30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 29358 |
| 3 | 20240116 | 185800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20240116 | 185700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20240116 | 185600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20240116 | 185500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20240116 | 185400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20240116 | 185300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20240116 | 185200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20240116 | 185100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20240116 | 185000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20240116 | 184900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20240116 | 184800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20240116 | 184700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20240116 | 184600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20240116 | 184500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20240116 | 184400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20240116 | 184300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20240116 | 184200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20240116 | 184100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20240116 | 184000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20240116 | 183900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20240116 | 183800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20240116 | 183700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20240116 | 183600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20240116 | 183500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20240116 | 183400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20240116 | 183300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20240116 | 183200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20240116 | 183100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20240116 | 183000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20240116 | 182900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 29358 |
| 33 | 20240116 | 182800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20240116 | 182700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20240116 | 182600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20240116 | 182500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20240116 | 182400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20240116 | 182300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20240116 | 182200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20240116 | 182100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20240116 | 182000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20240116 | 181900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20240116 | 181800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20240116 | 181700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20240116 | 181600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20240116 | 181500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20240116 | 181400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20240116 | 181300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20240116 | 181200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20240116 | 181100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20240116 | 181000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20240116 | 180900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20240116 | 180800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20240116 | 180700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20240116 | 180600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20240116 | 180500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20240116 | 180400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20240116 | 180300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20240116 | 180200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20240116 | 180100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20240116 | 180000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20240116 | 175900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 29358 |
| 63 | 20240116 | 175800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20240116 | 175700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20240116 | 175600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20240116 | 175500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20240116 | 175400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20240116 | 175300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20240116 | 175200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20240116 | 175100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20240116 | 175000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20240116 | 174900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20240116 | 174800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20240116 | 174700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20240116 | 174600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20240116 | 174500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20240116 | 174400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20240116 | 174300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20240116 | 174200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20240116 | 174100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20240116 | 174000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20240116 | 173900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20240116 | 173800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20240116 | 173700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20240116 | 173600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20240116 | 173500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20240116 | 173400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20240116 | 173300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20240116 | 173200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20240116 | 173100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20240116 | 173000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20240116 | 172900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 29358 |
| 93 | 20240116 | 172800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20240116 | 172700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20240116 | 172600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20240116 | 172500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20240116 | 172400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20240116 | 172300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20240116 | 172200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20240116 | 172100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20240116 | 172000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20240116 | 171900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20240116 | 171800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20240116 | 171700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20240116 | 171600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20240116 | 171500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20240116 | 171400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20240116 | 171300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20240116 | 171200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20240116 | 171100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20240116 | 171000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20240116 | 170900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20240116 | 170800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20240116 | 170700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20240116 | 170600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20240116 | 170500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20240116 | 170400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20240116 | 170300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20240116 | 170200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20240116 | 170100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20240116 | 170000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20240116 | 165900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 29358 |
| 123 | 20240116 | 165800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20240116 | 165700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20240116 | 165600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20240116 | 165500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20240116 | 165400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20240116 | 165300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20240116 | 165200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20240116 | 165100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20240116 | 165000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20240116 | 164900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20240116 | 164800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20240116 | 164700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20240116 | 164600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20240116 | 164500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20240116 | 164400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20240116 | 164300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20240116 | 164200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20240116 | 164100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20240116 | 164000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20240116 | 163900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20240116 | 163800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20240116 | 163700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20240116 | 163600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20240116 | 163500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20240116 | 163400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20240116 | 163300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20240116 | 163200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20240116 | 163100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20240116 | 163000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20240116 | 162900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 29358 |
| 153 | 20240116 | 162800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20240116 | 162700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20240116 | 162600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20240116 | 162500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20240116 | 162400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20240116 | 162300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20240116 | 162200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20240116 | 162100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20240116 | 162000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20240116 | 161900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20240116 | 161800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20240116 | 161700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20240116 | 161600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20240116 | 161500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20240116 | 161400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20240116 | 161300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20240116 | 161200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20240116 | 161100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20240116 | 161000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20240116 | 160900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20240116 | 160800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20240116 | 160700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20240116 | 160600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20240116 | 160500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20240116 | 160400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20240116 | 160300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20240116 | 160200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20240116 | 160100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20240116 | 160000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20240116 | 155900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 29358 |
| 183 | 20240116 | 155800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20240116 | 155700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20240116 | 155600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20240116 | 155500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20240116 | 155400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20240116 | 155300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20240116 | 155200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20240116 | 155100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20240116 | 155000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20240116 | 154900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20240116 | 154800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20240116 | 154700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20240116 | 154600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20240116 | 154500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20240116 | 154400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20240116 | 154300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20240116 | 154200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20240116 | 154100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20240116 | 154000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20240116 | 153900 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20240116 | 153800 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20240116 | 153700 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20240116 | 153600 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20240116 | 153500 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20240116 | 153400 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20240116 | 153300 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20240116 | 153200 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20240116 | 153100 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20240116 | 153000 | 23876705430 | 3645 | 3645 | 3645 | 3645 | 29358 |
| 212 | 20240116 | 152900 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 213 | 20240116 | 152800 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20240116 | 152700 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20240116 | 152600 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20240116 | 152500 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20240116 | 152400 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20240116 | 152300 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20240116 | 152200 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20240116 | 152100 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20240116 | 152000 | 23769695520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20240116 | 151900 | 23769695520 | 3675 | 3670 | 3690 | 3670 | 13327 |
| 223 | 20240116 | 151800 | 23720641465 | 3670 | 3665 | 3685 | 3665 | 9592 |
| 224 | 20240116 | 151700 | 23685399290 | 3665 | 3650 | 3670 | 3645 | 8701 |
| 225 | 20240116 | 151600 | 23653584655 | 3645 | 3645 | 3650 | 3645 | 34 |
| 226 | 20240116 | 151500 | 23653460580 | 3645 | 3650 | 3650 | 3645 | 1968 |
| 227 | 20240116 | 151400 | 23646286900 | 3645 | 3640 | 3645 | 3640 | 1370 |
| 228 | 20240116 | 151300 | 23641293750 | 3640 | 3640 | 3645 | 3640 | 1018 |
| 229 | 20240116 | 151200 | 23637586130 | 3640 | 3635 | 3640 | 3630 | 2941 |
| 230 | 20240116 | 151100 | 23626891720 | 3635 | 3635 | 3635 | 3635 | 1431 |
| 231 | 20240116 | 151000 | 23621690035 | 3630 | 3635 | 3635 | 3630 | 575 |
| 232 | 20240116 | 150900 | 23619602100 | 3635 | 3635 | 3635 | 3630 | 3158 |
| 233 | 20240116 | 150800 | 23608130445 | 3635 | 3635 | 3635 | 3630 | 3097 |
| 234 | 20240116 | 150700 | 23596886335 | 3635 | 3630 | 3635 | 3630 | 2643 |
| 235 | 20240116 | 150600 | 23587292205 | 3630 | 3635 | 3635 | 3625 | 7832 |
| 236 | 20240116 | 150500 | 23558861815 | 3635 | 3640 | 3640 | 3635 | 3554 |
| 237 | 20240116 | 150400 | 23545927250 | 3640 | 3645 | 3650 | 3640 | 4993 |
| 238 | 20240116 | 150300 | 23527741630 | 3655 | 3645 | 3655 | 3640 | 6655 |
| 239 | 20240116 | 150200 | 23503465225 | 3645 | 3645 | 3650 | 3640 | 8684 |
| 240 | 20240116 | 150100 | 23471809130 | 3640 | 3630 | 3640 | 3630 | 2819 |
| 241 | 20240116 | 150000 | 23461548085 | 3630 | 3645 | 3645 | 3630 | 1333 |
| 242 | 20240116 | 145900 | 23456701130 | 3645 | 3630 | 3645 | 3630 | 2396 |
| 243 | 20240116 | 145800 | 23447985800 | 3645 | 3620 | 3645 | 3620 | 4142 |
| 244 | 20240116 | 145700 | 23432928390 | 3615 | 3610 | 3615 | 3610 | 999 |
| 245 | 20240116 | 145600 | 23429319205 | 3610 | 3610 | 3615 | 3605 | 2703 |
| 246 | 20240116 | 145500 | 23419567770 | 3615 | 3615 | 3615 | 3610 | 1692 |
| 247 | 20240116 | 145400 | 23413456945 | 3615 | 3620 | 3620 | 3615 | 2134 |
| 248 | 20240116 | 145300 | 23405735780 | 3620 | 3620 | 3620 | 3615 | 1772 |
| 249 | 20240116 | 145200 | 23399327275 | 3620 | 3620 | 3620 | 3620 | 855 |
| 250 | 20240116 | 145100 | 23396232175 | 3620 | 3620 | 3620 | 3615 | 2015 |
| 251 | 20240116 | 145000 | 23388944815 | 3620 | 3615 | 3620 | 3610 | 1382 |
| 252 | 20240116 | 144900 | 23383951105 | 3610 | 3615 | 3615 | 3600 | 7787 |
| 253 | 20240116 | 144800 | 23355875100 | 3610 | 3610 | 3610 | 3610 | 250 |
| 254 | 20240116 | 144700 | 23354972600 | 3605 | 3625 | 3625 | 3605 | 14848 |
| 255 | 20240116 | 144600 | 23301334865 | 3625 | 3630 | 3630 | 3625 | 1152 |
| 256 | 20240116 | 144500 | 23297158345 | 3630 | 3630 | 3635 | 3630 | 1179 |
| 257 | 20240116 | 144400 | 23292878045 | 3640 | 3635 | 3640 | 3630 | 3065 |
| 258 | 20240116 | 144300 | 23281743095 | 3630 | 3630 | 3630 | 3630 | 222 |
| 259 | 20240116 | 144200 | 23280937235 | 3630 | 3630 | 3635 | 3625 | 377 |
| 260 | 20240116 | 144100 | 23279568755 | 3630 | 3625 | 3635 | 3620 | 3689 |
| 261 | 20240116 | 144000 | 23266203695 | 3630 | 3630 | 3630 | 3625 | 2023 |
| 262 | 20240116 | 143900 | 23258865990 | 3630 | 3635 | 3640 | 3630 | 2212 |
| 263 | 20240116 | 143800 | 23250832340 | 3630 | 3635 | 3640 | 3630 | 2184 |
| 264 | 20240116 | 143700 | 23242903180 | 3635 | 3640 | 3645 | 3635 | 3037 |
| 265 | 20240116 | 143600 | 23231850190 | 3640 | 3645 | 3645 | 3640 | 2256 |
| 266 | 20240116 | 143500 | 23223638055 | 3645 | 3645 | 3645 | 3645 | 659 |
| 267 | 20240116 | 143400 | 23221236000 | 3650 | 3645 | 3650 | 3640 | 2216 |
| 268 | 20240116 | 143300 | 23213164210 | 3645 | 3655 | 3655 | 3640 | 4364 |
| 269 | 20240116 | 143200 | 23197250865 | 3665 | 3675 | 3675 | 3655 | 14264 |
| 270 | 20240116 | 143100 | 23144982685 | 3670 | 3665 | 3670 | 3660 | 21234 |
| 271 | 20240116 | 143000 | 23067145880 | 3665 | 3650 | 3665 | 3640 | 8387 |
| 272 | 20240116 | 142900 | 23036493900 | 3650 | 3650 | 3650 | 3645 | 2877 |
| 273 | 20240116 | 142800 | 23025993000 | 3650 | 3640 | 3650 | 3630 | 7546 |
| 274 | 20240116 | 142700 | 22998528940 | 3640 | 3630 | 3640 | 3630 | 3864 |
| 275 | 20240116 | 142600 | 22984480875 | 3635 | 3635 | 3640 | 3635 | 421 |
| 276 | 20240116 | 142500 | 22982950535 | 3630 | 3630 | 3630 | 3630 | 273 |
| 277 | 20240116 | 142400 | 22981959545 | 3635 | 3635 | 3635 | 3635 | 1492 |
| 278 | 20240116 | 142300 | 22976536125 | 3640 | 3650 | 3650 | 3635 | 879 |
| 279 | 20240116 | 142200 | 22973335110 | 3645 | 3645 | 3645 | 3645 | 1731 |
| 280 | 20240116 | 142100 | 22967025615 | 3650 | 3650 | 3650 | 3650 | 1689 |
| 281 | 20240116 | 142000 | 22960860765 | 3650 | 3645 | 3660 | 3645 | 5925 |
| 282 | 20240116 | 141900 | 22939220305 | 3645 | 3640 | 3645 | 3635 | 3046 |
| 283 | 20240116 | 141800 | 22928138645 | 3640 | 3625 | 3640 | 3625 | 1267 |
| 284 | 20240116 | 141700 | 22923535900 | 3625 | 3625 | 3635 | 3625 | 118 |
| 285 | 20240116 | 141600 | 22923108120 | 3625 | 3635 | 3635 | 3625 | 2056 |
| 286 | 20240116 | 141500 | 22915645120 | 3635 | 3615 | 3635 | 3610 | 6017 |
| 287 | 20240116 | 141400 | 22893905395 | 3610 | 3620 | 3620 | 3610 | 3337 |
| 288 | 20240116 | 141300 | 22881843180 | 3620 | 3625 | 3625 | 3620 | 2102 |
| 289 | 20240116 | 141200 | 22874232015 | 3630 | 3635 | 3635 | 3625 | 722 |
| 290 | 20240116 | 141100 | 22871613520 | 3645 | 3640 | 3645 | 3640 | 2941 |
| 291 | 20240116 | 141000 | 22860908140 | 3635 | 3635 | 3645 | 3635 | 776 |
| 292 | 20240116 | 140900 | 22858083925 | 3640 | 3635 | 3640 | 3635 | 1102 |
| 293 | 20240116 | 140800 | 22854073055 | 3635 | 3635 | 3635 | 3635 | 61 |
| 294 | 20240116 | 140700 | 22853851320 | 3640 | 3635 | 3640 | 3620 | 4195 |
| 295 | 20240116 | 140600 | 22838620170 | 3635 | 3630 | 3635 | 3630 | 601 |
| 296 | 20240116 | 140500 | 22836435540 | 3630 | 3645 | 3645 | 3630 | 7 |
| 297 | 20240116 | 140400 | 22836410085 | 3630 | 3630 | 3630 | 3630 | 5 |
| 298 | 20240116 | 140300 | 22836391935 | 3630 | 3630 | 3650 | 3630 | 1013 |
| 299 | 20240116 | 140200 | 22832701585 | 3625 | 3630 | 3630 | 3625 | 1712 |
| 300 | 20240116 | 140100 | 22826493655 | 3635 | 3635 | 3635 | 3630 | 1326 |
| 301 | 20240116 | 140000 | 22821675200 | 3635 | 3635 | 3640 | 3630 | 886 |
| 302 | 20240116 | 135900 | 22818458070 | 3640 | 3635 | 3640 | 3630 | 2631 |
| 303 | 20240116 | 135800 | 22808894730 | 3635 | 3630 | 3635 | 3620 | 4084 |
| 304 | 20240116 | 135700 | 22794065140 | 3620 | 3620 | 3630 | 3620 | 1211 |
| 305 | 20240116 | 135600 | 22789681300 | 3620 | 3630 | 3630 | 3620 | 520 |
| 306 | 20240116 | 135500 | 22787793850 | 3635 | 3615 | 3635 | 3615 | 401 |
| 307 | 20240116 | 135400 | 22786344215 | 3615 | 3620 | 3635 | 3615 | 5143 |
| 308 | 20240116 | 135300 | 22767726705 | 3615 | 3630 | 3630 | 3615 | 6044 |
| 309 | 20240116 | 135200 | 22745842730 | 3630 | 3630 | 3630 | 3630 | 343 |
| 310 | 20240116 | 135100 | 22744597640 | 3625 | 3630 | 3640 | 3620 | 4096 |
| 311 | 20240116 | 135000 | 22729743635 | 3630 | 3630 | 3640 | 3630 | 582 |
| 312 | 20240116 | 134900 | 22727630875 | 3650 | 3645 | 3655 | 3625 | 4377 |
| 313 | 20240116 | 134800 | 22711709065 | 3650 | 3650 | 3655 | 3625 | 36281 |
| 314 | 20240116 | 134700 | 22579971020 | 3645 | 3645 | 3645 | 3645 | 1 |
| 315 | 20240116 | 134600 | 22579967375 | 3665 | 3645 | 3665 | 3645 | 1114 |
| 316 | 20240116 | 134500 | 22575896900 | 3645 | 3645 | 3645 | 3645 | 132 |
| 317 | 20240116 | 134400 | 22575415760 | 3660 | 3640 | 3660 | 3640 | 57 |
| 318 | 20240116 | 134300 | 22575208260 | 3640 | 3655 | 3655 | 3640 | 7089 |
| 319 | 20240116 | 134200 | 22549369510 | 3650 | 3645 | 3665 | 3645 | 633 |
| 320 | 20240116 | 134100 | 22547052210 | 3645 | 3650 | 3650 | 3645 | 542 |
| 321 | 20240116 | 134000 | 22545074495 | 3650 | 3650 | 3650 | 3645 | 3004 |
| 322 | 20240116 | 133900 | 22534115065 | 3650 | 3660 | 3660 | 3650 | 3182 |
| 323 | 20240116 | 133800 | 22522492990 | 3660 | 3655 | 3660 | 3655 | 120 |
| 324 | 20240116 | 133700 | 22522054290 | 3655 | 3655 | 3655 | 3655 | 46 |
| 325 | 20240116 | 133600 | 22521886160 | 3655 | 3660 | 3660 | 3655 | 1461 |
| 326 | 20240116 | 133500 | 22516545800 | 3660 | 3665 | 3665 | 3660 | 898 |
| 327 | 20240116 | 133400 | 22513254635 | 3665 | 3665 | 3665 | 3665 | 94 |
| 328 | 20240116 | 133300 | 22512910125 | 3665 | 3660 | 3665 | 3660 | 1197 |
| 329 | 20240116 | 133200 | 22508525855 | 3660 | 3660 | 3660 | 3660 | 894 |
| 330 | 20240116 | 133100 | 22505253815 | 3660 | 3660 | 3665 | 3660 | 213 |
| 331 | 20240116 | 133000 | 22504474230 | 3660 | 3665 | 3665 | 3660 | 99 |
| 332 | 20240116 | 132900 | 22504111885 | 3660 | 3665 | 3665 | 3660 | 21 |
| 333 | 20240116 | 132800 | 22504034925 | 3660 | 3680 | 3680 | 3660 | 6742 |
| 334 | 20240116 | 132700 | 22479301795 | 3670 | 3680 | 3680 | 3670 | 3128 |
| 335 | 20240116 | 132600 | 22467819430 | 3680 | 3685 | 3700 | 3680 | 2836 |
| 336 | 20240116 | 132500 | 22457368775 | 3700 | 3685 | 3705 | 3685 | 10084 |
| 337 | 20240116 | 132400 | 22420066775 | 3690 | 3670 | 3690 | 3670 | 1430 |
| 338 | 20240116 | 132300 | 22414816705 | 3670 | 3680 | 3680 | 3670 | 151 |
| 339 | 20240116 | 132200 | 22414261225 | 3670 | 3665 | 3680 | 3660 | 5254 |
| 340 | 20240116 | 132100 | 22394983130 | 3680 | 3650 | 3680 | 3650 | 5757 |
| 341 | 20240116 | 132000 | 22373823240 | 3640 | 3640 | 3640 | 3640 | 3903 |
| 342 | 20240116 | 131900 | 22359616320 | 3640 | 3655 | 3670 | 3640 | 8015 |
| 343 | 20240116 | 131800 | 22330421440 | 3675 | 3675 | 3675 | 3675 | 81 |
| 344 | 20240116 | 131700 | 22330123765 | 3675 | 3650 | 3675 | 3650 | 5084 |
| 345 | 20240116 | 131600 | 22311566615 | 3645 | 3670 | 3670 | 3645 | 12899 |
| 346 | 20240116 | 131500 | 22264350455 | 3670 | 3680 | 3680 | 3670 | 1312 |
| 347 | 20240116 | 131400 | 22259531310 | 3675 | 3680 | 3680 | 3675 | 661 |
| 348 | 20240116 | 131300 | 22257100015 | 3680 | 3690 | 3695 | 3680 | 323 |
| 349 | 20240116 | 131200 | 22255910460 | 3675 | 3675 | 3675 | 3675 | 1 |
| 350 | 20240116 | 131100 | 22255906785 | 3670 | 3670 | 3670 | 3670 | 102 |
| 351 | 20240116 | 131000 | 22255532445 | 3675 | 3700 | 3700 | 3675 | 5244 |
| 352 | 20240116 | 130900 | 22236198815 | 3695 | 3690 | 3695 | 3685 | 725 |
| 353 | 20240116 | 130800 | 22233522195 | 3695 | 3690 | 3700 | 3690 | 159 |
| 354 | 20240116 | 130700 | 22232935085 | 3690 | 3680 | 3690 | 3675 | 665 |
| 355 | 20240116 | 130600 | 22230489200 | 3680 | 3695 | 3695 | 3680 | 1336 |
| 356 | 20240116 | 130500 | 22225552725 | 3700 | 3675 | 3700 | 3675 | 523 |
| 357 | 20240116 | 130400 | 22223627615 | 3670 | 3690 | 3690 | 3670 | 1011 |
| 358 | 20240116 | 130300 | 22219908190 | 3690 | 3690 | 3690 | 3690 | 1 |
| 359 | 20240116 | 130200 | 22219904500 | 3700 | 3675 | 3700 | 3675 | 1284 |
| 360 | 20240116 | 130100 | 22215166555 | 3670 | 3665 | 3670 | 3665 | 926 |
| 361 | 20240116 | 130000 | 22211772235 | 3665 | 3670 | 3670 | 3665 | 857 |
| 362 | 20240116 | 125900 | 22208631055 | 3670 | 3670 | 3670 | 3670 | 105 |
| 363 | 20240116 | 125800 | 22208245705 | 3665 | 3665 | 3670 | 3665 | 534 |
| 364 | 20240116 | 125700 | 22206286465 | 3665 | 3670 | 3670 | 3665 | 885 |
| 365 | 20240116 | 125600 | 22203038570 | 3675 | 3675 | 3675 | 3670 | 3358 |
| 366 | 20240116 | 125500 | 22190702165 | 3680 | 3685 | 3685 | 3680 | 1228 |
| 367 | 20240116 | 125400 | 22186182125 | 3695 | 3695 | 3695 | 3695 | 621 |
| 368 | 20240116 | 125300 | 22183887530 | 3700 | 3690 | 3700 | 3675 | 1639 |
| 369 | 20240116 | 125200 | 22177845920 | 3695 | 3680 | 3695 | 3680 | 2054 |
| 370 | 20240116 | 125100 | 22170260875 | 3680 | 3665 | 3680 | 3665 | 326 |
| 371 | 20240116 | 125000 | 22169061915 | 3655 | 3665 | 3665 | 3655 | 2812 |
| 372 | 20240116 | 124900 | 22158773380 | 3665 | 3665 | 3670 | 3665 | 210 |
| 373 | 20240116 | 124800 | 22158003150 | 3665 | 3675 | 3675 | 3660 | 407 |
| 374 | 20240116 | 124700 | 22156508190 | 3675 | 3660 | 3675 | 3660 | 15 |
| 375 | 20240116 | 124600 | 22156453275 | 3650 | 3655 | 3660 | 3650 | 809 |
| 376 | 20240116 | 124500 | 22153498245 | 3665 | 3650 | 3700 | 3650 | 4977 |
| 377 | 20240116 | 124400 | 22135198670 | 3660 | 3660 | 3660 | 3650 | 1274 |
| 378 | 20240116 | 124300 | 22130544975 | 3660 | 3660 | 3660 | 3660 | 122 |
| 379 | 20240116 | 124200 | 22130098455 | 3660 | 3670 | 3670 | 3660 | 405 |
| 380 | 20240116 | 124100 | 22128615085 | 3670 | 3655 | 3670 | 3655 | 2421 |
| 381 | 20240116 | 124000 | 22119730045 | 3675 | 3660 | 3675 | 3650 | 1387 |
| 382 | 20240116 | 123900 | 22114651915 | 3660 | 3645 | 3660 | 3645 | 1316 |
| 383 | 20240116 | 123800 | 22109851200 | 3645 | 3650 | 3660 | 3645 | 1740 |
| 384 | 20240116 | 123700 | 22103497500 | 3650 | 3650 | 3650 | 3650 | 1 |
| 385 | 20240116 | 123600 | 22103493850 | 3645 | 3645 | 3660 | 3640 | 2455 |
| 386 | 20240116 | 123500 | 22094541180 | 3645 | 3645 | 3660 | 3640 | 5698 |
| 387 | 20240116 | 123400 | 22073776555 | 3645 | 3655 | 3660 | 3645 | 3009 |
| 388 | 20240116 | 123300 | 22062786750 | 3660 | 3660 | 3660 | 3655 | 14 |
| 389 | 20240116 | 123200 | 22062735565 | 3660 | 3670 | 3670 | 3660 | 1446 |
| 390 | 20240116 | 123100 | 22057443155 | 3670 | 3660 | 3675 | 3660 | 731 |
| 391 | 20240116 | 123000 | 22054767580 | 3660 | 3660 | 3660 | 3655 | 1948 |
| 392 | 20240116 | 122900 | 22047642745 | 3660 | 3660 | 3680 | 3660 | 1497 |
| 393 | 20240116 | 122800 | 22042163510 | 3660 | 3680 | 3680 | 3650 | 6049 |
| 394 | 20240116 | 122700 | 22020025695 | 3665 | 3675 | 3680 | 3665 | 5664 |
| 395 | 20240116 | 122600 | 21999224795 | 3675 | 3690 | 3690 | 3675 | 5756 |
| 396 | 20240116 | 122500 | 21978038725 | 3695 | 3715 | 3715 | 3695 | 17380 |
| 397 | 20240116 | 122400 | 21913686690 | 3715 | 3710 | 3715 | 3710 | 3803 |
| 398 | 20240116 | 122300 | 21899570170 | 3710 | 3715 | 3720 | 3710 | 4073 |
| 399 | 20240116 | 122200 | 21884438385 | 3715 | 3695 | 3720 | 3695 | 8704 |
| 400 | 20240116 | 122100 | 21852201575 | 3695 | 3695 | 3695 | 3685 | 961 |
| 401 | 20240116 | 122000 | 21848652930 | 3695 | 3690 | 3695 | 3690 | 393 |
| 402 | 20240116 | 121900 | 21847202755 | 3690 | 3695 | 3695 | 3685 | 441 |
| 403 | 20240116 | 121800 | 21845573280 | 3685 | 3695 | 3695 | 3685 | 633 |
| 404 | 20240116 | 121700 | 21843234605 | 3695 | 3690 | 3695 | 3690 | 4304 |
| 405 | 20240116 | 121600 | 21827337455 | 3680 | 3680 | 3695 | 3675 | 1066 |
| 406 | 20240116 | 121500 | 21823413305 | 3690 | 3690 | 3690 | 3685 | 486 |
| 407 | 20240116 | 121400 | 21821620470 | 3690 | 3675 | 3690 | 3670 | 1299 |
| 408 | 20240116 | 121300 | 21816835810 | 3675 | 3675 | 3690 | 3675 | 81 |
| 409 | 20240116 | 121200 | 21816537865 | 3675 | 3685 | 3695 | 3675 | 1425 |
| 410 | 20240116 | 121100 | 21811292660 | 3675 | 3680 | 3690 | 3675 | 1405 |
| 411 | 20240116 | 121000 | 21806125605 | 3690 | 3690 | 3690 | 3675 | 9 |
| 412 | 20240116 | 120900 | 21806092485 | 3675 | 3675 | 3675 | 3670 | 776 |
| 413 | 20240116 | 120800 | 21803244145 | 3675 | 3690 | 3690 | 3675 | 167 |
| 414 | 20240116 | 120700 | 21802629905 | 3690 | 3685 | 3690 | 3670 | 435 |
| 415 | 20240116 | 120600 | 21801031480 | 3670 | 3665 | 3670 | 3665 | 6615 |
| 416 | 20240116 | 120500 | 21776758605 | 3670 | 3665 | 3670 | 3665 | 1381 |
| 417 | 20240116 | 120400 | 21771695650 | 3670 | 3675 | 3680 | 3670 | 2822 |
| 418 | 20240116 | 120300 | 21761336025 | 3680 | 3680 | 3690 | 3670 | 2290 |
| 419 | 20240116 | 120200 | 21752924850 | 3690 | 3695 | 3695 | 3680 | 235 |
| 420 | 20240116 | 120100 | 21752060015 | 3690 | 3690 | 3700 | 3680 | 863 |
| 421 | 20240116 | 120000 | 21748870120 | 3695 | 3680 | 3695 | 3680 | 1077 |
| 422 | 20240116 | 115900 | 21744898780 | 3695 | 3680 | 3700 | 3680 | 10001 |
| 423 | 20240116 | 115800 | 21707912605 | 3675 | 3680 | 3680 | 3675 | 60 |
| 424 | 20240116 | 115700 | 21707691830 | 3685 | 3685 | 3685 | 3680 | 481 |
| 425 | 20240116 | 115600 | 21705920995 | 3685 | 3675 | 3690 | 3665 | 1219 |
| 426 | 20240116 | 115500 | 21701452365 | 3700 | 3670 | 3700 | 3665 | 7965 |
| 427 | 20240116 | 115400 | 21672033680 | 3655 | 3660 | 3670 | 3655 | 2095 |
| 428 | 20240116 | 115300 | 21664364925 | 3660 | 3660 | 3665 | 3655 | 599 |
| 429 | 20240116 | 115200 | 21662175085 | 3660 | 3655 | 3665 | 3655 | 1234 |
| 430 | 20240116 | 115100 | 21657661905 | 3655 | 3655 | 3655 | 3645 | 9254 |
| 431 | 20240116 | 115000 | 21623873475 | 3655 | 3665 | 3665 | 3650 | 17908 |
| 432 | 20240116 | 114900 | 21558420805 | 3665 | 3675 | 3680 | 3660 | 8950 |
| 433 | 20240116 | 114800 | 21525606580 | 3675 | 3690 | 3700 | 3675 | 4463 |
| 434 | 20240116 | 114700 | 21509172295 | 3700 | 3700 | 3700 | 3695 | 2645 |
| 435 | 20240116 | 114600 | 21499388910 | 3700 | 3695 | 3705 | 3690 | 2862 |
| 436 | 20240116 | 114500 | 21488805575 | 3695 | 3690 | 3700 | 3690 | 729 |
| 437 | 20240116 | 114400 | 21486112310 | 3685 | 3685 | 3685 | 3680 | 3997 |
| 438 | 20240116 | 114300 | 21471384785 | 3685 | 3675 | 3685 | 3670 | 5860 |
| 439 | 20240116 | 114200 | 21449851930 | 3670 | 3670 | 3670 | 3670 | 1627 |
| 440 | 20240116 | 114100 | 21443880840 | 3670 | 3675 | 3675 | 3665 | 4586 |
| 441 | 20240116 | 114000 | 21427052190 | 3675 | 3675 | 3680 | 3660 | 3754 |
| 442 | 20240116 | 113900 | 21413298075 | 3665 | 3685 | 3685 | 3660 | 5616 |
| 443 | 20240116 | 113800 | 21392730345 | 3690 | 3690 | 3700 | 3660 | 26243 |
| 444 | 20240116 | 113700 | 21296385995 | 3690 | 3705 | 3710 | 3690 | 16631 |
| 445 | 20240116 | 113600 | 21234910885 | 3705 | 3715 | 3715 | 3705 | 1829 |
| 446 | 20240116 | 113500 | 21228126880 | 3715 | 3720 | 3725 | 3705 | 2474 |
| 447 | 20240116 | 113400 | 21218933115 | 3720 | 3725 | 3735 | 3715 | 3380 |
| 448 | 20240116 | 113300 | 21206357260 | 3725 | 3740 | 3745 | 3725 | 1376 |
| 449 | 20240116 | 113200 | 21201210400 | 3740 | 3740 | 3750 | 3710 | 12329 |
| 450 | 20240116 | 113100 | 21155307960 | 3740 | 3765 | 3775 | 3740 | 19835 |
| 451 | 20240116 | 113000 | 21080758285 | 3760 | 3755 | 3765 | 3740 | 20411 |
| 452 | 20240116 | 112900 | 21004178960 | 3755 | 3730 | 3755 | 3720 | 6391 |
| 453 | 20240116 | 112800 | 20980253835 | 3730 | 3710 | 3750 | 3710 | 10605 |
| 454 | 20240116 | 112700 | 20940637295 | 3730 | 3705 | 3730 | 3700 | 2107 |
| 455 | 20240116 | 112600 | 20932787430 | 3700 | 3715 | 3715 | 3700 | 4328 |
| 456 | 20240116 | 112500 | 20916750025 | 3715 | 3720 | 3720 | 3705 | 1563 |
| 457 | 20240116 | 112400 | 20910952960 | 3725 | 3710 | 3730 | 3700 | 2123 |
| 458 | 20240116 | 112300 | 20903085625 | 3710 | 3705 | 3715 | 3700 | 1570 |
| 459 | 20240116 | 112200 | 20897270245 | 3710 | 3720 | 3720 | 3700 | 10281 |
| 460 | 20240116 | 112100 | 20859107695 | 3725 | 3720 | 3740 | 3720 | 4793 |
| 461 | 20240116 | 112000 | 20841236500 | 3730 | 3735 | 3750 | 3715 | 18050 |
| 462 | 20240116 | 111900 | 20773901740 | 3745 | 3710 | 3745 | 3705 | 10171 |
| 463 | 20240116 | 111800 | 20736042065 | 3710 | 3705 | 3710 | 3685 | 9246 |
| 464 | 20240116 | 111700 | 20701922095 | 3705 | 3710 | 3720 | 3690 | 7474 |
| 465 | 20240116 | 111600 | 20674238835 | 3720 | 3670 | 3720 | 3660 | 25001 |
| 466 | 20240116 | 111500 | 20582159540 | 3670 | 3680 | 3685 | 3670 | 2790 |
| 467 | 20240116 | 111400 | 20571897075 | 3680 | 3685 | 3685 | 3665 | 5224 |
| 468 | 20240116 | 111300 | 20552661530 | 3685 | 3665 | 3685 | 3655 | 14148 |
| 469 | 20240116 | 111200 | 20500864435 | 3660 | 3660 | 3680 | 3660 | 5707 |
| 470 | 20240116 | 111100 | 20479959320 | 3660 | 3670 | 3690 | 3655 | 22978 |
| 471 | 20240116 | 111000 | 20395801245 | 3670 | 3700 | 3705 | 3670 | 7695 |
| 472 | 20240116 | 110900 | 20367388490 | 3700 | 3680 | 3700 | 3670 | 22062 |
| 473 | 20240116 | 110800 | 20285981495 | 3690 | 3690 | 3695 | 3675 | 10398 |
| 474 | 20240116 | 110700 | 20247636820 | 3695 | 3665 | 3695 | 3665 | 9543 |
| 475 | 20240116 | 110600 | 20212428225 | 3675 | 3670 | 3675 | 3665 | 18912 |
| 476 | 20240116 | 110500 | 20143056200 | 3670 | 3680 | 3695 | 3665 | 26062 |
| 477 | 20240116 | 110400 | 20047270620 | 3680 | 3695 | 3705 | 3680 | 9214 |
| 478 | 20240116 | 110300 | 20013252550 | 3695 | 3690 | 3705 | 3680 | 29859 |
| 479 | 20240116 | 110200 | 19903127995 | 3690 | 3705 | 3705 | 3690 | 12076 |
| 480 | 20240116 | 110100 | 19858471650 | 3705 | 3710 | 3720 | 3705 | 5644 |
| 481 | 20240116 | 110000 | 19837532455 | 3710 | 3725 | 3730 | 3710 | 5779 |
| 482 | 20240116 | 105900 | 19816055385 | 3725 | 3715 | 3735 | 3700 | 14670 |
| 483 | 20240116 | 105800 | 19761547740 | 3710 | 3715 | 3720 | 3710 | 5921 |
| 484 | 20240116 | 105700 | 19739552725 | 3720 | 3720 | 3720 | 3710 | 8080 |
| 485 | 20240116 | 105600 | 19709536630 | 3715 | 3735 | 3735 | 3715 | 6489 |
| 486 | 20240116 | 105500 | 19685365070 | 3730 | 3710 | 3735 | 3710 | 6838 |
| 487 | 20240116 | 105400 | 19659909220 | 3720 | 3700 | 3720 | 3700 | 13228 |
| 488 | 20240116 | 105300 | 19610805020 | 3700 | 3715 | 3720 | 3695 | 33137 |
| 489 | 20240116 | 105200 | 19488155860 | 3715 | 3735 | 3735 | 3705 | 19062 |
| 490 | 20240116 | 105100 | 19417366415 | 3725 | 3720 | 3750 | 3715 | 7814 |
| 491 | 20240116 | 105000 | 19388220590 | 3720 | 3715 | 3740 | 3710 | 19064 |
| 492 | 20240116 | 104900 | 19317375115 | 3710 | 3725 | 3760 | 3710 | 19988 |
| 493 | 20240116 | 104800 | 19242893340 | 3720 | 3750 | 3750 | 3715 | 17133 |
| 494 | 20240116 | 104700 | 19179082340 | 3740 | 3735 | 3785 | 3710 | 36188 |
| 495 | 20240116 | 104600 | 19043864110 | 3735 | 3730 | 3755 | 3720 | 14367 |
| 496 | 20240116 | 104500 | 18990196520 | 3720 | 3720 | 3760 | 3715 | 60994 |
| 497 | 20240116 | 104400 | 18762665045 | 3720 | 3745 | 3745 | 3720 | 31286 |
| 498 | 20240116 | 104300 | 18645991570 | 3735 | 3775 | 3775 | 3715 | 73031 |
| 499 | 20240116 | 104200 | 18373198855 | 3775 | 3795 | 3795 | 3740 | 54068 |
| 500 | 20240116 | 104100 | 18169757445 | 3795 | 3835 | 3835 | 3760 | 49527 |
| 501 | 20240116 | 104000 | 17982154045 | 3820 | 3805 | 3855 | 3795 | 29126 |
| 502 | 20240116 | 103900 | 17870888380 | 3815 | 3805 | 3845 | 3795 | 48782 |
| 503 | 20240116 | 103800 | 17684664575 | 3805 | 3885 | 3890 | 3800 | 58410 |
| 504 | 20240116 | 103700 | 17460273360 | 3890 | 3855 | 3915 | 3855 | 98272 |
| 505 | 20240116 | 103600 | 17078854790 | 3855 | 3825 | 3885 | 3820 | 91277 |
| 506 | 20240116 | 103500 | 16727021255 | 3830 | 3770 | 3835 | 3770 | 105977 |
| 507 | 20240116 | 103400 | 16324514040 | 3775 | 3835 | 3865 | 3770 | 139643 |
| 508 | 20240116 | 103300 | 15791601570 | 3830 | 3880 | 3900 | 3830 | 100396 |
| 509 | 20240116 | 103200 | 15402654325 | 3880 | 3920 | 3940 | 3865 | 147142 |
| 510 | 20240116 | 103100 | 14828327510 | 3925 | 4000 | 4015 | 3910 | 196529 |
| 511 | 20240116 | 103000 | 14051463715 | 4000 | 4030 | 4060 | 3955 | 212772 |
| 512 | 20240116 | 102900 | 13197921275 | 4030 | 4020 | 4060 | 4005 | 343988 |
| 513 | 20240116 | 102800 | 11809196865 | 4025 | 3890 | 4040 | 3890 | 312767 |
| 514 | 20240116 | 102700 | 10560048340 | 3895 | 3900 | 3950 | 3870 | 236583 |
| 515 | 20240116 | 102600 | 9634581745 | 3900 | 4000 | 4035 | 3895 | 242071 |
| 516 | 20240116 | 102500 | 8674570065 | 4000 | 4000 | 4040 | 3965 | 337623 |
| 517 | 20240116 | 102400 | 7323875475 | 4000 | 3960 | 4025 | 3940 | 421443 |
| 518 | 20240116 | 102300 | 5638999495 | 3955 | 3940 | 3990 | 3845 | 555367 |
| 519 | 20240116 | 102200 | 3462911730 | 3845 | 3845 | 3845 | 3845 | 0 |
| 520 | 20240116 | 102100 | 3462911730 | 3845 | 3785 | 3845 | 3770 | 158888 |
| 521 | 20240116 | 102000 | 2856992790 | 3785 | 3660 | 3790 | 3660 | 202896 |
| 522 | 20240116 | 101900 | 2099330915 | 3655 | 3605 | 3660 | 3605 | 25812 |
| 523 | 20240116 | 101800 | 2005477415 | 3600 | 3600 | 3605 | 3590 | 2626 |
| 524 | 20240116 | 101700 | 1996027055 | 3600 | 3590 | 3600 | 3585 | 2752 |
| 525 | 20240116 | 101600 | 1986134855 | 3590 | 3600 | 3600 | 3585 | 4174 |
| 526 | 20240116 | 101500 | 1971126570 | 3595 | 3605 | 3620 | 3595 | 6539 |
| 527 | 20240116 | 101400 | 1947573400 | 3600 | 3620 | 3635 | 3600 | 17495 |
| 528 | 20240116 | 101300 | 1884193550 | 3625 | 3610 | 3630 | 3595 | 39555 |
| 529 | 20240116 | 101200 | 1741050125 | 3610 | 3560 | 3610 | 3560 | 15613 |
| 530 | 20240116 | 101100 | 1685043560 | 3560 | 3545 | 3570 | 3545 | 5816 |
| 531 | 20240116 | 101000 | 1664344125 | 3555 | 3555 | 3565 | 3550 | 1240 |
| 532 | 20240116 | 100900 | 1659935815 | 3555 | 3550 | 3555 | 3545 | 4949 |
| 533 | 20240116 | 100800 | 1642369780 | 3540 | 3545 | 3550 | 3535 | 2922 |
| 534 | 20240116 | 100700 | 1632029150 | 3545 | 3545 | 3555 | 3535 | 1913 |
| 535 | 20240116 | 100600 | 1625249015 | 3540 | 3540 | 3555 | 3535 | 6854 |
| 536 | 20240116 | 100500 | 1601000050 | 3540 | 3545 | 3545 | 3540 | 2646 |
| 537 | 20240116 | 100400 | 1591620115 | 3545 | 3565 | 3570 | 3540 | 11894 |
| 538 | 20240116 | 100300 | 1549418545 | 3565 | 3575 | 3575 | 3550 | 4388 |
| 539 | 20240116 | 100200 | 1533810070 | 3575 | 3575 | 3590 | 3575 | 8769 |
| 540 | 20240116 | 100100 | 1502397840 | 3570 | 3565 | 3570 | 3555 | 2372 |
| 541 | 20240116 | 100000 | 1493949805 | 3550 | 3550 | 3570 | 3545 | 15646 |
| 542 | 20240116 | 095900 | 1438379400 | 3550 | 3555 | 3560 | 3545 | 12900 |
| 543 | 20240116 | 095800 | 1392515985 | 3550 | 3580 | 3580 | 3550 | 13657 |
| 544 | 20240116 | 095700 | 1343792355 | 3590 | 3570 | 3590 | 3560 | 9246 |
| 545 | 20240116 | 095600 | 1310727715 | 3570 | 3565 | 3585 | 3550 | 27419 |
| 546 | 20240116 | 095500 | 1212858890 | 3570 | 3615 | 3620 | 3570 | 31034 |
| 547 | 20240116 | 095400 | 1101447475 | 3620 | 3640 | 3645 | 3615 | 30621 |
| 548 | 20240116 | 095300 | 990253735 | 3640 | 3630 | 3640 | 3615 | 26056 |
| 549 | 20240116 | 095200 | 895797480 | 3635 | 3645 | 3660 | 3630 | 58802 |
| 550 | 20240116 | 095100 | 681258385 | 3640 | 3605 | 3650 | 3590 | 52848 |
| 551 | 20240116 | 095000 | 490155860 | 3605 | 3570 | 3610 | 3550 | 36824 |
| 552 | 20240116 | 094900 | 358096140 | 3570 | 3540 | 3570 | 3540 | 11829 |
| 553 | 20240116 | 094800 | 315938965 | 3545 | 3520 | 3575 | 3520 | 27462 |
| 554 | 20240116 | 094700 | 218558240 | 3515 | 3500 | 3515 | 3500 | 488 |
| 555 | 20240116 | 094600 | 216842940 | 3500 | 3515 | 3515 | 3500 | 2166 |
| 556 | 20240116 | 094500 | 209236950 | 3520 | 3515 | 3525 | 3515 | 3623 |
| 557 | 20240116 | 094400 | 196476395 | 3525 | 3525 | 3525 | 3520 | 346 |
| 558 | 20240116 | 094300 | 195257495 | 3515 | 3515 | 3525 | 3515 | 3747 |
| 559 | 20240116 | 094200 | 182065900 | 3515 | 3500 | 3515 | 3500 | 1907 |
| 560 | 20240116 | 094100 | 175373490 | 3500 | 3490 | 3505 | 3490 | 1552 |
| 561 | 20240116 | 094000 | 169936445 | 3485 | 3485 | 3490 | 3485 | 387 |
| 562 | 20240116 | 093900 | 168587085 | 3485 | 3485 | 3485 | 3485 | 4 |
| 563 | 20240116 | 093800 | 168573145 | 3485 | 3480 | 3485 | 3480 | 75 |
| 564 | 20240116 | 093700 | 168312140 | 3480 | 3480 | 3480 | 3480 | 24 |
| 565 | 20240116 | 093600 | 168228620 | 3480 | 3480 | 3480 | 3480 | 0 |
| 566 | 20240116 | 093500 | 168228620 | 3480 | 3480 | 3480 | 3480 | 2 |
| 567 | 20240116 | 093400 | 168221660 | 3470 | 3470 | 3480 | 3470 | 307 |
| 568 | 20240116 | 093300 | 167156355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 569 | 20240116 | 093200 | 167156355 | 3465 | 3485 | 3485 | 3465 | 3206 |
| 570 | 20240116 | 093100 | 156022450 | 3485 | 3475 | 3485 | 3475 | 5 |
| 571 | 20240116 | 093000 | 156005055 | 3485 | 3480 | 3485 | 3475 | 306 |
| 572 | 20240116 | 092900 | 154940190 | 3475 | 3475 | 3475 | 3475 | 844 |
| 573 | 20240116 | 092800 | 152007290 | 3480 | 3480 | 3480 | 3480 | 0 |
| 574 | 20240116 | 092700 | 152007290 | 3480 | 3480 | 3480 | 3480 | 8 |
| 575 | 20240116 | 092600 | 151979450 | 3480 | 3480 | 3480 | 3475 | 737 |
| 576 | 20240116 | 092500 | 149416410 | 3480 | 3485 | 3485 | 3480 | 311 |
| 577 | 20240116 | 092400 | 148334125 | 3485 | 3485 | 3485 | 3480 | 824 |
| 578 | 20240116 | 092300 | 145464045 | 3480 | 3480 | 3480 | 3480 | 10 |
| 579 | 20240116 | 092200 | 145429245 | 3480 | 3480 | 3480 | 3480 | 60 |
| 580 | 20240116 | 092100 | 145220445 | 3480 | 3480 | 3485 | 3480 | 508 |
| 581 | 20240116 | 092000 | 143450105 | 3480 | 3485 | 3485 | 3480 | 509 |
| 582 | 20240116 | 091900 | 141676285 | 3490 | 3490 | 3490 | 3490 | 8 |
| 583 | 20240116 | 091800 | 141648365 | 3490 | 3490 | 3490 | 3490 | 4 |
| 584 | 20240116 | 091700 | 141634405 | 3465 | 3505 | 3510 | 3465 | 885 |
| 585 | 20240116 | 091600 | 138559890 | 3500 | 3470 | 3500 | 3460 | 4972 |
| 586 | 20240116 | 091500 | 121291105 | 3485 | 3480 | 3485 | 3460 | 2626 |
| 587 | 20240116 | 091400 | 112180465 | 3480 | 3485 | 3485 | 3480 | 600 |
| 588 | 20240116 | 091300 | 110091840 | 3490 | 3490 | 3490 | 3490 | 425 |
| 589 | 20240116 | 091200 | 108608590 | 3490 | 3490 | 3490 | 3490 | 864 |
| 590 | 20240116 | 091100 | 105593230 | 3490 | 3490 | 3490 | 3490 | 111 |
| 591 | 20240116 | 091000 | 105205840 | 3490 | 3490 | 3490 | 3490 | 28 |
| 592 | 20240116 | 090900 | 105108120 | 3495 | 3495 | 3495 | 3495 | 3999 |
| 593 | 20240116 | 090800 | 91131615 | 3500 | 3510 | 3515 | 3500 | 5471 |
| 594 | 20240116 | 090700 | 71971330 | 3520 | 3515 | 3520 | 3510 | 3442 |
| 595 | 20240116 | 090600 | 59874420 | 3515 | 3520 | 3525 | 3515 | 590 |
| 596 | 20240116 | 090500 | 57798530 | 3520 | 3520 | 3520 | 3515 | 1812 |
| 597 | 20240116 | 090400 | 51420430 | 3520 | 3515 | 3520 | 3515 | 701 |
| 598 | 20240116 | 090300 | 48955915 | 3515 | 3515 | 3520 | 3515 | 1947 |
| 599 | 20240116 | 090200 | 42107925 | 3515 | 3520 | 3520 | 3515 | 3870 |
| 600 | 20240116 | 090100 | 28485535 | 3520 | 3505 | 3530 | 3505 | 1770 |
| 601 | 20240116 | 090000 | 22249775 | 3505 | 3500 | 3530 | 3500 | 6348 |