30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 3 | 20240116 | 191000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20240116 | 190900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20240116 | 190800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20240116 | 190700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20240116 | 190600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20240116 | 190500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20240116 | 190400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20240116 | 190300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20240116 | 190200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20240116 | 190100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20240116 | 190000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20240116 | 185900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20240116 | 185800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20240116 | 185700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20240116 | 185600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20240116 | 185500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20240116 | 185400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20240116 | 185300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20240116 | 185200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20240116 | 185100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20240116 | 185000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20240116 | 184900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20240116 | 184800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20240116 | 184700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20240116 | 184600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20240116 | 184500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20240116 | 184400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20240116 | 184300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20240116 | 184200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20240116 | 184100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 33 | 20240116 | 184000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20240116 | 183900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20240116 | 183800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20240116 | 183700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20240116 | 183600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20240116 | 183500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20240116 | 183400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20240116 | 183300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20240116 | 183200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20240116 | 183100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20240116 | 183000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20240116 | 182900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20240116 | 182800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20240116 | 182700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20240116 | 182600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20240116 | 182500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20240116 | 182400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20240116 | 182300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20240116 | 182200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20240116 | 182100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20240116 | 182000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20240116 | 181900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20240116 | 181800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20240116 | 181700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20240116 | 181600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20240116 | 181500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20240116 | 181400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20240116 | 181300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20240116 | 181200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20240116 | 181100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 63 | 20240116 | 181000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20240116 | 180900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20240116 | 180800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20240116 | 180700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20240116 | 180600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20240116 | 180500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20240116 | 180400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20240116 | 180300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20240116 | 180200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20240116 | 180100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20240116 | 180000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20240116 | 175900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20240116 | 175800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20240116 | 175700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20240116 | 175600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20240116 | 175500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20240116 | 175400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20240116 | 175300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20240116 | 175200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20240116 | 175100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20240116 | 175000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20240116 | 174900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20240116 | 174800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20240116 | 174700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20240116 | 174600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20240116 | 174500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20240116 | 174400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20240116 | 174300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20240116 | 174200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20240116 | 174100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 93 | 20240116 | 174000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20240116 | 173900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20240116 | 173800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20240116 | 173700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20240116 | 173600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20240116 | 173500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20240116 | 173400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20240116 | 173300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20240116 | 173200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20240116 | 173100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20240116 | 173000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20240116 | 172900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20240116 | 172800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20240116 | 172700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20240116 | 172600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20240116 | 172500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20240116 | 172400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20240116 | 172300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20240116 | 172200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20240116 | 172100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20240116 | 172000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20240116 | 171900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20240116 | 171800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20240116 | 171700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20240116 | 171600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20240116 | 171500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20240116 | 171400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20240116 | 171300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20240116 | 171200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20240116 | 171100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 123 | 20240116 | 171000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20240116 | 170900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20240116 | 170800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20240116 | 170700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20240116 | 170600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20240116 | 170500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20240116 | 170400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20240116 | 170300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20240116 | 170200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20240116 | 170100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20240116 | 170000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20240116 | 165900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20240116 | 165800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20240116 | 165700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20240116 | 165600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20240116 | 165500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20240116 | 165400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20240116 | 165300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20240116 | 165200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20240116 | 165100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20240116 | 165000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20240116 | 164900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20240116 | 164800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20240116 | 164700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20240116 | 164600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20240116 | 164500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20240116 | 164400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20240116 | 164300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20240116 | 164200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20240116 | 164100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 153 | 20240116 | 164000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20240116 | 163900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20240116 | 163800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20240116 | 163700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20240116 | 163600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20240116 | 163500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20240116 | 163400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20240116 | 163300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20240116 | 163200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20240116 | 163100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20240116 | 163000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20240116 | 162900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20240116 | 162800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20240116 | 162700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20240116 | 162600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20240116 | 162500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20240116 | 162400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20240116 | 162300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20240116 | 162200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20240116 | 162100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20240116 | 162000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20240116 | 161900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20240116 | 161800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20240116 | 161700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20240116 | 161600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20240116 | 161500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20240116 | 161400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20240116 | 161300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20240116 | 161200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20240116 | 161100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 183 | 20240116 | 161000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20240116 | 160900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20240116 | 160800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20240116 | 160700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20240116 | 160600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20240116 | 160500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20240116 | 160400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20240116 | 160300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20240116 | 160200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20240116 | 160100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20240116 | 160000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20240116 | 155900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20240116 | 155800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 196 | 20240116 | 155700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 197 | 20240116 | 155600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 198 | 20240116 | 155500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 199 | 20240116 | 155400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 200 | 20240116 | 155300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 201 | 20240116 | 155200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 202 | 20240116 | 155100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 203 | 20240116 | 155000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 204 | 20240116 | 154900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 205 | 20240116 | 154800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 206 | 20240116 | 154700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20240116 | 154600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 208 | 20240116 | 154500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20240116 | 154400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20240116 | 154300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20240116 | 154200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20240116 | 154100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 213 | 20240116 | 154000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20240116 | 153900 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20240116 | 153800 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20240116 | 153700 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 217 | 20240116 | 153600 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20240116 | 153500 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 219 | 20240116 | 153400 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 220 | 20240116 | 153300 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 221 | 20240116 | 153200 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 222 | 20240116 | 153100 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 223 | 20240116 | 153000 | 1836915845 | 2705 | 2705 | 2705 | 2705 | 30897 |
| 224 | 20240116 | 152900 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 225 | 20240116 | 152800 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 226 | 20240116 | 152700 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 227 | 20240116 | 152600 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 228 | 20240116 | 152500 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 229 | 20240116 | 152400 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 230 | 20240116 | 152300 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 231 | 20240116 | 152200 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 232 | 20240116 | 152100 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 233 | 20240116 | 152000 | 1753339460 | 2705 | 2705 | 2705 | 2705 | 0 |
| 234 | 20240116 | 151900 | 1753339460 | 2705 | 2715 | 2715 | 2705 | 10741 |
| 235 | 20240116 | 151800 | 1724206380 | 2710 | 2710 | 2710 | 2710 | 3578 |
| 236 | 20240116 | 151700 | 1714510000 | 2710 | 2715 | 2715 | 2710 | 11 |
| 237 | 20240116 | 151600 | 1714480140 | 2715 | 2715 | 2715 | 2715 | 50 |
| 238 | 20240116 | 151500 | 1714344390 | 2715 | 2715 | 2715 | 2715 | 442 |
| 239 | 20240116 | 151400 | 1713144360 | 2715 | 2715 | 2715 | 2715 | 15 |
| 240 | 20240116 | 151300 | 1713103635 | 2715 | 2715 | 2715 | 2715 | 0 |
| 241 | 20240116 | 151200 | 1713103635 | 2715 | 2715 | 2715 | 2710 | 822 |
| 242 | 20240116 | 151100 | 1710873155 | 2715 | 2715 | 2715 | 2715 | 106 |
| 243 | 20240116 | 151000 | 1710585365 | 2715 | 2715 | 2715 | 2715 | 6 |
| 244 | 20240116 | 150900 | 1710569075 | 2710 | 2710 | 2710 | 2710 | 3213 |
| 245 | 20240116 | 150800 | 1701861845 | 2710 | 2710 | 2715 | 2710 | 2469 |
| 246 | 20240116 | 150700 | 1695170850 | 2710 | 2710 | 2715 | 2700 | 10059 |
| 247 | 20240116 | 150600 | 1667989745 | 2710 | 2710 | 2715 | 2710 | 2808 |
| 248 | 20240116 | 150500 | 1660380060 | 2710 | 2715 | 2715 | 2710 | 12 |
| 249 | 20240116 | 150400 | 1660347495 | 2710 | 2710 | 2710 | 2710 | 153 |
| 250 | 20240116 | 150300 | 1659932865 | 2715 | 2715 | 2715 | 2715 | 68 |
| 251 | 20240116 | 150200 | 1659748245 | 2715 | 2715 | 2715 | 2715 | 0 |
| 252 | 20240116 | 150100 | 1659748245 | 2715 | 2720 | 2720 | 2715 | 248 |
| 253 | 20240116 | 150000 | 1659074905 | 2720 | 2715 | 2720 | 2715 | 1633 |
| 254 | 20240116 | 145900 | 1654635220 | 2710 | 2710 | 2710 | 2710 | 48 |
| 255 | 20240116 | 145800 | 1654505140 | 2710 | 2710 | 2710 | 2710 | 1 |
| 256 | 20240116 | 145700 | 1654502430 | 2720 | 2720 | 2720 | 2720 | 1 |
| 257 | 20240116 | 145600 | 1654499710 | 2710 | 2710 | 2710 | 2710 | 3071 |
| 258 | 20240116 | 145500 | 1646177300 | 2710 | 2710 | 2710 | 2710 | 501 |
| 259 | 20240116 | 145400 | 1644819590 | 2720 | 2720 | 2720 | 2720 | 14 |
| 260 | 20240116 | 145300 | 1644781510 | 2720 | 2710 | 2720 | 2710 | 38 |
| 261 | 20240116 | 145200 | 1644678500 | 2710 | 2710 | 2720 | 2710 | 67 |
| 262 | 20240116 | 145100 | 1644496870 | 2710 | 2715 | 2720 | 2710 | 3051 |
| 263 | 20240116 | 145000 | 1636228225 | 2715 | 2715 | 2715 | 2715 | 0 |
| 264 | 20240116 | 144900 | 1636228225 | 2715 | 2715 | 2715 | 2715 | 2367 |
| 265 | 20240116 | 144800 | 1629801820 | 2715 | 2720 | 2720 | 2715 | 1744 |
| 266 | 20240116 | 144700 | 1625066810 | 2720 | 2720 | 2720 | 2720 | 1 |
| 267 | 20240116 | 144600 | 1625064090 | 2720 | 2720 | 2720 | 2720 | 100 |
| 268 | 20240116 | 144500 | 1624792090 | 2720 | 2720 | 2720 | 2720 | 2100 |
| 269 | 20240116 | 144400 | 1619080090 | 2720 | 2715 | 2720 | 2705 | 535 |
| 270 | 20240116 | 144300 | 1617629000 | 2720 | 2715 | 2720 | 2715 | 498 |
| 271 | 20240116 | 144200 | 1616276420 | 2715 | 2715 | 2715 | 2715 | 998 |
| 272 | 20240116 | 144100 | 1613566850 | 2720 | 2720 | 2720 | 2720 | 0 |
| 273 | 20240116 | 144000 | 1613566850 | 2720 | 2720 | 2720 | 2715 | 15 |
| 274 | 20240116 | 143900 | 1613526115 | 2720 | 2720 | 2720 | 2720 | 1300 |
| 275 | 20240116 | 143800 | 1609990115 | 2730 | 2730 | 2730 | 2730 | 0 |
| 276 | 20240116 | 143700 | 1609990115 | 2730 | 2730 | 2730 | 2730 | 0 |
| 277 | 20240116 | 143600 | 1609990115 | 2730 | 2725 | 2730 | 2725 | 800 |
| 278 | 20240116 | 143500 | 1607809115 | 2730 | 2705 | 2730 | 2705 | 2799 |
| 279 | 20240116 | 143400 | 1600211865 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 280 | 20240116 | 143300 | 1597506865 | 2705 | 2720 | 2720 | 2705 | 16165 |
| 281 | 20240116 | 143200 | 1553697740 | 2725 | 2725 | 2725 | 2725 | 0 |
| 282 | 20240116 | 143100 | 1553697740 | 2725 | 2725 | 2725 | 2725 | 8 |
| 283 | 20240116 | 143000 | 1553675940 | 2725 | 2720 | 2725 | 2720 | 8 |
| 284 | 20240116 | 142900 | 1553654145 | 2720 | 2720 | 2720 | 2720 | 832 |
| 285 | 20240116 | 142800 | 1551391105 | 2720 | 2720 | 2720 | 2715 | 4 |
| 286 | 20240116 | 142700 | 1551380235 | 2720 | 2725 | 2725 | 2720 | 1963 |
| 287 | 20240116 | 142600 | 1546040750 | 2735 | 2735 | 2735 | 2735 | 0 |
| 288 | 20240116 | 142500 | 1546040750 | 2735 | 2720 | 2735 | 2720 | 101 |
| 289 | 20240116 | 142400 | 1545766015 | 2720 | 2720 | 2720 | 2720 | 0 |
| 290 | 20240116 | 142300 | 1545766015 | 2720 | 2725 | 2725 | 2720 | 5000 |
| 291 | 20240116 | 142200 | 1532162855 | 2735 | 2735 | 2735 | 2735 | 10 |
| 292 | 20240116 | 142100 | 1532135505 | 2735 | 2735 | 2735 | 2735 | 0 |
| 293 | 20240116 | 142000 | 1532135505 | 2735 | 2735 | 2735 | 2735 | 7 |
| 294 | 20240116 | 141900 | 1532116360 | 2735 | 2735 | 2735 | 2735 | 1 |
| 295 | 20240116 | 141800 | 1532113625 | 2725 | 2725 | 2725 | 2725 | 425 |
| 296 | 20240116 | 141700 | 1530955500 | 2735 | 2725 | 2735 | 2725 | 2 |
| 297 | 20240116 | 141600 | 1530950040 | 2735 | 2735 | 2735 | 2730 | 1717 |
| 298 | 20240116 | 141500 | 1526255335 | 2735 | 2735 | 2735 | 2735 | 5 |
| 299 | 20240116 | 141400 | 1526241660 | 2735 | 2735 | 2735 | 2735 | 3 |
| 300 | 20240116 | 141300 | 1526233455 | 2725 | 2730 | 2730 | 2725 | 1900 |
| 301 | 20240116 | 141200 | 1521054845 | 2730 | 2735 | 2735 | 2730 | 110 |
| 302 | 20240116 | 141100 | 1520754035 | 2745 | 2740 | 2745 | 2740 | 800 |
| 303 | 20240116 | 141000 | 1518560035 | 2740 | 2730 | 2740 | 2725 | 2931 |
| 304 | 20240116 | 140900 | 1510539955 | 2725 | 2725 | 2725 | 2725 | 500 |
| 305 | 20240116 | 140800 | 1509177455 | 2720 | 2720 | 2720 | 2720 | 440 |
| 306 | 20240116 | 140700 | 1507980655 | 2720 | 2720 | 2720 | 2720 | 408 |
| 307 | 20240116 | 140600 | 1506870895 | 2720 | 2720 | 2720 | 2720 | 1 |
| 308 | 20240116 | 140500 | 1506868175 | 2720 | 2720 | 2720 | 2720 | 12 |
| 309 | 20240116 | 140400 | 1506835535 | 2720 | 2730 | 2730 | 2720 | 1869 |
| 310 | 20240116 | 140300 | 1501751845 | 2725 | 2725 | 2725 | 2725 | 0 |
| 311 | 20240116 | 140200 | 1501751845 | 2725 | 2725 | 2725 | 2725 | 0 |
| 312 | 20240116 | 140100 | 1501751845 | 2725 | 2725 | 2725 | 2725 | 2479 |
| 313 | 20240116 | 140000 | 1494996570 | 2735 | 2735 | 2735 | 2735 | 1 |
| 314 | 20240116 | 135900 | 1494993835 | 2730 | 2730 | 2730 | 2730 | 1054 |
| 315 | 20240116 | 135800 | 1492116415 | 2725 | 2725 | 2725 | 2720 | 840 |
| 316 | 20240116 | 135700 | 1489827420 | 2725 | 2725 | 2725 | 2725 | 2529 |
| 317 | 20240116 | 135600 | 1482935895 | 2725 | 2725 | 2725 | 2725 | 200 |
| 318 | 20240116 | 135500 | 1482390895 | 2730 | 2730 | 2730 | 2730 | 0 |
| 319 | 20240116 | 135400 | 1482390895 | 2730 | 2730 | 2730 | 2730 | 43 |
| 320 | 20240116 | 135300 | 1482273505 | 2730 | 2730 | 2730 | 2730 | 4 |
| 321 | 20240116 | 135200 | 1482262585 | 2730 | 2730 | 2730 | 2730 | 31 |
| 322 | 20240116 | 135100 | 1482177955 | 2725 | 2725 | 2725 | 2725 | 500 |
| 323 | 20240116 | 135000 | 1480815455 | 2730 | 2730 | 2730 | 2730 | 183 |
| 324 | 20240116 | 134900 | 1480315865 | 2730 | 2735 | 2735 | 2730 | 360 |
| 325 | 20240116 | 134800 | 1479332960 | 2740 | 2740 | 2740 | 2740 | 6 |
| 326 | 20240116 | 134700 | 1479316520 | 2740 | 2740 | 2740 | 2740 | 0 |
| 327 | 20240116 | 134600 | 1479316520 | 2740 | 2740 | 2740 | 2740 | 0 |
| 328 | 20240116 | 134500 | 1479316520 | 2740 | 2745 | 2745 | 2735 | 198 |
| 329 | 20240116 | 134400 | 1478774000 | 2740 | 2740 | 2740 | 2740 | 0 |
| 330 | 20240116 | 134300 | 1478774000 | 2740 | 2735 | 2745 | 2730 | 187 |
| 331 | 20240116 | 134200 | 1478263425 | 2745 | 2745 | 2745 | 2745 | 15 |
| 332 | 20240116 | 134100 | 1478222250 | 2745 | 2745 | 2745 | 2745 | 50 |
| 333 | 20240116 | 134000 | 1478085000 | 2750 | 2750 | 2750 | 2750 | 0 |
| 334 | 20240116 | 133900 | 1478085000 | 2750 | 2745 | 2750 | 2745 | 1184 |
| 335 | 20240116 | 133800 | 1474832120 | 2745 | 2745 | 2745 | 2745 | 1824 |
| 336 | 20240116 | 133700 | 1469825240 | 2740 | 2740 | 2740 | 2740 | 151 |
| 337 | 20240116 | 133600 | 1469411500 | 2745 | 2735 | 2745 | 2735 | 469 |
| 338 | 20240116 | 133500 | 1468128775 | 2740 | 2745 | 2745 | 2730 | 3024 |
| 339 | 20240116 | 133400 | 1459842940 | 2730 | 2745 | 2745 | 2730 | 32 |
| 340 | 20240116 | 133300 | 1459755115 | 2745 | 2745 | 2745 | 2745 | 0 |
| 341 | 20240116 | 133200 | 1459755115 | 2745 | 2745 | 2745 | 2745 | 0 |
| 342 | 20240116 | 133100 | 1459755115 | 2745 | 2745 | 2745 | 2745 | 0 |
| 343 | 20240116 | 133000 | 1459755115 | 2745 | 2745 | 2745 | 2745 | 11 |
| 344 | 20240116 | 132900 | 1459724920 | 2740 | 2740 | 2740 | 2740 | 0 |
| 345 | 20240116 | 132800 | 1459724920 | 2740 | 2740 | 2740 | 2740 | 1182 |
| 346 | 20240116 | 132700 | 1456486240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 347 | 20240116 | 132600 | 1456486240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 348 | 20240116 | 132500 | 1456486240 | 2730 | 2730 | 2730 | 2730 | 860 |
| 349 | 20240116 | 132400 | 1454138440 | 2730 | 2730 | 2735 | 2730 | 501 |
| 350 | 20240116 | 132300 | 1452770705 | 2740 | 2740 | 2740 | 2740 | 0 |
| 351 | 20240116 | 132200 | 1452770705 | 2740 | 2740 | 2740 | 2740 | 10 |
| 352 | 20240116 | 132100 | 1452743305 | 2740 | 2740 | 2740 | 2740 | 600 |
| 353 | 20240116 | 132000 | 1451099305 | 2740 | 2740 | 2740 | 2740 | 0 |
| 354 | 20240116 | 131900 | 1451099305 | 2740 | 2740 | 2740 | 2740 | 0 |
| 355 | 20240116 | 131800 | 1451099305 | 2740 | 2735 | 2740 | 2735 | 1033 |
| 356 | 20240116 | 131700 | 1448269300 | 2735 | 2735 | 2735 | 2735 | 0 |
| 357 | 20240116 | 131600 | 1448269300 | 2735 | 2725 | 2735 | 2725 | 1406 |
| 358 | 20240116 | 131500 | 1444425830 | 2735 | 2730 | 2735 | 2730 | 1623 |
| 359 | 20240116 | 131400 | 1439987525 | 2725 | 2725 | 2725 | 2725 | 0 |
| 360 | 20240116 | 131300 | 1439987525 | 2725 | 2725 | 2725 | 2725 | 3000 |
| 361 | 20240116 | 131200 | 1431812525 | 2725 | 2725 | 2725 | 2725 | 100 |
| 362 | 20240116 | 131100 | 1431540025 | 2725 | 2725 | 2725 | 2725 | 753 |
| 363 | 20240116 | 131000 | 1429488100 | 2730 | 2735 | 2735 | 2730 | 405 |
| 364 | 20240116 | 130900 | 1428380445 | 2720 | 2720 | 2720 | 2720 | 1310 |
| 365 | 20240116 | 130800 | 1424817245 | 2720 | 2720 | 2720 | 2720 | 455 |
| 366 | 20240116 | 130700 | 1423579645 | 2720 | 2720 | 2720 | 2720 | 368 |
| 367 | 20240116 | 130600 | 1422578685 | 2720 | 2720 | 2720 | 2720 | 0 |
| 368 | 20240116 | 130500 | 1422578685 | 2720 | 2720 | 2720 | 2720 | 966 |
| 369 | 20240116 | 130400 | 1419951165 | 2720 | 2720 | 2720 | 2720 | 10 |
| 370 | 20240116 | 130300 | 1419923965 | 2720 | 2725 | 2725 | 2720 | 2466 |
| 371 | 20240116 | 130200 | 1413214235 | 2730 | 2730 | 2730 | 2730 | 20 |
| 372 | 20240116 | 130100 | 1413159635 | 2735 | 2735 | 2735 | 2735 | 10 |
| 373 | 20240116 | 130000 | 1413132285 | 2735 | 2735 | 2735 | 2735 | 0 |
| 374 | 20240116 | 125900 | 1413132285 | 2735 | 2735 | 2735 | 2735 | 11 |
| 375 | 20240116 | 125800 | 1413102200 | 2735 | 2735 | 2735 | 2735 | 1592 |
| 376 | 20240116 | 125700 | 1408748080 | 2730 | 2730 | 2730 | 2730 | 600 |
| 377 | 20240116 | 125600 | 1407110080 | 2730 | 2730 | 2730 | 2730 | 0 |
| 378 | 20240116 | 125500 | 1407110080 | 2730 | 2730 | 2730 | 2730 | 0 |
| 379 | 20240116 | 125400 | 1407110080 | 2730 | 2730 | 2730 | 2730 | 4310 |
| 380 | 20240116 | 125300 | 1395343780 | 2725 | 2725 | 2725 | 2725 | 1 |
| 381 | 20240116 | 125200 | 1395341055 | 2720 | 2720 | 2720 | 2720 | 8 |
| 382 | 20240116 | 125100 | 1395319295 | 2715 | 2715 | 2715 | 2715 | 3000 |
| 383 | 20240116 | 125000 | 1387174295 | 2720 | 2715 | 2720 | 2715 | 4389 |
| 384 | 20240116 | 124900 | 1375257555 | 2720 | 2720 | 2720 | 2720 | 0 |
| 385 | 20240116 | 124800 | 1375257555 | 2720 | 2720 | 2730 | 2720 | 305 |
| 386 | 20240116 | 124700 | 1374427925 | 2720 | 2730 | 2730 | 2720 | 3259 |
| 387 | 20240116 | 124600 | 1365563245 | 2720 | 2720 | 2720 | 2720 | 0 |
| 388 | 20240116 | 124500 | 1365563245 | 2720 | 2720 | 2720 | 2720 | 0 |
| 389 | 20240116 | 124400 | 1365563245 | 2720 | 2720 | 2720 | 2720 | 0 |
| 390 | 20240116 | 124300 | 1365563245 | 2720 | 2725 | 2725 | 2720 | 1558 |
| 391 | 20240116 | 124200 | 1361317705 | 2715 | 2715 | 2715 | 2715 | 0 |
| 392 | 20240116 | 124100 | 1361317705 | 2715 | 2715 | 2715 | 2715 | 0 |
| 393 | 20240116 | 124000 | 1361317705 | 2715 | 2715 | 2715 | 2715 | 38 |
| 394 | 20240116 | 123900 | 1361214535 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 395 | 20240116 | 123800 | 1358484535 | 2730 | 2730 | 2730 | 2730 | 1 |
| 396 | 20240116 | 123700 | 1358481805 | 2725 | 2725 | 2725 | 2725 | 317 |
| 397 | 20240116 | 123600 | 1357617980 | 2730 | 2730 | 2730 | 2730 | 1 |
| 398 | 20240116 | 123500 | 1357615250 | 2715 | 2715 | 2715 | 2715 | 5 |
| 399 | 20240116 | 123400 | 1357601675 | 2715 | 2725 | 2725 | 2715 | 559 |
| 400 | 20240116 | 123300 | 1356082695 | 2725 | 2730 | 2730 | 2725 | 1090 |
| 401 | 20240116 | 123200 | 1353112005 | 2730 | 2730 | 2730 | 2730 | 117 |
| 402 | 20240116 | 123100 | 1352792595 | 2730 | 2730 | 2730 | 2730 | 100 |
| 403 | 20240116 | 123000 | 1352519595 | 2730 | 2720 | 2730 | 2720 | 800 |
| 404 | 20240116 | 122900 | 1350343585 | 2720 | 2720 | 2720 | 2720 | 0 |
| 405 | 20240116 | 122800 | 1350343585 | 2720 | 2720 | 2720 | 2720 | 0 |
| 406 | 20240116 | 122700 | 1350343585 | 2720 | 2720 | 2720 | 2720 | 1000 |
| 407 | 20240116 | 122600 | 1347623585 | 2720 | 2720 | 2720 | 2720 | 0 |
| 408 | 20240116 | 122500 | 1347623585 | 2720 | 2720 | 2720 | 2720 | 0 |
| 409 | 20240116 | 122400 | 1347623585 | 2720 | 2720 | 2720 | 2720 | 790 |
| 410 | 20240116 | 122300 | 1345474785 | 2720 | 2725 | 2725 | 2720 | 200 |
| 411 | 20240116 | 122200 | 1344930530 | 2725 | 2725 | 2725 | 2725 | 50 |
| 412 | 20240116 | 122100 | 1344794280 | 2725 | 2725 | 2730 | 2725 | 1935 |
| 413 | 20240116 | 122000 | 1339512395 | 2725 | 2725 | 2725 | 2725 | 356 |
| 414 | 20240116 | 121900 | 1338542295 | 2725 | 2725 | 2725 | 2725 | 58 |
| 415 | 20240116 | 121800 | 1338384245 | 2725 | 2725 | 2725 | 2725 | 94 |
| 416 | 20240116 | 121700 | 1338128095 | 2725 | 2720 | 2725 | 2720 | 1727 |
| 417 | 20240116 | 121600 | 1333422120 | 2720 | 2725 | 2725 | 2720 | 501 |
| 418 | 20240116 | 121500 | 1332059395 | 2725 | 2725 | 2725 | 2725 | 17 |
| 419 | 20240116 | 121400 | 1332013070 | 2715 | 2725 | 2725 | 2710 | 7 |
| 420 | 20240116 | 121300 | 1331994070 | 2710 | 2710 | 2725 | 2710 | 84 |
| 421 | 20240116 | 121200 | 1331766235 | 2715 | 2725 | 2725 | 2715 | 3079 |
| 422 | 20240116 | 121100 | 1323406630 | 2725 | 2725 | 2725 | 2715 | 24 |
| 423 | 20240116 | 121000 | 1323341250 | 2715 | 2710 | 2725 | 2710 | 604 |
| 424 | 20240116 | 120900 | 1321702790 | 2710 | 2715 | 2715 | 2710 | 3154 |
| 425 | 20240116 | 120800 | 1313139690 | 2715 | 2715 | 2715 | 2715 | 0 |
| 426 | 20240116 | 120700 | 1313139690 | 2715 | 2715 | 2715 | 2715 | 0 |
| 427 | 20240116 | 120600 | 1313139690 | 2715 | 2720 | 2720 | 2715 | 370 |
| 428 | 20240116 | 120500 | 1312134960 | 2715 | 2725 | 2725 | 2715 | 870 |
| 429 | 20240116 | 120400 | 1309772125 | 2730 | 2730 | 2730 | 2730 | 0 |
| 430 | 20240116 | 120300 | 1309772125 | 2730 | 2725 | 2730 | 2720 | 697 |
| 431 | 20240116 | 120200 | 1307871795 | 2725 | 2725 | 2725 | 2725 | 25 |
| 432 | 20240116 | 120100 | 1307803670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 433 | 20240116 | 120000 | 1307803670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 434 | 20240116 | 115900 | 1307803670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 435 | 20240116 | 115800 | 1307803670 | 2725 | 2725 | 2725 | 2715 | 39 |
| 436 | 20240116 | 115700 | 1307697505 | 2715 | 2715 | 2715 | 2715 | 36 |
| 437 | 20240116 | 115600 | 1307599765 | 2715 | 2720 | 2725 | 2715 | 2270 |
| 438 | 20240116 | 115500 | 1301425375 | 2725 | 2725 | 2725 | 2720 | 479 |
| 439 | 20240116 | 115400 | 1300121480 | 2730 | 2730 | 2730 | 2730 | 256 |
| 440 | 20240116 | 115300 | 1299422600 | 2725 | 2725 | 2725 | 2725 | 10 |
| 441 | 20240116 | 115200 | 1299395350 | 2730 | 2730 | 2730 | 2730 | 0 |
| 442 | 20240116 | 115100 | 1299395350 | 2730 | 2725 | 2730 | 2725 | 27 |
| 443 | 20240116 | 115000 | 1299321645 | 2725 | 2725 | 2730 | 2720 | 1452 |
| 444 | 20240116 | 114900 | 1295368400 | 2730 | 2730 | 2730 | 2730 | 1 |
| 445 | 20240116 | 114800 | 1295365670 | 2725 | 2725 | 2725 | 2725 | 1510 |
| 446 | 20240116 | 114700 | 1291250920 | 2730 | 2730 | 2730 | 2730 | 10 |
| 447 | 20240116 | 114600 | 1291223620 | 2730 | 2730 | 2730 | 2730 | 0 |
| 448 | 20240116 | 114500 | 1291223620 | 2730 | 2730 | 2730 | 2730 | 0 |
| 449 | 20240116 | 114400 | 1291223620 | 2730 | 2730 | 2730 | 2730 | 13 |
| 450 | 20240116 | 114300 | 1291188130 | 2730 | 2730 | 2730 | 2730 | 2 |
| 451 | 20240116 | 114200 | 1291182670 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 452 | 20240116 | 114100 | 1288457670 | 2730 | 2730 | 2730 | 2730 | 99 |
| 453 | 20240116 | 114000 | 1288187400 | 2730 | 2730 | 2730 | 2730 | 0 |
| 454 | 20240116 | 113900 | 1288187400 | 2730 | 2740 | 2740 | 2730 | 31 |
| 455 | 20240116 | 113800 | 1288102720 | 2740 | 2740 | 2740 | 2740 | 0 |
| 456 | 20240116 | 113700 | 1288102720 | 2740 | 2740 | 2740 | 2740 | 38 |
| 457 | 20240116 | 113600 | 1287998600 | 2740 | 2740 | 2740 | 2740 | 3 |
| 458 | 20240116 | 113500 | 1287990380 | 2740 | 2740 | 2740 | 2740 | 0 |
| 459 | 20240116 | 113400 | 1287990380 | 2740 | 2740 | 2740 | 2740 | 5 |
| 460 | 20240116 | 113300 | 1287976680 | 2740 | 2740 | 2740 | 2740 | 0 |
| 461 | 20240116 | 113200 | 1287976680 | 2740 | 2740 | 2740 | 2740 | 0 |
| 462 | 20240116 | 113100 | 1287976680 | 2740 | 2740 | 2740 | 2740 | 0 |
| 463 | 20240116 | 113000 | 1287976680 | 2740 | 2740 | 2740 | 2740 | 1 |
| 464 | 20240116 | 112900 | 1287973940 | 2725 | 2740 | 2740 | 2725 | 7 |
| 465 | 20240116 | 112800 | 1287954820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 466 | 20240116 | 112700 | 1287954820 | 2740 | 2740 | 2740 | 2740 | 68 |
| 467 | 20240116 | 112600 | 1287768500 | 2740 | 2740 | 2740 | 2740 | 0 |
| 468 | 20240116 | 112500 | 1287768500 | 2740 | 2740 | 2740 | 2740 | 0 |
| 469 | 20240116 | 112400 | 1287768500 | 2740 | 2740 | 2740 | 2740 | 0 |
| 470 | 20240116 | 112300 | 1287768500 | 2740 | 2735 | 2740 | 2720 | 10506 |
| 471 | 20240116 | 112200 | 1259117020 | 2740 | 2740 | 2740 | 2740 | 295 |
| 472 | 20240116 | 112100 | 1258308720 | 2740 | 2745 | 2745 | 2740 | 361 |
| 473 | 20240116 | 112000 | 1257319050 | 2745 | 2745 | 2745 | 2745 | 42 |
| 474 | 20240116 | 111900 | 1257203760 | 2745 | 2745 | 2745 | 2745 | 4 |
| 475 | 20240116 | 111800 | 1257192780 | 2745 | 2745 | 2745 | 2745 | 6 |
| 476 | 20240116 | 111700 | 1257176310 | 2745 | 2745 | 2745 | 2745 | 79 |
| 477 | 20240116 | 111600 | 1256959455 | 2745 | 2740 | 2745 | 2740 | 353 |
| 478 | 20240116 | 111500 | 1255991970 | 2730 | 2740 | 2740 | 2730 | 160 |
| 479 | 20240116 | 111400 | 1255554135 | 2740 | 2740 | 2740 | 2740 | 300 |
| 480 | 20240116 | 111300 | 1254732135 | 2740 | 2740 | 2740 | 2740 | 100 |
| 481 | 20240116 | 111200 | 1254458135 | 2740 | 2740 | 2740 | 2740 | 301 |
| 482 | 20240116 | 111100 | 1253633395 | 2730 | 2735 | 2740 | 2730 | 2071 |
| 483 | 20240116 | 111000 | 1247962065 | 2740 | 2735 | 2740 | 2735 | 1501 |
| 484 | 20240116 | 110900 | 1243856825 | 2730 | 2730 | 2730 | 2730 | 269 |
| 485 | 20240116 | 110800 | 1243122455 | 2725 | 2725 | 2725 | 2725 | 45 |
| 486 | 20240116 | 110700 | 1242999830 | 2725 | 2725 | 2725 | 2725 | 899 |
| 487 | 20240116 | 110600 | 1240550055 | 2725 | 2725 | 2725 | 2725 | 114 |
| 488 | 20240116 | 110500 | 1240239405 | 2725 | 2725 | 2725 | 2725 | 1022 |
| 489 | 20240116 | 110400 | 1237454455 | 2730 | 2725 | 2730 | 2725 | 2275 |
| 490 | 20240116 | 110300 | 1231243880 | 2725 | 2720 | 2725 | 2720 | 301 |
| 491 | 20240116 | 110200 | 1230423755 | 2725 | 2725 | 2725 | 2725 | 132 |
| 492 | 20240116 | 110100 | 1230064055 | 2725 | 2730 | 2730 | 2725 | 11 |
| 493 | 20240116 | 110000 | 1230034075 | 2720 | 2725 | 2725 | 2720 | 151 |
| 494 | 20240116 | 105900 | 1229623200 | 2730 | 2730 | 2730 | 2730 | 20 |
| 495 | 20240116 | 105800 | 1229568600 | 2720 | 2720 | 2725 | 2715 | 3169 |
| 496 | 20240116 | 105700 | 1220943240 | 2720 | 2720 | 2720 | 2720 | 2245 |
| 497 | 20240116 | 105600 | 1214836840 | 2720 | 2725 | 2725 | 2720 | 863 |
| 498 | 20240116 | 105500 | 1212485170 | 2730 | 2730 | 2730 | 2730 | 1 |
| 499 | 20240116 | 105400 | 1212482440 | 2730 | 2730 | 2730 | 2730 | 1001 |
| 500 | 20240116 | 105300 | 1209749710 | 2730 | 2725 | 2730 | 2725 | 21 |
| 501 | 20240116 | 105200 | 1209692385 | 2730 | 2730 | 2730 | 2725 | 5225 |
| 502 | 20240116 | 105100 | 1195428150 | 2730 | 2730 | 2730 | 2730 | 187 |
| 503 | 20240116 | 105000 | 1194917640 | 2730 | 2730 | 2730 | 2730 | 1526 |
| 504 | 20240116 | 104900 | 1190751660 | 2730 | 2730 | 2730 | 2730 | 46 |
| 505 | 20240116 | 104800 | 1190626080 | 2730 | 2730 | 2730 | 2730 | 28 |
| 506 | 20240116 | 104700 | 1190549640 | 2730 | 2730 | 2730 | 2725 | 1208 |
| 507 | 20240116 | 104600 | 1187257795 | 2725 | 2725 | 2735 | 2725 | 8634 |
| 508 | 20240116 | 104500 | 1163709565 | 2725 | 2720 | 2725 | 2720 | 1140 |
| 509 | 20240116 | 104400 | 1160605155 | 2715 | 2720 | 2720 | 2715 | 1541 |
| 510 | 20240116 | 104300 | 1156421325 | 2725 | 2715 | 2725 | 2705 | 6581 |
| 511 | 20240116 | 104200 | 1138602585 | 2700 | 2725 | 2725 | 2695 | 15597 |
| 512 | 20240116 | 104100 | 1096394990 | 2730 | 2730 | 2730 | 2730 | 1 |
| 513 | 20240116 | 104000 | 1096392260 | 2725 | 2730 | 2730 | 2725 | 1798 |
| 514 | 20240116 | 103900 | 1091492675 | 2725 | 2730 | 2730 | 2725 | 533 |
| 515 | 20240116 | 103800 | 1090037685 | 2730 | 2730 | 2730 | 2730 | 137 |
| 516 | 20240116 | 103700 | 1089663675 | 2730 | 2720 | 2730 | 2720 | 1010 |
| 517 | 20240116 | 103600 | 1086911445 | 2730 | 2730 | 2730 | 2730 | 22 |
| 518 | 20240116 | 103500 | 1086851385 | 2720 | 2730 | 2730 | 2720 | 28 |
| 519 | 20240116 | 103400 | 1086775085 | 2730 | 2730 | 2730 | 2730 | 3 |
| 520 | 20240116 | 103300 | 1086766895 | 2730 | 2730 | 2735 | 2715 | 2771 |
| 521 | 20240116 | 103200 | 1079215710 | 2725 | 2725 | 2730 | 2725 | 1709 |
| 522 | 20240116 | 103100 | 1074558670 | 2725 | 2720 | 2725 | 2720 | 4937 |
| 523 | 20240116 | 103000 | 1061127510 | 2720 | 2715 | 2720 | 2710 | 711 |
| 524 | 20240116 | 102900 | 1059196110 | 2720 | 2715 | 2720 | 2705 | 34162 |
| 525 | 20240116 | 102800 | 966612600 | 2720 | 2725 | 2725 | 2715 | 980 |
| 526 | 20240116 | 102700 | 963946680 | 2720 | 2720 | 2725 | 2720 | 320 |
| 527 | 20240116 | 102600 | 963076185 | 2725 | 2720 | 2725 | 2720 | 868 |
| 528 | 20240116 | 102500 | 960714985 | 2725 | 2725 | 2725 | 2725 | 52 |
| 529 | 20240116 | 102400 | 960573285 | 2725 | 2725 | 2725 | 2720 | 1815 |
| 530 | 20240116 | 102300 | 955633850 | 2725 | 2735 | 2735 | 2725 | 102 |
| 531 | 20240116 | 102200 | 955355890 | 2720 | 2735 | 2735 | 2715 | 10760 |
| 532 | 20240116 | 102100 | 926138675 | 2720 | 2730 | 2730 | 2720 | 7024 |
| 533 | 20240116 | 102000 | 907030075 | 2735 | 2735 | 2735 | 2730 | 2102 |
| 534 | 20240116 | 101900 | 901291105 | 2740 | 2740 | 2740 | 2740 | 12 |
| 535 | 20240116 | 101800 | 901258225 | 2740 | 2740 | 2740 | 2740 | 120 |
| 536 | 20240116 | 101700 | 900929425 | 2740 | 2740 | 2745 | 2730 | 1081 |
| 537 | 20240116 | 101600 | 897968445 | 2750 | 2750 | 2750 | 2750 | 0 |
| 538 | 20240116 | 101500 | 897968445 | 2750 | 2740 | 2750 | 2730 | 135 |
| 539 | 20240116 | 101400 | 897598415 | 2750 | 2745 | 2750 | 2745 | 500 |
| 540 | 20240116 | 101300 | 896225910 | 2730 | 2740 | 2740 | 2720 | 2856 |
| 541 | 20240116 | 101200 | 888413490 | 2740 | 2740 | 2740 | 2740 | 20 |
| 542 | 20240116 | 101100 | 888358690 | 2740 | 2740 | 2740 | 2740 | 23 |
| 543 | 20240116 | 101000 | 888295670 | 2730 | 2740 | 2740 | 2730 | 5400 |
| 544 | 20240116 | 100900 | 873553460 | 2740 | 2740 | 2740 | 2740 | 46 |
| 545 | 20240116 | 100800 | 873427420 | 2740 | 2735 | 2740 | 2730 | 336 |
| 546 | 20240116 | 100700 | 872508865 | 2730 | 2735 | 2735 | 2730 | 40 |
| 547 | 20240116 | 100600 | 872399565 | 2730 | 2735 | 2735 | 2730 | 1588 |
| 548 | 20240116 | 100500 | 868059220 | 2730 | 2735 | 2735 | 2730 | 289 |
| 549 | 20240116 | 100400 | 867269585 | 2730 | 2740 | 2740 | 2730 | 923 |
| 550 | 20240116 | 100300 | 864748805 | 2740 | 2740 | 2740 | 2720 | 12389 |
| 551 | 20240116 | 100200 | 830978755 | 2740 | 2735 | 2745 | 2730 | 1911 |
| 552 | 20240116 | 100100 | 825757060 | 2735 | 2750 | 2750 | 2730 | 9403 |
| 553 | 20240116 | 100000 | 800059775 | 2750 | 2755 | 2755 | 2740 | 489 |
| 554 | 20240116 | 095900 | 798717455 | 2745 | 2760 | 2760 | 2745 | 5 |
| 555 | 20240116 | 095800 | 798703685 | 2745 | 2745 | 2745 | 2745 | 4845 |
| 556 | 20240116 | 095700 | 785404160 | 2740 | 2745 | 2745 | 2740 | 38680 |
| 557 | 20240116 | 095600 | 679335960 | 2745 | 2745 | 2745 | 2745 | 1000 |
| 558 | 20240116 | 095500 | 676590960 | 2745 | 2745 | 2750 | 2745 | 8400 |
| 559 | 20240116 | 095400 | 653507975 | 2745 | 2750 | 2750 | 2745 | 346 |
| 560 | 20240116 | 095300 | 652558190 | 2755 | 2755 | 2755 | 2755 | 2111 |
| 561 | 20240116 | 095200 | 646742385 | 2755 | 2760 | 2760 | 2755 | 57 |
| 562 | 20240116 | 095100 | 646585100 | 2760 | 2760 | 2760 | 2745 | 374 |
| 563 | 20240116 | 095000 | 645558110 | 2755 | 2755 | 2765 | 2745 | 5506 |
| 564 | 20240116 | 094900 | 630379155 | 2745 | 2750 | 2750 | 2740 | 5744 |
| 565 | 20240116 | 094800 | 614590045 | 2750 | 2755 | 2755 | 2750 | 337 |
| 566 | 20240116 | 094700 | 613663290 | 2755 | 2745 | 2755 | 2745 | 1063 |
| 567 | 20240116 | 094600 | 610736890 | 2745 | 2745 | 2745 | 2740 | 155 |
| 568 | 20240116 | 094500 | 610312070 | 2745 | 2735 | 2745 | 2735 | 320 |
| 569 | 20240116 | 094400 | 609436820 | 2745 | 2745 | 2745 | 2735 | 4548 |
| 570 | 20240116 | 094300 | 596998000 | 2750 | 2735 | 2750 | 2735 | 2023 |
| 571 | 20240116 | 094200 | 591464750 | 2735 | 2750 | 2750 | 2735 | 4460 |
| 572 | 20240116 | 094100 | 579250780 | 2750 | 2740 | 2750 | 2735 | 10593 |
| 573 | 20240116 | 094000 | 550249975 | 2735 | 2740 | 2740 | 2735 | 6255 |
| 574 | 20240116 | 093900 | 533121900 | 2740 | 2745 | 2750 | 2740 | 2548 |
| 575 | 20240116 | 093800 | 526139865 | 2740 | 2740 | 2755 | 2740 | 1649 |
| 576 | 20240116 | 093700 | 521621185 | 2740 | 2745 | 2760 | 2740 | 1123 |
| 577 | 20240116 | 093600 | 518540665 | 2750 | 2760 | 2760 | 2750 | 3866 |
| 578 | 20240116 | 093500 | 507908180 | 2765 | 2765 | 2765 | 2760 | 352 |
| 579 | 20240116 | 093400 | 506935150 | 2765 | 2765 | 2765 | 2765 | 468 |
| 580 | 20240116 | 093300 | 505641130 | 2750 | 2750 | 2765 | 2750 | 590 |
| 581 | 20240116 | 093200 | 504013310 | 2765 | 2755 | 2770 | 2750 | 4163 |
| 582 | 20240116 | 093100 | 492544175 | 2755 | 2755 | 2755 | 2755 | 957 |
| 583 | 20240116 | 093000 | 489907640 | 2755 | 2760 | 2760 | 2755 | 7704 |
| 584 | 20240116 | 092900 | 468656090 | 2760 | 2770 | 2770 | 2760 | 3531 |
| 585 | 20240116 | 092800 | 458879530 | 2770 | 2770 | 2770 | 2770 | 45 |
| 586 | 20240116 | 092700 | 458754880 | 2770 | 2770 | 2770 | 2770 | 156 |
| 587 | 20240116 | 092600 | 458322760 | 2770 | 2765 | 2770 | 2760 | 3513 |
| 588 | 20240116 | 092500 | 448609955 | 2765 | 2770 | 2770 | 2765 | 1460 |
| 589 | 20240116 | 092400 | 444572995 | 2770 | 2770 | 2770 | 2770 | 267 |
| 590 | 20240116 | 092300 | 443833405 | 2770 | 2775 | 2775 | 2770 | 1400 |
| 591 | 20240116 | 092200 | 439955355 | 2775 | 2765 | 2775 | 2765 | 2107 |
| 592 | 20240116 | 092100 | 434118975 | 2765 | 2765 | 2770 | 2760 | 1665 |
| 593 | 20240116 | 092000 | 429508875 | 2760 | 2760 | 2765 | 2760 | 1837 |
| 594 | 20240116 | 091900 | 424434800 | 2765 | 2770 | 2770 | 2765 | 112 |
| 595 | 20240116 | 091800 | 424124840 | 2770 | 2770 | 2770 | 2760 | 449 |
| 596 | 20240116 | 091700 | 422883320 | 2770 | 2760 | 2770 | 2760 | 3147 |
| 597 | 20240116 | 091600 | 414171040 | 2760 | 2760 | 2765 | 2760 | 2749 |
| 598 | 20240116 | 091500 | 406573160 | 2760 | 2750 | 2765 | 2750 | 4202 |
| 599 | 20240116 | 091400 | 395017075 | 2750 | 2745 | 2765 | 2745 | 1013 |
| 600 | 20240116 | 091300 | 392225970 | 2765 | 2770 | 2775 | 2740 | 18096 |
| 601 | 20240116 | 091200 | 342419380 | 2770 | 2770 | 2770 | 2760 | 555 |
| 602 | 20240116 | 091100 | 340884465 | 2770 | 2770 | 2770 | 2770 | 434 |
| 603 | 20240116 | 091000 | 339682285 | 2770 | 2765 | 2770 | 2760 | 445 |
| 604 | 20240116 | 090900 | 338450885 | 2760 | 2750 | 2765 | 2750 | 2204 |
| 605 | 20240116 | 090800 | 332373150 | 2750 | 2760 | 2760 | 2745 | 2574 |
| 606 | 20240116 | 090700 | 325297230 | 2760 | 2755 | 2765 | 2755 | 5657 |
| 607 | 20240116 | 090600 | 309681290 | 2750 | 2750 | 2755 | 2750 | 1643 |
| 608 | 20240116 | 090500 | 305159045 | 2750 | 2735 | 2750 | 2730 | 7128 |
| 609 | 20240116 | 090400 | 285638530 | 2735 | 2740 | 2740 | 2730 | 516 |
| 610 | 20240116 | 090300 | 284228855 | 2740 | 2740 | 2740 | 2730 | 2853 |
| 611 | 20240116 | 090200 | 276430435 | 2735 | 2735 | 2750 | 2725 | 12673 |
| 612 | 20240116 | 090100 | 241763240 | 2735 | 2750 | 2750 | 2725 | 10771 |
| 613 | 20240116 | 090000 | 212297120 | 2755 | 2715 | 2770 | 2715 | 78063 |