20240116 | 135300 | 2614254950 | 3710 | 3710 | 3710 | 3705 | 3358 |
| 303 | 20240116 | 135200 | 2601801715 | 3705 | 3700 | 3705 | 3700 | 1363 |
| 304 | 20240116 | 135100 | 2596754815 | 3700 | 3670 | 3705 | 3670 | 5072 |
| 305 | 20240116 | 135000 | 2578053225 | 3665 | 3660 | 3665 | 3660 | 792 |
| 306 | 20240116 | 134900 | 2575152185 | 3655 | 3655 | 3655 | 3650 | 306 |
| 307 | 20240116 | 134800 | 2574034280 | 3650 | 3650 | 3650 | 3650 | 168 |
| 308 | 20240116 | 134700 | 2573421080 | 3650 | 3645 | 3650 | 3645 | 686 |
| 309 | 20240116 | 134600 | 2570917390 | 3650 | 3650 | 3650 | 3650 | 6 |
| 310 | 20240116 | 134500 | 2570895490 | 3650 | 3650 | 3650 | 3650 | 219 |
| 311 | 20240116 | 134400 | 2570096140 | 3650 | 3635 | 3650 | 3630 | 1145 |
| 312 | 20240116 | 134300 | 2565929850 | 3630 | 3630 | 3630 | 3630 | 0 |
| 313 | 20240116 | 134200 | 2565929850 | 3630 | 3640 | 3640 | 3630 | 901 |
| 314 | 20240116 | 134100 | 2562656330 | 3640 | 3635 | 3640 | 3635 | 31 |
| 315 | 20240116 | 134000 | 2562543635 | 3625 | 3625 | 3625 | 3625 | 100 |
| 316 | 20240116 | 133900 | 2562181135 | 3635 | 3630 | 3635 | 3625 | 1816 |
| 317 | 20240116 | 133800 | 2555590135 | 3625 | 3625 | 3625 | 3625 | 660 |
| 318 | 20240116 | 133700 | 2553197635 | 3620 | 3625 | 3625 | 3620 | 2400 |
| 319 | 20240116 | 133600 | 2544508030 | 3640 | 3625 | 3640 | 3625 | 3 |
| 320 | 20240116 | 133500 | 2544497140 | 3625 | 3625 | 3625 | 3625 | 229 |
| 321 | 20240116 | 133400 | 2543667015 | 3625 | 3650 | 3650 | 3625 | 3476 |
| 322 | 20240116 | 133300 | 2531057400 | 3640 | 3640 | 3640 | 3625 | 3779 |
| 323 | 20240116 | 133200 | 2517340750 | 3625 | 3630 | 3630 | 3625 | 1063 |
| 324 | 20240116 | 133100 | 2513486560 | 3630 | 3640 | 3645 | 3630 | 6475 |
| 325 | 20240116 | 133000 | 2489935060 | 3645 | 3640 | 3645 | 3640 | 508 |
| 326 | 20240116 | 132900 | 2488085400 | 3640 | 3640 | 3640 | 3640 | 2 |
| 327 | 20240116 | 132800 | 2488078120 | 3645 | 3640 | 3645 | 3625 | 1450 |
| 328 | 20240116 | 132700 | 2482807630 | 3640 | 3620 | 3640 | 3620 | 10198 |
| 329 | 20240116 | 132600 | 2445878895 | 3620 | 3640 | 3640 | 3620 | 868 |
| 330 | 20240116 | 132500 | 2442730705 | 3640 | 3635 | 3640 | 3635 | 50 |
| 331 | 20240116 | 132400 | 2442548735 | 3640 | 3640 | 3640 | 3640 | 2 |
| 332 | 20240116 | 132300 | 2442541455 | 3630 | 3630 | 3630 | 3630 | 5 |
| 333 | 20240116 | 132200 | 2442523305 | 3640 | 3640 | 3640 | 3640 | 1 |
| 334 | 20240116 | 132100 | 2442519665 | 3640 | 3640 | 3640 | 3640 | 2 |
| 335 | 20240116 | 132000 | 2442512385 | 3640 | 3625 | 3640 | 3625 | 210 |
| 336 | 20240116 | 131900 | 2441751090 | 3625 | 3625 | 3625 | 3625 | 27 |
| 337 | 20240116 | 131800 | 2441653215 | 3635 | 3625 | 3635 | 3620 | 528 |
| 338 | 20240116 | 131700 | 2439741305 | 3620 | 3620 | 3620 | 3620 | 478 |
| 339 | 20240116 | 131600 | 2438010945 | 3615 | 3615 | 3640 | 3615 | 13900 |
| 340 | 20240116 | 131500 | 2387762370 | 3615 | 3620 | 3620 | 3615 | 6187 |
| 341 | 20240116 | 131400 | 2365392405 | 3620 | 3620 | 3620 | 3620 | 382 |
| 342 | 20240116 | 131300 | 2364009565 | 3620 | 3630 | 3630 | 3620 | 6260 |
| 343 | 20240116 | 131200 | 2341340555 | 3625 | 3645 | 3650 | 3625 | 2315 |
| 344 | 20240116 | 131100 | 2332916375 | 3645 | 3650 | 3650 | 3645 | 1157 |
| 345 | 20240116 | 131000 | 2328698610 | 3650 | 3650 | 3650 | 3630 | 2525 |
| 346 | 20240116 | 130900 | 2319522305 | 3635 | 3650 | 3650 | 3635 | 7582 |
| 347 | 20240116 | 130800 | 2291932720 | 3650 | 3645 | 3650 | 3645 | 1537 |
| 348 | 20240116 | 130700 | 2286325090 | 3650 | 3650 | 3650 | 3650 | 74 |
| 349 | 20240116 | 130600 | 2286054990 | 3650 | 3650 | 3650 | 3645 | 228 |
| 350 | 20240116 | 130500 | 2285223830 | 3650 | 3650 | 3650 | 3650 | 2232 |
| 351 | 20240116 | 130400 | 2277077030 | 3650 | 3660 | 3660 | 3650 | 505 |
| 352 | 20240116 | 130300 | 2275232950 | 3665 | 3650 | 3665 | 3650 | 335 |
| 353 | 20240116 | 130200 | 2274007380 | 3650 | 3650 | 3650 | 3650 | 558 |
| 354 | 20240116 | 130100 | 2271970680 | 3650 | 3645 | 3650 | 3640 | 505 |
| 355 | 20240116 | 130000 | 2270128745 | 3650 | 3650 | 3650 | 3650 | 677 |
| 356 | 20240116 | 125900 | 2267657695 | 3645 | 3635 | 3645 | 3630 | 5265 |
| 357 | 20240116 | 125800 | 2248517680 | 3640 | 3640 | 3640 | 3635 | 5760 |
| 358 | 20240116 | 125700 | 2227554125 | 3640 | 3650 | 3650 | 3640 | 2111 |
| 359 | 20240116 | 125600 | 2219867005 | 3650 | 3650 | 3650 | 3645 | 12126 |
| 360 | 20240116 | 125500 | 2175619205 | 3650 | 3655 | 3660 | 3650 | 1642 |
| 361 | 20240116 | 125400 | 2169624245 | 3655 | 3655 | 3655 | 3650 | 7502 |
| 362 | 20240116 | 125300 | 2142237130 | 3655 | 3660 | 3660 | 3655 | 7502 |
| 363 | 20240116 | 125200 | 2114801825 | 3655 | 3660 | 3660 | 3655 | 5474 |
| 364 | 20240116 | 125100 | 2094769485 | 3660 | 3660 | 3660 | 3660 | 2877 |
| 365 | 20240116 | 125000 | 2084239665 | 3660 | 3670 | 3670 | 3660 | 31 |
| 366 | 20240116 | 124900 | 2084126195 | 3665 | 3670 | 3670 | 3660 | 3180 |
| 367 | 20240116 | 124800 | 2072482110 | 3665 | 3660 | 3665 | 3660 | 1155 |
| 368 | 20240116 | 124700 | 2068254280 | 3660 | 3665 | 3665 | 3660 | 5200 |
| 369 | 20240116 | 124600 | 2049208025 | 3665 | 3665 | 3670 | 3665 | 1076 |
| 370 | 20240116 | 124500 | 2045264480 | 3665 | 3665 | 3665 | 3665 | 0 |
| 371 | 20240116 | 124400 | 2045264480 | 3665 | 3665 | 3665 | 3665 | 386 |
| 372 | 20240116 | 124300 | 2043849790 | 3665 | 3665 | 3665 | 3665 | 359 |
| 373 | 20240116 | 124200 | 2042534055 | 3670 | 3670 | 3670 | 3665 | 3231 |
| 374 | 20240116 | 124100 | 2030687555 | 3670 | 3675 | 3675 | 3670 | 529 |
| 375 | 20240116 | 124000 | 2028743505 | 3670 | 3670 | 3670 | 3670 | 297 |
| 376 | 20240116 | 123900 | 2027653515 | 3675 | 3675 | 3675 | 3675 | 424 |
| 377 | 20240116 | 123800 | 2026095315 | 3675 | 3690 | 3690 | 3675 | 5 |
| 378 | 20240116 | 123700 | 2026076925 | 3675 | 3670 | 3690 | 3670 | 94 |
| 379 | 20240116 | 123600 | 2025731915 | 3670 | 3685 | 3685 | 3670 | 534 |
| 380 | 20240116 | 123500 | 2023766030 | 3685 | 3685 | 3685 | 3685 | 0 |
| 381 | 20240116 | 123400 | 2023766030 | 3685 | 3685 | 3685 | 3680 | 84 |
| 382 | 20240116 | 123300 | 2023456515 | 3690 | 3690 | 3690 | 3690 | 0 |
| 383 | 20240116 | 123200 | 2023456515 | 3690 | 3665 | 3690 | 3665 | 3973 |
| 384 | 20240116 | 123100 | 2008889880 | 3670 | 3665 | 3670 | 3665 | 1632 |
| 385 | 20240116 | 123000 | 2002908570 | 3670 | 3670 | 3670 | 3665 | 431 |
| 386 | 20240116 | 122900 | 2001327035 | 3665 | 3660 | 3665 | 3660 | 448 |
| 387 | 20240116 | 122800 | 1999687135 | 3660 | 3665 | 3670 | 3660 | 11109 |
| 388 | 20240116 | 122700 | 1958983070 | 3665 | 3680 | 3680 | 3665 | 7238 |
| 389 | 20240116 | 122600 | 1932413515 | 3680 | 3690 | 3690 | 3680 | 6107 |
| 390 | 20240116 | 122500 | 1909939695 | 3685 | 3685 | 3685 | 3680 | 2143 |
| 391 | 20240116 | 122400 | 1902052455 | 3685 | 3690 | 3690 | 3685 | 895 |
| 392 | 20240116 | 122300 | 1898754260 | 3685 | 3685 | 3690 | 3685 | 561 |
| 393 | 20240116 | 122200 | 1896686925 | 3685 | 3685 | 3690 | 3685 | 468 |
| 394 | 20240116 | 122100 | 1894962095 | 3685 | 3685 | 3685 | 3685 | 200 |
| 395 | 20240116 | 122000 | 1894225095 | 3685 | 3690 | 3690 | 3685 | 303 |
| 396 | 20240116 | 121900 | 1893107530 | 3690 | 3690 | 3690 | 3690 | 500 |
| 397 | 20240116 | 121800 | 1891262530 | 3690 | 3695 | 3695 | 3690 | 321 |
| 398 | 20240116 | 121700 | 1890077540 | 3695 | 3695 | 3695 | 3685 | 660 |
| 399 | 20240116 | 121600 | 1887643385 | 3695 | 3690 | 3695 | 3690 | 30 |
| 400 | 20240116 | 121500 | 1887532555 | 3695 | 3685 | 3695 | 3685 | 131 |
| 401 | 20240116 | 121400 | 1887049800 | 3695 | 3685 | 3695 | 3685 | 5 |
| 402 | 20240116 | 121300 | 1887031345 | 3685 | 3685 | 3685 | 3685 | 120 |
| 403 | 20240116 | 121200 | 1886589145 | 3685 | 3685 | 3690 | 3685 | 1314 |
| 404 | 20240116 | 121100 | 1881747045 | 3690 | 3690 | 3690 | 3690 | 22 |
| 405 | 20240116 | 121000 | 1881665865 | 3690 | 3690 | 3690 | 3690 | 949 |
| 406 | 20240116 | 120900 | 1878164055 | 3695 | 3695 | 3695 | 3695 | 124 |
| 407 | 20240116 | 120800 | 1877705875 | 3695 | 3690 | 3695 | 3690 | 126 |
| 408 | 20240116 | 120700 | 1877240405 | 3690 | 3690 | 3690 | 3690 | 8 |
| 409 | 20240116 | 120600 | 1877210885 | 3690 | 3690 | 3690 | 3690 | 377 |
| 410 | 20240116 | 120500 | 1875819755 | 3690 | 3690 | 3690 | 3690 | 0 |
| 411 | 20240116 | 120400 | 1875819755 | 3690 | 3690 | 3690 | 3690 | 95 |
| 412 | 20240116 | 120300 | 1875469205 | 3700 | 3690 | 3700 | 3690 | 304 |
| 413 | 20240116 | 120200 | 1874344425 | 3700 | 3695 | 3700 | 3695 | 350 |
| 414 | 20240116 | 120100 | 1873049720 | 3690 | 3685 | 3690 | 3685 | 440 |
| 415 | 20240116 | 120000 | 1871427020 | 3685 | 3690 | 3690 | 3685 | 1674 |
| 416 | 20240116 | 115900 | 1865258270 | 3690 | 3690 | 3690 | 3690 | 10 |
| 417 | 20240116 | 115800 | 1865221370 | 3690 | 3690 | 3690 | 3690 | 1589 |
| 418 | 20240116 | 115700 | 1859357960 | 3695 | 3695 | 3695 | 3695 | 0 |
| 419 | 20240116 | 115600 | 1859357960 | 3695 | 3700 | 3700 | 3695 | 538 |
| 420 | 20240116 | 115500 | 1857369575 | 3700 | 3700 | 3700 | 3700 | 315 |
| 421 | 20240116 | 115400 | 1856204075 | 3700 | 3700 | 3700 | 3700 | 500 |
| 422 | 20240116 | 115300 | 1854354075 | 3700 | 3700 | 3700 | 3700 | 11 |
| 423 | 20240116 | 115200 | 1854313375 | 3700 | 3700 | 3700 | 3700 | 41 |
| 424 | 20240116 | 115100 | 1854161675 | 3700 | 3700 | 3700 | 3700 | 0 |
| 425 | 20240116 | 115000 | 1854161675 | 3700 | 3700 | 3700 | 3690 | 1017 |
| 426 | 20240116 | 114900 | 1850406510 | 3695 | 3695 | 3695 | 3695 | 285 |
| 427 | 20240116 | 114800 | 1849353435 | 3695 | 3695 | 3695 | 3695 | 538 |
| 428 | 20240116 | 114700 | 1847365525 | 3695 | 3695 | 3695 | 3695 | 1327 |
| 429 | 20240116 | 114600 | 1842462260 | 3700 | 3700 | 3700 | 3700 | 96 |
| 430 | 20240116 | 114500 | 1842107060 | 3695 | 3695 | 3695 | 3695 | 300 |
| 431 | 20240116 | 114400 | 1840998560 | 3700 | 3695 | 3700 | 3695 | 609 |
| 432 | 20240116 | 114300 | 1838748260 | 3695 | 3700 | 3700 | 3695 | 299 |
| 433 | 20240116 | 114200 | 1837642955 | 3700 | 3700 | 3700 | 3700 | 150 |
| 434 | 20240116 | 114100 | 1837087955 | 3700 | 3700 | 3700 | 3695 | 444 |
| 435 | 20240116 | 114000 | 1835446450 | 3700 | 3700 | 3700 | 3700 | 10 |
| 436 | 20240116 | 113900 | 1835409450 | 3700 | 3705 | 3705 | 3700 | 6297 |
| 437 | 20240116 | 113800 | 1812110545 | 3705 | 3705 | 3705 | 3705 | 0 |
| 438 | 20240116 | 113700 | 1812110545 | 3705 | 3705 | 3705 | 3705 | 424 |
| 439 | 20240116 | 113600 | 1810539625 | 3715 | 3715 | 3715 | 3715 | 145 |
| 440 | 20240116 | 113500 | 1810000950 | 3715 | 3715 | 3715 | 3715 | 2 |
| 441 | 20240116 | 113400 | 1809993520 | 3715 | 3715 | 3715 | 3715 | 3 |
| 442 | 20240116 | 113300 | 1809982375 | 3705 | 3705 | 3705 | 3705 | 2 |
| 443 | 20240116 | 113200 | 1809974965 | 3705 | 3705 | 3705 | 3705 | 0 |
| 444 | 20240116 | 113100 | 1809974965 | 3705 | 3710 | 3710 | 3705 | 2229 |
| 445 | 20240116 | 113000 | 1801716230 | 3710 | 3710 | 3710 | 3710 | 142 |
| 446 | 20240116 | 112900 | 1801189410 | 3715 | 3705 | 3715 | 3705 | 825 |
| 447 | 20240116 | 112800 | 1798124605 | 3705 | 3705 | 3705 | 3705 | 501 |
| 448 | 20240116 | 112700 | 1796268400 | 3705 | 3710 | 3710 | 3705 | 737 |
| 449 | 20240116 | 112600 | 1793536945 | 3715 | 3710 | 3715 | 3710 | 526 |
| 450 | 20240116 | 112500 | 1791584485 | 3705 | 3705 | 3705 | 3705 | 50 |
| 451 | 20240116 | 112400 | 1791399235 | 3715 | 3720 | 3720 | 3710 | 5104 |
| 452 | 20240116 | 112300 | 1772442050 | 3720 | 3720 | 3720 | 3720 | 591 |
| 453 | 20240116 | 112200 | 1770243530 | 3720 | 3720 | 3720 | 3720 | 11 |
| 454 | 20240116 | 112100 | 1770202610 | 3720 | 3720 | 3720 | 3720 | 641 |
| 455 | 20240116 | 112000 | 1767818090 | 3715 | 3715 | 3720 | 3715 | 106 |
| 456 | 20240116 | 111900 | 1767423995 | 3715 | 3710 | 3715 | 3710 | 6 |
| 457 | 20240116 | 111800 | 1767401730 | 3720 | 3700 | 3720 | 3700 | 462 |
| 458 | 20240116 | 111700 | 1765692260 | 3700 | 3710 | 3710 | 3700 | 720 |
| 459 | 20240116 | 111600 | 1763026205 | 3705 | 3715 | 3715 | 3705 | 125 |
| 460 | 20240116 | 111500 | 1762563070 | 3705 | 3705 | 3705 | 3705 | 44 |
| 461 | 20240116 | 111400 | 1762400050 | 3715 | 3715 | 3715 | 3715 | 372 |
| 462 | 20240116 | 111300 | 1761018070 | 3705 | 3720 | 3720 | 3705 | 3851 |
| 463 | 20240116 | 111200 | 1746750040 | 3725 | 3725 | 3725 | 3725 | 0 |
| 464 | 20240116 | 111100 | 1746750040 | 3725 | 3725 | 3725 | 3725 | 0 |
| 465 | 20240116 | 111000 | 1746750040 | 3725 | 3720 | 3725 | 3720 | 58 |
| 466 | 20240116 | 110900 | 1746534150 | 3700 | 3700 | 3700 | 3700 | 343 |
| 467 | 20240116 | 110800 | 1745265050 | 3700 | 3710 | 3710 | 3700 | 10000 |
| 468 | 20240116 | 110700 | 1708250965 | 3730 | 3730 | 3730 | 3730 | 0 |
| 469 | 20240116 | 110600 | 1708250965 | 3730 | 3730 | 3730 | 3730 | 0 |
| 470 | 20240116 | 110500 | 1708250965 | 3730 | 3725 | 3735 | 3700 | 9436 |
| 471 | 20240116 | 110400 | 1673291100 | 3725 | 3730 | 3730 | 3725 | 628 |
| 472 | 20240116 | 110300 | 1670948770 | 3725 | 3725 | 3725 | 3725 | 0 |
| 473 | 20240116 | 110200 | 1670948770 | 3725 | 3725 | 3725 | 3725 | 780 |
| 474 | 20240116 | 110100 | 1668043270 | 3740 | 3725 | 3740 | 3725 | 1499 |
| 475 | 20240116 | 110000 | 1662447940 | 3725 | 3725 | 3725 | 3725 | 270 |
| 476 | 20240116 | 105900 | 1661442190 | 3720 | 3730 | 3730 | 3720 | 18 |
| 477 | 20240116 | 105800 | 1661375100 | 3735 | 3730 | 3735 | 3730 | 10 |
| 478 | 20240116 | 105700 | 1661337760 | 3735 | 3735 | 3735 | 3735 | 157 |
| 479 | 20240116 | 105600 | 1660751365 | 3735 | 3720 | 3735 | 3720 | 1798 |
| 480 | 20240116 | 105500 | 1654046885 | 3715 | 3700 | 3715 | 3700 | 4067 |
| 481 | 20240116 | 105400 | 1638985550 | 3695 | 3700 | 3700 | 3695 | 1503 |
| 482 | 20240116 | 105300 | 1633431495 | 3695 | 3700 | 3700 | 3695 | 1060 |
| 483 | 20240116 | 105200 | 1629509585 | 3700 | 3695 | 3700 | 3695 | 931 |
| 484 | 20240116 | 105100 | 1626067385 | 3700 | 3700 | 3700 | 3700 | 240 |
| 485 | 20240116 | 105000 | 1625179385 | 3705 | 3705 | 3705 | 3705 | 291 |
| 486 | 20240116 | 104900 | 1624101230 | 3705 | 3720 | 3720 | 3705 | 132 |
| 487 | 20240116 | 104800 | 1623610730 | 3705 | 3700 | 3705 | 3700 | 95 |
| 488 | 20240116 | 104700 | 1623258965 | 3695 | 3695 | 3695 | 3695 | 1450 |
| 489 | 20240116 | 104600 | 1617901215 | 3695 | 3700 | 3705 | 3695 | 939 |
| 490 | 20240116 | 104500 | 1614428395 | 3700 | 3700 | 3700 | 3700 | 245 |
| 491 | 20240116 | 104400 | 1613521895 | 3705 | 3705 | 3705 | 3705 | 1 |
| 492 | 20240116 | 104300 | 1613518190 | 3705 | 3700 | 3705 | 3700 | 1607 |
| 493 | 20240116 | 104200 | 1607566065 | 3700 | 3700 | 3700 | 3700 | 688 |
| 494 | 20240116 | 104100 | 1605020465 | 3705 | 3705 | 3705 | 3705 | 6402 |
| 495 | 20240116 | 104000 | 1581301055 | 3705 | 3725 | 3725 | 3705 | 73 |
| 496 | 20240116 | 103900 | 1581030190 | 3725 | 3710 | 3725 | 3705 | 138 |
| 497 | 20240116 | 103800 | 1580517470 | 3705 | 3710 | 3725 | 3705 | 71 |
| 498 | 20240116 | 103700 | 1580254270 | 3705 | 3705 | 3705 | 3705 | 252 |
| 499 | 20240116 | 103600 | 1579320610 | 3700 | 3700 | 3700 | 3700 | 757 |
| 500 | 20240116 | 103500 | 1576519710 | 3700 | 3700 | 3705 | 3700 | 183 |
| 501 | 20240116 | 103400 | 1575842605 | 3700 | 3700 | 3700 | 3700 | 1 |
| 502 | 20240116 | 103300 | 1575838905 | 3700 | 3705 | 3730 | 3695 | 4501 |
| 503 | 20240116 | 103200 | 1559178180 | 3700 | 3715 | 3730 | 3700 | 1567 |
| 504 | 20240116 | 103100 | 1553362115 | 3730 | 3735 | 3735 | 3730 | 1314 |
| 505 | 20240116 | 103000 | 1548454445 | 3735 | 3735 | 3735 | 3735 | 3 |
| 506 | 20240116 | 102900 | 1548443240 | 3735 | 3720 | 3735 | 3715 | 1794 |
| 507 | 20240116 | 102800 | 1541767045 | 3725 | 3740 | 3740 | 3725 | 624 |
| 508 | 20240116 | 102700 | 1539440175 | 3750 | 3755 | 3755 | 3750 | 516 |
| 509 | 20240116 | 102600 | 1537504130 | 3760 | 3755 | 3760 | 3750 | 4890 |
| 510 | 20240116 | 102500 | 1519142285 | 3725 | 3760 | 3760 | 3720 | 4688 |
| 511 | 20240116 | 102400 | 1501555865 | 3760 | 3740 | 3760 | 3740 | 4539 |
| 512 | 20240116 | 102300 | 1484521420 | 3750 | 3730 | 3750 | 3730 | 8643 |
| 513 | 20240116 | 102200 | 1452197420 | 3735 | 3730 | 3735 | 3725 | 656 |
| 514 | 20240116 | 102100 | 1449749505 | 3735 | 3700 | 3735 | 3700 | 2054 |
| 515 | 20240116 | 102000 | 1442117690 | 3700 | 3710 | 3715 | 3700 | 405 |
| 516 | 20240116 | 101900 | 1440617230 | 3710 | 3705 | 3710 | 3705 | 405 |
| 517 | 20240116 | 101800 | 1439114700 | 3705 | 3700 | 3705 | 3700 | 808 |
| 518 | 20240116 | 101700 | 1436125000 | 3700 | 3690 | 3700 | 3690 | 1741 |
| 519 | 20240116 | 101600 | 1429686500 | 3700 | 3700 | 3700 | 3700 | 11 |
| 520 | 20240116 | 101500 | 1429645800 | 3700 | 3700 | 3700 | 3695 | 981 |
| 521 | 20240116 | 101400 | 1426017095 | 3700 | 3685 | 3700 | 3685 | 641 |
| 522 | 20240116 | 101300 | 1423654545 | 3685 | 3695 | 3700 | 3685 | 1467 |
| 523 | 20240116 | 101200 | 1418236390 | 3685 | 3695 | 3695 | 3685 | 1125 |
| 524 | 20240116 | 101100 | 1414085485 | 3695 | 3695 | 3700 | 3695 | 819 |
| 525 | 20240116 | 101000 | 1411057780 | 3695 | 3695 | 3700 | 3695 | 459 |
| 526 | 20240116 | 100900 | 1409361770 | 3695 | 3685 | 3695 | 3675 | 3174 |
| 527 | 20240116 | 100800 | 1397651410 | 3675 | 3675 | 3680 | 3675 | 195 |
| 528 | 20240116 | 100700 | 1396934360 | 3675 | 3670 | 3695 | 3665 | 4476 |
| 529 | 20240116 | 100600 | 1380485830 | 3665 | 3670 | 3670 | 3665 | 6081 |
| 530 | 20240116 | 100500 | 1358196335 | 3670 | 3675 | 3675 | 3670 | 12809 |
| 531 | 20240116 | 100400 | 1311187295 | 3675 | 3675 | 3675 | 3675 | 1593 |
| 532 | 20240116 | 100300 | 1305333020 | 3675 | 3680 | 3680 | 3675 | 2578 |
| 533 | 20240116 | 100200 | 1295848640 | 3695 | 3680 | 3695 | 3680 | 30 |
| 534 | 20240116 | 100100 | 1295738225 | 3680 | 3685 | 3685 | 3680 | 1579 |
| 535 | 20240116 | 100000 | 1289927465 | 3680 | 3685 | 3685 | 3680 | 861 |
| 536 | 20240116 | 095900 | 1286758220 | 3685 | 3685 | 3685 | 3685 | 80 |
| 537 | 20240116 | 095800 | 1286463420 | 3685 | 3685 | 3685 | 3685 | 25 |
| 538 | 20240116 | 095700 | 1286371295 | 3685 | 3685 | 3685 | 3680 | 807 |
| 539 | 20240116 | 095600 | 1283398855 | 3685 | 3685 | 3695 | 3685 | 487 |
| 540 | 20240116 | 095500 | 1281603760 | 3685 | 3670 | 3685 | 3670 | 2003 |
| 541 | 20240116 | 095400 | 1274235905 | 3670 | 3670 | 3695 | 3670 | 3296 |
| 542 | 20240116 | 095300 | 1262139435 | 3670 | 3675 | 3675 | 3665 | 11924 |
| 543 | 20240116 | 095200 | 1218390810 | 3675 | 3675 | 3680 | 3675 | 3310 |
| 544 | 20240116 | 095100 | 1206222285 | 3675 | 3675 | 3675 | 3675 | 589 |
| 545 | 20240116 | 095000 | 1204057710 | 3675 | 3680 | 3680 | 3675 | 4387 |
| 546 | 20240116 | 094900 | 1187922560 | 3685 | 3680 | 3685 | 3680 | 1666 |
| 547 | 20240116 | 094800 | 1181786615 | 3680 | 3685 | 3685 | 3680 | 1527 |
| 548 | 20240116 | 094700 | 1176161685 | 3685 | 3685 | 3690 | 3685 | 964 |
| 549 | 20240116 | 094600 | 1172608845 | 3695 | 3680 | 3695 | 3680 | 114 |
| 550 | 20240116 | 094500 | 1172187825 | 3685 | 3710 | 3710 | 3675 | 636 |
| 551 | 20240116 | 094400 | 1169846280 | 3695 | 3685 | 3695 | 3680 | 3225 |
| 552 | 20240116 | 094300 | 1157947165 | 3685 | 3675 | 3685 | 3670 | 5637 |
| 553 | 20240116 | 094200 | 1137233520 | 3675 | 3680 | 3680 | 3670 | 720 |
| 554 | 20240116 | 094100 | 1134588495 | 3685 | 3680 | 3695 | 3670 | 750 |
| 555 | 20240116 | 094000 | 1131829395 | 3675 | 3680 | 3680 | 3675 | 7819 |
| 556 | 20240116 | 093900 | 1103076590 | 3680 | 3680 | 3680 | 3680 | 3386 |
| 557 | 20240116 | 093800 | 1090616110 | 3680 | 3680 | 3685 | 3680 | 1019 |
| 558 | 20240116 | 093700 | 1086866080 | 3695 | 3705 | 3705 | 3680 | 11470 |
| 559 | 20240116 | 093600 | 1044534960 | 3705 | 3715 | 3715 | 3705 | 224 |
| 560 | 20240116 | 093500 | 1043702840 | 3715 | 3705 | 3715 | 3695 | 4850 |
| 561 | 20240116 | 093400 | 1025738205 | 3705 | 3700 | 3705 | 3700 | 574 |
| 562 | 20240116 | 093300 | 1023613090 | 3700 | 3725 | 3730 | 3695 | 3407 |
| 563 | 20240116 | 093200 | 1010941405 | 3725 | 3700 | 3725 | 3675 | 4306 |
| 564 | 20240116 | 093100 | 994977735 | 3705 | 3670 | 3705 | 3670 | 1751 |
| 565 | 20240116 | 093000 | 988534460 | 3670 | 3680 | 3680 | 3670 | 7496 |
| 566 | 20240116 | 092900 | 961002305 | 3680 | 3685 | 3685 | 3675 | 2371 |
| 567 | 20240116 | 092800 | 952280475 | 3700 | 3680 | 3700 | 3675 | 8272 |
| 568 | 20240116 | 092700 | 921827130 | 3680 | 3680 | 3680 | 3675 | 5831 |
| 569 | 20240116 | 092600 | 900381770 | 3680 | 3680 | 3690 | 3680 | 2560 |
| 570 | 20240116 | 092500 | 890959140 | 3680 | 3675 | 3700 | 3675 | 2654 |
| 571 | 20240116 | 092400 | 881174210 | 3675 | 3670 | 3680 | 3670 | 7612 |
| 572 | 20240116 | 092300 | 853202360 | 3675 | 3695 | 3700 | 3670 | 12639 |
| 573 | 20240116 | 092200 | 806628690 | 3700 | 3710 | 3710 | 3700 | 371 |
| 574 | 20240116 | 092100 | 805255110 | 3705 | 3715 | 3740 | 3700 | 6891 |
| 575 | 20240116 | 092000 | 779695415 | 3740 | 3735 | 3740 | 3705 | 911 |
| 576 | 20240116 | 091900 | 776293450 | 3735 | 3710 | 3740 | 3700 | 8115 |
| 577 | 20240116 | 091800 | 746222140 | 3740 | 3720 | 3740 | 3715 | 5611 |
| 578 | 20240116 | 091700 | 725375450 | 3720 | 3725 | 3725 | 3715 | 5122 |
| 579 | 20240116 | 091600 | 706312710 | 3730 | 3745 | 3750 | 3725 | 8110 |
| 580 | 20240116 | 091500 | 676035830 | 3750 | 3735 | 3750 | 3715 | 1725 |
| 581 | 20240116 | 091400 | 669594010 | 3715 | 3715 | 3720 | 3710 | 6822 |
| 582 | 20240116 | 091300 | 644250290 | 3710 | 3705 | 3730 | 3705 | 3487 |
| 583 | 20240116 | 091200 | 631307865 | 3705 | 3705 | 3715 | 3700 | 4416 |
| 584 | 20240116 | 091100 | 614943010 | 3700 | 3735 | 3735 | 3700 | 7644 |
| 585 | 20240116 | 091000 | 586608995 | 3735 | 3735 | 3750 | 3725 | 2348 |
| 586 | 20240116 | 090900 | 577816265 | 3725 | 3720 | 3730 | 3690 | 9149 |
| 587 | 20240116 | 090800 | 543743645 | 3720 | 3690 | 3720 | 3670 | 10210 |
| 588 | 20240116 | 090700 | 506084725 | 3690 | 3670 | 3700 | 3665 | 8960 |
| 589 | 20240116 | 090600 | 473236155 | 3700 | 3705 | 3705 | 3660 | 11578 |
| 590 | 20240116 | 090500 | 430622405 | 3670 | 3680 | 3715 | 3670 | 41667 |
| 591 | 20240116 | 090400 | 277586880 | 3670 | 3730 | 3730 | 3670 | 10008 |
| 592 | 20240116 | 090300 | 240710085 | 3695 | 3760 | 3760 | 3680 | 22898 |
| 593 | 20240116 | 090200 | 155266800 | 3760 | 3770 | 3775 | 3755 | 11977 |
| 594 | 20240116 | 090100 | 110198625 | 3770 | 3765 | 3790 | 3765 | 1141 |
| 595 | 20240116 | 090000 | 105894115 | 3765 | 3750 | 3790 | 3750 | 19476 |