29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 190000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 8184 |
| 3 | 20240117 | 185900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20240117 | 185800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20240117 | 185700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20240117 | 185600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20240117 | 185500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20240117 | 185400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20240117 | 185300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20240117 | 185200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20240117 | 185100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20240117 | 185000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20240117 | 184900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20240117 | 184800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20240117 | 184700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20240117 | 184600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20240117 | 184500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20240117 | 184400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20240117 | 184300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20240117 | 184200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20240117 | 184100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20240117 | 184000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20240117 | 183900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20240117 | 183800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20240117 | 183700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20240117 | 183600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20240117 | 183500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20240117 | 183400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20240117 | 183300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20240117 | 183200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20240117 | 183100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20240117 | 183000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 8184 |
| 33 | 20240117 | 182900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20240117 | 182800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20240117 | 182700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20240117 | 182600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20240117 | 182500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20240117 | 182400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20240117 | 182300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20240117 | 182200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20240117 | 182100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20240117 | 182000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20240117 | 181900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20240117 | 181800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20240117 | 181700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20240117 | 181600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20240117 | 181500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20240117 | 181400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20240117 | 181300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20240117 | 181200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20240117 | 181100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20240117 | 181000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20240117 | 180900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20240117 | 180800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20240117 | 180700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20240117 | 180600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20240117 | 180500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20240117 | 180400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20240117 | 180300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20240117 | 180200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20240117 | 180100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20240117 | 180000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 8184 |
| 63 | 20240117 | 175900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20240117 | 175800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20240117 | 175700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20240117 | 175600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20240117 | 175500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20240117 | 175400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20240117 | 175300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20240117 | 175200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20240117 | 175100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20240117 | 175000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20240117 | 174900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20240117 | 174800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20240117 | 174700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20240117 | 174600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20240117 | 174500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20240117 | 174400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20240117 | 174300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20240117 | 174200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20240117 | 174100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20240117 | 174000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20240117 | 173900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20240117 | 173800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20240117 | 173700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20240117 | 173600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20240117 | 173500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20240117 | 173400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20240117 | 173300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20240117 | 173200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20240117 | 173100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20240117 | 173000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 8184 |
| 93 | 20240117 | 172900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20240117 | 172800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20240117 | 172700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20240117 | 172600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20240117 | 172500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20240117 | 172400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20240117 | 172300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20240117 | 172200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20240117 | 172100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20240117 | 172000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20240117 | 171900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20240117 | 171800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20240117 | 171700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20240117 | 171600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20240117 | 171500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20240117 | 171400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20240117 | 171300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20240117 | 171200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20240117 | 171100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20240117 | 171000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20240117 | 170900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20240117 | 170800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20240117 | 170700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20240117 | 170600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20240117 | 170500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20240117 | 170400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20240117 | 170300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20240117 | 170200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20240117 | 170100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20240117 | 170000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 8184 |
| 123 | 20240117 | 165900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20240117 | 165800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20240117 | 165700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20240117 | 165600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20240117 | 165500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20240117 | 165400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20240117 | 165300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20240117 | 165200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20240117 | 165100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20240117 | 165000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20240117 | 164900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20240117 | 164800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20240117 | 164700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20240117 | 164600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20240117 | 164500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20240117 | 164400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20240117 | 164300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20240117 | 164200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20240117 | 164100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20240117 | 164000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20240117 | 163900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20240117 | 163800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20240117 | 163700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20240117 | 163600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20240117 | 163500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20240117 | 163400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20240117 | 163300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20240117 | 163200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20240117 | 163100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20240117 | 163000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 8184 |
| 153 | 20240117 | 162900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20240117 | 162800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20240117 | 162700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20240117 | 162600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20240117 | 162500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20240117 | 162400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20240117 | 162300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20240117 | 162200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20240117 | 162100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20240117 | 162000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20240117 | 161900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20240117 | 161800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20240117 | 161700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20240117 | 161600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20240117 | 161500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20240117 | 161400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20240117 | 161300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20240117 | 161200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20240117 | 161100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20240117 | 161000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20240117 | 160900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20240117 | 160800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20240117 | 160700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20240117 | 160600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20240117 | 160500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20240117 | 160400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20240117 | 160300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20240117 | 160200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20240117 | 160100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20240117 | 160000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 8184 |
| 183 | 20240117 | 155900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20240117 | 155800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20240117 | 155700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20240117 | 155600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20240117 | 155500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20240117 | 155400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20240117 | 155300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20240117 | 155200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20240117 | 155100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20240117 | 155000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20240117 | 154900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20240117 | 154800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20240117 | 154700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20240117 | 154600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20240117 | 154500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20240117 | 154400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20240117 | 154300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20240117 | 154200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20240117 | 154100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20240117 | 154000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20240117 | 153900 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20240117 | 153800 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 205 | 20240117 | 153700 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 206 | 20240117 | 153600 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 207 | 20240117 | 153500 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 208 | 20240117 | 153400 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 209 | 20240117 | 153300 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 210 | 20240117 | 153200 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 211 | 20240117 | 153100 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 0 |
| 212 | 20240117 | 153000 | 1474565595 | 2690 | 2690 | 2690 | 2690 | 16368 |
| 213 | 20240117 | 152900 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 214 | 20240117 | 152800 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 215 | 20240117 | 152700 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 216 | 20240117 | 152600 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 217 | 20240117 | 152500 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 218 | 20240117 | 152400 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 219 | 20240117 | 152300 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 220 | 20240117 | 152200 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 221 | 20240117 | 152100 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 222 | 20240117 | 152000 | 1452550635 | 2690 | 2690 | 2690 | 2690 | 0 |
| 223 | 20240117 | 151900 | 1452550635 | 2690 | 2680 | 2690 | 2675 | 2719 |
| 224 | 20240117 | 151800 | 1445265665 | 2695 | 2685 | 2695 | 2680 | 1999 |
| 225 | 20240117 | 151700 | 1439891995 | 2685 | 2690 | 2690 | 2685 | 884 |
| 226 | 20240117 | 151600 | 1437516590 | 2685 | 2685 | 2685 | 2685 | 200 |
| 227 | 20240117 | 151500 | 1436979590 | 2685 | 2685 | 2685 | 2685 | 278 |
| 228 | 20240117 | 151400 | 1436233160 | 2685 | 2685 | 2685 | 2680 | 9189 |
| 229 | 20240117 | 151300 | 1411595440 | 2690 | 2690 | 2690 | 2690 | 0 |
| 230 | 20240117 | 151200 | 1411595440 | 2690 | 2685 | 2690 | 2685 | 136 |
| 231 | 20240117 | 151100 | 1411230140 | 2685 | 2685 | 2685 | 2685 | 270 |
| 232 | 20240117 | 151000 | 1410505190 | 2695 | 2685 | 2695 | 2685 | 828 |
| 233 | 20240117 | 150900 | 1408281810 | 2685 | 2695 | 2695 | 2685 | 210 |
| 234 | 20240117 | 150800 | 1407717940 | 2685 | 2685 | 2685 | 2685 | 2875 |
| 235 | 20240117 | 150700 | 1399998565 | 2695 | 2680 | 2695 | 2680 | 1609 |
| 236 | 20240117 | 150600 | 1395674010 | 2685 | 2685 | 2685 | 2685 | 3 |
| 237 | 20240117 | 150500 | 1395665955 | 2685 | 2685 | 2685 | 2685 | 2934 |
| 238 | 20240117 | 150400 | 1387788165 | 2685 | 2685 | 2685 | 2685 | 500 |
| 239 | 20240117 | 150300 | 1386445665 | 2685 | 2685 | 2685 | 2685 | 22 |
| 240 | 20240117 | 150200 | 1386386595 | 2695 | 2680 | 2695 | 2680 | 2267 |
| 241 | 20240117 | 150100 | 1380279275 | 2685 | 2695 | 2695 | 2685 | 205 |
| 242 | 20240117 | 150000 | 1379727000 | 2695 | 2695 | 2695 | 2695 | 0 |
| 243 | 20240117 | 145900 | 1379727000 | 2695 | 2695 | 2695 | 2690 | 2862 |
| 244 | 20240117 | 145800 | 1372013915 | 2675 | 2695 | 2695 | 2675 | 3700 |
| 245 | 20240117 | 145700 | 1362098345 | 2695 | 2685 | 2695 | 2685 | 1376 |
| 246 | 20240117 | 145600 | 1358398785 | 2675 | 2690 | 2695 | 2675 | 6709 |
| 247 | 20240117 | 145500 | 1340398325 | 2695 | 2695 | 2695 | 2695 | 14 |
| 248 | 20240117 | 145400 | 1340360595 | 2695 | 2685 | 2695 | 2685 | 119 |
| 249 | 20240117 | 145300 | 1340041020 | 2690 | 2690 | 2690 | 2690 | 0 |
| 250 | 20240117 | 145200 | 1340041020 | 2690 | 2690 | 2690 | 2690 | 0 |
| 251 | 20240117 | 145100 | 1340041020 | 2690 | 2690 | 2690 | 2690 | 19 |
| 252 | 20240117 | 145000 | 1339989910 | 2690 | 2690 | 2690 | 2690 | 750 |
| 253 | 20240117 | 144900 | 1337972410 | 2690 | 2690 | 2690 | 2690 | 6 |
| 254 | 20240117 | 144800 | 1337956270 | 2690 | 2695 | 2695 | 2690 | 745 |
| 255 | 20240117 | 144700 | 1335948500 | 2685 | 2700 | 2700 | 2685 | 135 |
| 256 | 20240117 | 144600 | 1335585920 | 2700 | 2685 | 2700 | 2685 | 9115 |
| 257 | 20240117 | 144500 | 1310979835 | 2685 | 2685 | 2700 | 2685 | 607 |
| 258 | 20240117 | 144400 | 1309349975 | 2685 | 2695 | 2695 | 2685 | 1195 |
| 259 | 20240117 | 144300 | 1306129850 | 2695 | 2695 | 2695 | 2695 | 1 |
| 260 | 20240117 | 144200 | 1306127155 | 2690 | 2690 | 2690 | 2690 | 77 |
| 261 | 20240117 | 144100 | 1305920025 | 2685 | 2685 | 2685 | 2685 | 0 |
| 262 | 20240117 | 144000 | 1305920025 | 2685 | 2685 | 2685 | 2685 | 3116 |
| 263 | 20240117 | 143900 | 1297553565 | 2685 | 2685 | 2685 | 2685 | 2435 |
| 264 | 20240117 | 143800 | 1291015590 | 2690 | 2690 | 2690 | 2690 | 20 |
| 265 | 20240117 | 143700 | 1290961790 | 2685 | 2685 | 2685 | 2685 | 0 |
| 266 | 20240117 | 143600 | 1290961790 | 2685 | 2695 | 2695 | 2685 | 113 |
| 267 | 20240117 | 143500 | 1290658335 | 2685 | 2685 | 2685 | 2685 | 612 |
| 268 | 20240117 | 143400 | 1289015115 | 2695 | 2695 | 2695 | 2695 | 11 |
| 269 | 20240117 | 143300 | 1288985470 | 2695 | 2695 | 2695 | 2695 | 0 |
| 270 | 20240117 | 143200 | 1288985470 | 2695 | 2695 | 2695 | 2695 | 5 |
| 271 | 20240117 | 143100 | 1288971995 | 2695 | 2695 | 2700 | 2695 | 1758 |
| 272 | 20240117 | 143000 | 1284234060 | 2695 | 2695 | 2695 | 2695 | 0 |
| 273 | 20240117 | 142900 | 1284234060 | 2695 | 2695 | 2695 | 2695 | 10 |
| 274 | 20240117 | 142800 | 1284207110 | 2695 | 2695 | 2695 | 2695 | 502 |
| 275 | 20240117 | 142700 | 1282854220 | 2695 | 2675 | 2695 | 2675 | 2016 |
| 276 | 20240117 | 142600 | 1277424035 | 2675 | 2675 | 2675 | 2675 | 0 |
| 277 | 20240117 | 142500 | 1277424035 | 2675 | 2675 | 2675 | 2675 | 179 |
| 278 | 20240117 | 142400 | 1276945210 | 2680 | 2680 | 2680 | 2680 | 0 |
| 279 | 20240117 | 142300 | 1276945210 | 2680 | 2680 | 2680 | 2680 | 0 |
| 280 | 20240117 | 142200 | 1276945210 | 2680 | 2680 | 2680 | 2670 | 10100 |
| 281 | 20240117 | 142100 | 1249940245 | 2680 | 2680 | 2680 | 2680 | 0 |
| 282 | 20240117 | 142000 | 1249940245 | 2680 | 2680 | 2680 | 2680 | 879 |
| 283 | 20240117 | 141900 | 1247584525 | 2680 | 2685 | 2685 | 2680 | 10000 |
| 284 | 20240117 | 141800 | 1220756310 | 2695 | 2695 | 2695 | 2695 | 1800 |
| 285 | 20240117 | 141700 | 1215905310 | 2680 | 2695 | 2695 | 2680 | 7188 |
| 286 | 20240117 | 141600 | 1196605825 | 2700 | 2700 | 2700 | 2700 | 5 |
| 287 | 20240117 | 141500 | 1196592325 | 2695 | 2695 | 2695 | 2695 | 3000 |
| 288 | 20240117 | 141400 | 1188507325 | 2695 | 2695 | 2695 | 2695 | 108 |
| 289 | 20240117 | 141300 | 1188216265 | 2700 | 2695 | 2700 | 2695 | 378 |
| 290 | 20240117 | 141200 | 1187197535 | 2695 | 2695 | 2695 | 2695 | 1572 |
| 291 | 20240117 | 141100 | 1182960995 | 2700 | 2700 | 2700 | 2700 | 2172 |
| 292 | 20240117 | 141000 | 1177096595 | 2700 | 2700 | 2700 | 2700 | 6 |
| 293 | 20240117 | 140900 | 1177080395 | 2700 | 2700 | 2700 | 2700 | 2315 |
| 294 | 20240117 | 140800 | 1170829895 | 2700 | 2700 | 2700 | 2700 | 108 |
| 295 | 20240117 | 140700 | 1170538295 | 2705 | 2705 | 2705 | 2705 | 0 |
| 296 | 20240117 | 140600 | 1170538295 | 2705 | 2705 | 2705 | 2705 | 1 |
| 297 | 20240117 | 140500 | 1170535590 | 2705 | 2705 | 2705 | 2705 | 2481 |
| 298 | 20240117 | 140400 | 1163824485 | 2710 | 2710 | 2710 | 2710 | 1 |
| 299 | 20240117 | 140300 | 1163821775 | 2710 | 2710 | 2710 | 2710 | 123 |
| 300 | 20240117 | 140200 | 1163488445 | 2710 | 2710 | 2710 | 2710 | 0 |
| 301 | 20240117 | 140100 | 1163488445 | 2710 | 2710 | 2710 | 2710 | 50 |
| 302 | 20240117 | 140000 | 1163352945 | 2705 | 2705 | 2705 | 2705 | 0 |
| 303 | 20240117 | 135900 | 1163352945 | 2705 | 2705 | 2705 | 2705 | 108 |
| 304 | 20240117 | 135800 | 1163060805 | 2705 | 2705 | 2705 | 2705 | 0 |
| 305 | 20240117 | 135700 | 1163060805 | 2705 | 2705 | 2705 | 2705 | 0 |
| 306 | 20240117 | 135600 | 1163060805 | 2705 | 2705 | 2705 | 2705 | 0 |
| 307 | 20240117 | 135500 | 1163060805 | 2705 | 2705 | 2705 | 2705 | 0 |
| 308 | 20240117 | 135400 | 1163060805 | 2705 | 2705 | 2705 | 2705 | 0 |
| 309 | 20240117 | 135300 | 1163060805 | 2705 | 2710 | 2710 | 2705 | 330 |
| 310 | 20240117 | 135200 | 1162167140 | 2705 | 2705 | 2705 | 2705 | 800 |
| 311 | 20240117 | 135100 | 1160003140 | 2705 | 2705 | 2705 | 2705 | 108 |
| 312 | 20240117 | 135000 | 1159711000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 313 | 20240117 | 134900 | 1159711000 | 2715 | 2715 | 2715 | 2715 | 0 |
| 314 | 20240117 | 134800 | 1159711000 | 2715 | 2715 | 2715 | 2715 | 250 |
| 315 | 20240117 | 134700 | 1159032250 | 2720 | 2715 | 2720 | 2715 | 1001 |
| 316 | 20240117 | 134600 | 1156314530 | 2715 | 2715 | 2715 | 2710 | 422 |
| 317 | 20240117 | 134500 | 1155168900 | 2710 | 2715 | 2715 | 2710 | 200 |
| 318 | 20240117 | 134400 | 1154626400 | 2715 | 2720 | 2720 | 2715 | 46 |
| 319 | 20240117 | 134300 | 1154501505 | 2710 | 2710 | 2710 | 2710 | 425 |
| 320 | 20240117 | 134200 | 1153349755 | 2710 | 2705 | 2715 | 2700 | 7644 |
| 321 | 20240117 | 134100 | 1132625290 | 2700 | 2690 | 2700 | 2690 | 5889 |
| 322 | 20240117 | 134000 | 1116728405 | 2690 | 2690 | 2690 | 2690 | 2025 |
| 323 | 20240117 | 133900 | 1111281155 | 2685 | 2695 | 2695 | 2685 | 124 |
| 324 | 20240117 | 133800 | 1110947975 | 2695 | 2690 | 2695 | 2685 | 2286 |
| 325 | 20240117 | 133700 | 1104789705 | 2690 | 2690 | 2690 | 2690 | 13 |
| 326 | 20240117 | 133600 | 1104754735 | 2685 | 2690 | 2690 | 2685 | 1249 |
| 327 | 20240117 | 133500 | 1101395705 | 2685 | 2690 | 2690 | 2685 | 500 |
| 328 | 20240117 | 133400 | 1100052495 | 2695 | 2695 | 2695 | 2695 | 0 |
| 329 | 20240117 | 133300 | 1100052495 | 2695 | 2700 | 2700 | 2695 | 66 |
| 330 | 20240117 | 133200 | 1099874550 | 2700 | 2695 | 2700 | 2695 | 1856 |
| 331 | 20240117 | 133100 | 1094863370 | 2695 | 2695 | 2695 | 2695 | 2 |
| 332 | 20240117 | 133000 | 1094857980 | 2695 | 2690 | 2695 | 2690 | 55 |
| 333 | 20240117 | 132900 | 1094709855 | 2690 | 2690 | 2690 | 2690 | 100 |
| 334 | 20240117 | 132800 | 1094440855 | 2695 | 2695 | 2695 | 2685 | 3186 |
| 335 | 20240117 | 132700 | 1085855885 | 2680 | 2680 | 2680 | 2680 | 0 |
| 336 | 20240117 | 132600 | 1085855885 | 2680 | 2690 | 2690 | 2680 | 2730 |
| 337 | 20240117 | 132500 | 1078537155 | 2695 | 2695 | 2695 | 2695 | 50 |
| 338 | 20240117 | 132400 | 1078402405 | 2695 | 2695 | 2695 | 2695 | 113 |
| 339 | 20240117 | 132300 | 1078097870 | 2685 | 2685 | 2685 | 2685 | 0 |
| 340 | 20240117 | 132200 | 1078097870 | 2685 | 2685 | 2685 | 2685 | 0 |
| 341 | 20240117 | 132100 | 1078097870 | 2685 | 2685 | 2685 | 2685 | 0 |
| 342 | 20240117 | 132000 | 1078097870 | 2685 | 2695 | 2695 | 2685 | 100 |
| 343 | 20240117 | 131900 | 1077829340 | 2695 | 2695 | 2695 | 2695 | 1740 |
| 344 | 20240117 | 131800 | 1073140040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 345 | 20240117 | 131700 | 1073140040 | 2695 | 2685 | 2695 | 2685 | 614 |
| 346 | 20240117 | 131600 | 1071491390 | 2685 | 2685 | 2685 | 2685 | 0 |
| 347 | 20240117 | 131500 | 1071491390 | 2685 | 2695 | 2695 | 2685 | 4622 |
| 348 | 20240117 | 131400 | 1059068220 | 2695 | 2690 | 2695 | 2690 | 1453 |
| 349 | 20240117 | 131300 | 1055159575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 350 | 20240117 | 131200 | 1055159575 | 2695 | 2695 | 2695 | 2690 | 1969 |
| 351 | 20240117 | 131100 | 1049853815 | 2695 | 2695 | 2695 | 2695 | 445 |
| 352 | 20240117 | 131000 | 1048654540 | 2695 | 2695 | 2695 | 2695 | 5 |
| 353 | 20240117 | 130900 | 1048641065 | 2695 | 2695 | 2695 | 2695 | 5 |
| 354 | 20240117 | 130800 | 1048627590 | 2685 | 2685 | 2685 | 2685 | 50 |
| 355 | 20240117 | 130700 | 1048493340 | 2685 | 2685 | 2685 | 2685 | 139 |
| 356 | 20240117 | 130600 | 1048120125 | 2680 | 2680 | 2680 | 2680 | 80 |
| 357 | 20240117 | 130500 | 1047905725 | 2690 | 2685 | 2690 | 2680 | 1130 |
| 358 | 20240117 | 130400 | 1044867270 | 2685 | 2685 | 2685 | 2685 | 0 |
| 359 | 20240117 | 130300 | 1044867270 | 2685 | 2685 | 2685 | 2685 | 367 |
| 360 | 20240117 | 130200 | 1043881875 | 2685 | 2680 | 2685 | 2680 | 3000 |
| 361 | 20240117 | 130100 | 1035831875 | 2680 | 2680 | 2680 | 2680 | 108 |
| 362 | 20240117 | 130000 | 1035542435 | 2680 | 2680 | 2680 | 2680 | 1400 |
| 363 | 20240117 | 125900 | 1031790435 | 2680 | 2685 | 2685 | 2680 | 404 |
| 364 | 20240117 | 125800 | 1030707235 | 2680 | 2680 | 2680 | 2680 | 609 |
| 365 | 20240117 | 125700 | 1029075115 | 2685 | 2680 | 2685 | 2680 | 563 |
| 366 | 20240117 | 125600 | 1027563765 | 2680 | 2680 | 2680 | 2680 | 340 |
| 367 | 20240117 | 125500 | 1026652565 | 2680 | 2680 | 2685 | 2680 | 817 |
| 368 | 20240117 | 125400 | 1024462945 | 2680 | 2680 | 2680 | 2680 | 303 |
| 369 | 20240117 | 125300 | 1023650905 | 2680 | 2680 | 2685 | 2680 | 357 |
| 370 | 20240117 | 125200 | 1022694070 | 2685 | 2680 | 2685 | 2680 | 36 |
| 371 | 20240117 | 125100 | 1022597460 | 2680 | 2680 | 2680 | 2680 | 176 |
| 372 | 20240117 | 125000 | 1022125780 | 2695 | 2680 | 2695 | 2680 | 2450 |
| 373 | 20240117 | 124900 | 1015559030 | 2680 | 2685 | 2685 | 2680 | 4864 |
| 374 | 20240117 | 124800 | 1002502735 | 2685 | 2685 | 2685 | 2685 | 309 |
| 375 | 20240117 | 124700 | 1001673070 | 2685 | 2685 | 2685 | 2685 | 800 |
| 376 | 20240117 | 124600 | 999525070 | 2685 | 2685 | 2685 | 2685 | 1 |
| 377 | 20240117 | 124500 | 999522385 | 2685 | 2685 | 2685 | 2685 | 508 |
| 378 | 20240117 | 124400 | 998158405 | 2695 | 2685 | 2695 | 2685 | 674 |
| 379 | 20240117 | 124300 | 996348675 | 2685 | 2690 | 2690 | 2685 | 221 |
| 380 | 20240117 | 124200 | 995755235 | 2685 | 2685 | 2685 | 2685 | 127 |
| 381 | 20240117 | 124100 | 995414240 | 2685 | 2685 | 2690 | 2685 | 717 |
| 382 | 20240117 | 124000 | 993489085 | 2690 | 2695 | 2695 | 2690 | 390 |
| 383 | 20240117 | 123900 | 992439975 | 2695 | 2695 | 2695 | 2695 | 45 |
| 384 | 20240117 | 123800 | 992318700 | 2690 | 2700 | 2700 | 2690 | 362 |
| 385 | 20240117 | 123700 | 991344010 | 2700 | 2700 | 2700 | 2700 | 3 |
| 386 | 20240117 | 123600 | 991335910 | 2705 | 2690 | 2705 | 2690 | 166 |
| 387 | 20240117 | 123500 | 990889220 | 2700 | 2700 | 2700 | 2700 | 780 |
| 388 | 20240117 | 123400 | 988783220 | 2700 | 2700 | 2700 | 2700 | 420 |
| 389 | 20240117 | 123300 | 987649220 | 2700 | 2700 | 2700 | 2700 | 0 |
| 390 | 20240117 | 123200 | 987649220 | 2700 | 2695 | 2700 | 2695 | 2 |
| 391 | 20240117 | 123100 | 987643825 | 2680 | 2680 | 2680 | 2680 | 6617 |
| 392 | 20240117 | 123000 | 969910265 | 2680 | 2680 | 2680 | 2680 | 1110 |
| 393 | 20240117 | 122900 | 966935465 | 2685 | 2685 | 2685 | 2685 | 1384 |
| 394 | 20240117 | 122800 | 963219425 | 2685 | 2685 | 2685 | 2685 | 0 |
| 395 | 20240117 | 122700 | 963219425 | 2685 | 2685 | 2685 | 2685 | 200 |
| 396 | 20240117 | 122600 | 962682425 | 2685 | 2685 | 2685 | 2685 | 500 |
| 397 | 20240117 | 122500 | 961339925 | 2685 | 2685 | 2685 | 2685 | 1182 |
| 398 | 20240117 | 122400 | 958166255 | 2685 | 2685 | 2685 | 2685 | 217 |
| 399 | 20240117 | 122300 | 957583610 | 2685 | 2685 | 2685 | 2685 | 500 |
| 400 | 20240117 | 122200 | 956241110 | 2685 | 2685 | 2685 | 2685 | 200 |
| 401 | 20240117 | 122100 | 955704110 | 2685 | 2685 | 2685 | 2685 | 0 |
| 402 | 20240117 | 122000 | 955704110 | 2685 | 2685 | 2685 | 2685 | 694 |
| 403 | 20240117 | 121900 | 953840720 | 2685 | 2685 | 2685 | 2685 | 400 |
| 404 | 20240117 | 121800 | 952766720 | 2700 | 2700 | 2700 | 2700 | 635 |
| 405 | 20240117 | 121700 | 951052220 | 2700 | 2685 | 2700 | 2685 | 181 |
| 406 | 20240117 | 121600 | 950566220 | 2685 | 2680 | 2700 | 2675 | 6413 |
| 407 | 20240117 | 121500 | 933342825 | 2680 | 2680 | 2680 | 2680 | 0 |
| 408 | 20240117 | 121400 | 933342825 | 2680 | 2680 | 2680 | 2680 | 0 |
| 409 | 20240117 | 121300 | 933342825 | 2680 | 2690 | 2690 | 2680 | 5033 |
| 410 | 20240117 | 121200 | 919839870 | 2690 | 2690 | 2690 | 2690 | 25 |
| 411 | 20240117 | 121100 | 919772620 | 2690 | 2690 | 2690 | 2690 | 60 |
| 412 | 20240117 | 121000 | 919611220 | 2690 | 2685 | 2690 | 2685 | 70 |
| 413 | 20240117 | 120900 | 919423170 | 2685 | 2685 | 2685 | 2685 | 828 |
| 414 | 20240117 | 120800 | 917199990 | 2685 | 2685 | 2685 | 2685 | 0 |
| 415 | 20240117 | 120700 | 917199990 | 2685 | 2685 | 2685 | 2685 | 502 |
| 416 | 20240117 | 120600 | 915852120 | 2690 | 2690 | 2690 | 2690 | 2 |
| 417 | 20240117 | 120500 | 915846740 | 2690 | 2690 | 2690 | 2690 | 28 |
| 418 | 20240117 | 120400 | 915771420 | 2690 | 2695 | 2695 | 2690 | 1182 |
| 419 | 20240117 | 120300 | 912588650 | 2700 | 2700 | 2700 | 2700 | 1 |
| 420 | 20240117 | 120200 | 912585950 | 2700 | 2700 | 2700 | 2700 | 164 |
| 421 | 20240117 | 120100 | 912143150 | 2700 | 2695 | 2700 | 2695 | 478 |
| 422 | 20240117 | 120000 | 910854935 | 2695 | 2700 | 2700 | 2695 | 6 |
| 423 | 20240117 | 115900 | 910838740 | 2700 | 2700 | 2700 | 2700 | 0 |
| 424 | 20240117 | 115800 | 910838740 | 2700 | 2700 | 2700 | 2700 | 0 |
| 425 | 20240117 | 115700 | 910838740 | 2700 | 2700 | 2700 | 2700 | 2 |
| 426 | 20240117 | 115600 | 910833340 | 2700 | 2700 | 2700 | 2700 | 100 |
| 427 | 20240117 | 115500 | 910563340 | 2700 | 2690 | 2700 | 2690 | 1036 |
| 428 | 20240117 | 115400 | 907776440 | 2690 | 2690 | 2690 | 2690 | 0 |
| 429 | 20240117 | 115300 | 907776440 | 2690 | 2690 | 2690 | 2690 | 0 |
| 430 | 20240117 | 115200 | 907776440 | 2690 | 2690 | 2690 | 2690 | 500 |
| 431 | 20240117 | 115100 | 906431440 | 2690 | 2690 | 2690 | 2690 | 150 |
| 432 | 20240117 | 115000 | 906027940 | 2685 | 2685 | 2685 | 2685 | 0 |
| 433 | 20240117 | 114900 | 906027940 | 2685 | 2695 | 2695 | 2685 | 117 |
| 434 | 20240117 | 114800 | 905713600 | 2700 | 2700 | 2700 | 2700 | 0 |
| 435 | 20240117 | 114700 | 905713600 | 2700 | 2700 | 2700 | 2700 | 115 |
| 436 | 20240117 | 114600 | 905403100 | 2700 | 2690 | 2700 | 2690 | 110 |
| 437 | 20240117 | 114500 | 905107100 | 2685 | 2690 | 2690 | 2685 | 1547 |
| 438 | 20240117 | 114400 | 900953080 | 2690 | 2690 | 2690 | 2690 | 0 |
| 439 | 20240117 | 114300 | 900953080 | 2690 | 2690 | 2690 | 2690 | 35 |
| 440 | 20240117 | 114200 | 900858930 | 2685 | 2685 | 2685 | 2685 | 300 |
| 441 | 20240117 | 114100 | 900053430 | 2690 | 2690 | 2690 | 2690 | 988 |
| 442 | 20240117 | 114000 | 897395710 | 2690 | 2690 | 2700 | 2690 | 4087 |
| 443 | 20240117 | 113900 | 886381630 | 2685 | 2690 | 2690 | 2685 | 2651 |
| 444 | 20240117 | 113800 | 879262520 | 2695 | 2690 | 2695 | 2685 | 2110 |
| 445 | 20240117 | 113700 | 873591570 | 2695 | 2695 | 2695 | 2695 | 14 |
| 446 | 20240117 | 113600 | 873553840 | 2690 | 2690 | 2690 | 2690 | 0 |
| 447 | 20240117 | 113500 | 873553840 | 2690 | 2690 | 2690 | 2690 | 282 |
| 448 | 20240117 | 113400 | 872795260 | 2690 | 2690 | 2690 | 2690 | 52 |
| 449 | 20240117 | 113300 | 872655380 | 2690 | 2690 | 2690 | 2690 | 0 |
| 450 | 20240117 | 113200 | 872655380 | 2690 | 2695 | 2695 | 2690 | 5242 |
| 451 | 20240117 | 113100 | 858548565 | 2695 | 2695 | 2695 | 2690 | 389 |
| 452 | 20240117 | 113000 | 857500990 | 2695 | 2695 | 2695 | 2695 | 1 |
| 453 | 20240117 | 112900 | 857498295 | 2690 | 2690 | 2690 | 2690 | 608 |
| 454 | 20240117 | 112800 | 855862775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 455 | 20240117 | 112700 | 855862775 | 2690 | 2690 | 2690 | 2690 | 10 |
| 456 | 20240117 | 112600 | 855835875 | 2690 | 2695 | 2695 | 2690 | 3440 |
| 457 | 20240117 | 112500 | 846569075 | 2700 | 2700 | 2700 | 2700 | 19 |
| 458 | 20240117 | 112400 | 846517775 | 2690 | 2705 | 2705 | 2690 | 3087 |
| 459 | 20240117 | 112300 | 838213730 | 2700 | 2705 | 2705 | 2700 | 7 |
| 460 | 20240117 | 112200 | 838194825 | 2705 | 2700 | 2705 | 2700 | 963 |
| 461 | 20240117 | 112100 | 835591585 | 2690 | 2695 | 2700 | 2690 | 1131 |
| 462 | 20240117 | 112000 | 832546480 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 463 | 20240117 | 111900 | 829856480 | 2690 | 2690 | 2690 | 2690 | 0 |
| 464 | 20240117 | 111800 | 829856480 | 2690 | 2695 | 2695 | 2690 | 552 |
| 465 | 20240117 | 111700 | 828370375 | 2690 | 2690 | 2690 | 2690 | 708 |
| 466 | 20240117 | 111600 | 826465855 | 2690 | 2690 | 2690 | 2690 | 0 |
| 467 | 20240117 | 111500 | 826465855 | 2690 | 2695 | 2695 | 2690 | 140 |
| 468 | 20240117 | 111400 | 826089240 | 2695 | 2700 | 2700 | 2695 | 78 |
| 469 | 20240117 | 111300 | 825879020 | 2700 | 2695 | 2700 | 2695 | 513 |
| 470 | 20240117 | 111200 | 824496465 | 2695 | 2695 | 2695 | 2695 | 50 |
| 471 | 20240117 | 111100 | 824361715 | 2690 | 2690 | 2690 | 2690 | 0 |
| 472 | 20240117 | 111000 | 824361715 | 2690 | 2700 | 2700 | 2690 | 2200 |
| 473 | 20240117 | 110900 | 818427650 | 2705 | 2705 | 2705 | 2705 | 0 |
| 474 | 20240117 | 110800 | 818427650 | 2705 | 2705 | 2705 | 2700 | 267 |
| 475 | 20240117 | 110700 | 817705915 | 2705 | 2705 | 2705 | 2700 | 339 |
| 476 | 20240117 | 110600 | 816790145 | 2710 | 2710 | 2710 | 2710 | 1 |
| 477 | 20240117 | 110500 | 816787435 | 2710 | 2705 | 2710 | 2705 | 12 |
| 478 | 20240117 | 110400 | 816754965 | 2710 | 2710 | 2710 | 2710 | 0 |
| 479 | 20240117 | 110300 | 816754965 | 2710 | 2695 | 2710 | 2695 | 16 |
| 480 | 20240117 | 110200 | 816711770 | 2705 | 2695 | 2705 | 2695 | 8649 |
| 481 | 20240117 | 110100 | 793362225 | 2685 | 2685 | 2685 | 2685 | 0 |
| 482 | 20240117 | 110000 | 793362225 | 2685 | 2685 | 2685 | 2685 | 0 |
| 483 | 20240117 | 105900 | 793362225 | 2685 | 2685 | 2685 | 2685 | 0 |
| 484 | 20240117 | 105800 | 793362225 | 2685 | 2685 | 2685 | 2685 | 1541 |
| 485 | 20240117 | 105700 | 789224640 | 2685 | 2690 | 2690 | 2685 | 4477 |
| 486 | 20240117 | 105600 | 777203890 | 2685 | 2690 | 2690 | 2685 | 3059 |
| 487 | 20240117 | 105500 | 768989970 | 2685 | 2695 | 2700 | 2685 | 10303 |
| 488 | 20240117 | 105400 | 741262880 | 2695 | 2700 | 2710 | 2695 | 221 |
| 489 | 20240117 | 105300 | 740667255 | 2690 | 2690 | 2690 | 2690 | 0 |
| 490 | 20240117 | 105200 | 740667255 | 2690 | 2690 | 2690 | 2690 | 0 |
| 491 | 20240117 | 105100 | 740667255 | 2690 | 2700 | 2700 | 2690 | 200 |
| 492 | 20240117 | 105000 | 740128295 | 2710 | 2705 | 2710 | 2690 | 20020 |
| 493 | 20240117 | 104900 | 686094490 | 2705 | 2705 | 2705 | 2705 | 0 |
| 494 | 20240117 | 104800 | 686094490 | 2705 | 2705 | 2705 | 2705 | 109 |
| 495 | 20240117 | 104700 | 685799645 | 2705 | 2705 | 2705 | 2705 | 45 |
| 496 | 20240117 | 104600 | 685677920 | 2710 | 2710 | 2710 | 2710 | 319 |
| 497 | 20240117 | 104500 | 684813430 | 2710 | 2710 | 2710 | 2710 | 104 |
| 498 | 20240117 | 104400 | 684531590 | 2710 | 2710 | 2710 | 2710 | 1986 |
| 499 | 20240117 | 104300 | 679149530 | 2715 | 2715 | 2715 | 2715 | 126 |
| 500 | 20240117 | 104200 | 678807440 | 2720 | 2715 | 2720 | 2715 | 224 |
| 501 | 20240117 | 104100 | 678198165 | 2715 | 2710 | 2715 | 2710 | 208 |
| 502 | 20240117 | 104000 | 677633985 | 2715 | 2715 | 2715 | 2715 | 75 |
| 503 | 20240117 | 103900 | 677430360 | 2710 | 2715 | 2715 | 2710 | 113 |
| 504 | 20240117 | 103800 | 677124105 | 2720 | 2720 | 2720 | 2720 | 169 |
| 505 | 20240117 | 103700 | 676664425 | 2720 | 2720 | 2720 | 2720 | 206 |
| 506 | 20240117 | 103600 | 676104105 | 2725 | 2725 | 2725 | 2725 | 120 |
| 507 | 20240117 | 103500 | 675777105 | 2710 | 2710 | 2710 | 2710 | 9 |
| 508 | 20240117 | 103400 | 675752715 | 2710 | 2715 | 2720 | 2710 | 4232 |
| 509 | 20240117 | 103300 | 664274620 | 2715 | 2715 | 2715 | 2715 | 845 |
| 510 | 20240117 | 103200 | 661980445 | 2715 | 2720 | 2720 | 2715 | 740 |
| 511 | 20240117 | 103100 | 659970145 | 2715 | 2720 | 2720 | 2715 | 972 |
| 512 | 20240117 | 103000 | 657330060 | 2720 | 2725 | 2725 | 2720 | 681 |
| 513 | 20240117 | 102900 | 655475025 | 2725 | 2725 | 2725 | 2725 | 500 |
| 514 | 20240117 | 102800 | 654112525 | 2725 | 2725 | 2725 | 2725 | 108 |
| 515 | 20240117 | 102700 | 653818225 | 2725 | 2725 | 2725 | 2725 | 159 |
| 516 | 20240117 | 102600 | 653384950 | 2725 | 2725 | 2725 | 2725 | 974 |
| 517 | 20240117 | 102500 | 650730800 | 2725 | 2720 | 2725 | 2720 | 92 |
| 518 | 20240117 | 102400 | 650480555 | 2720 | 2725 | 2725 | 2720 | 503 |
| 519 | 20240117 | 102300 | 649110630 | 2725 | 2720 | 2725 | 2720 | 1189 |
| 520 | 20240117 | 102200 | 645875605 | 2720 | 2700 | 2720 | 2700 | 6866 |
| 521 | 20240117 | 102100 | 627216670 | 2705 | 2705 | 2715 | 2700 | 2406 |
| 522 | 20240117 | 102000 | 620700700 | 2700 | 2715 | 2715 | 2700 | 211 |
| 523 | 20240117 | 101900 | 620129725 | 2715 | 2715 | 2715 | 2715 | 0 |
| 524 | 20240117 | 101800 | 620129725 | 2715 | 2715 | 2715 | 2715 | 0 |
| 525 | 20240117 | 101700 | 620129725 | 2715 | 2705 | 2715 | 2705 | 5036 |
| 526 | 20240117 | 101600 | 606475645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 527 | 20240117 | 101500 | 606475645 | 2705 | 2705 | 2705 | 2705 | 5826 |
| 528 | 20240117 | 101400 | 590716315 | 2695 | 2700 | 2700 | 2695 | 1041 |
| 529 | 20240117 | 101300 | 587908620 | 2695 | 2695 | 2695 | 2695 | 1 |
| 530 | 20240117 | 101200 | 587905925 | 2695 | 2695 | 2695 | 2695 | 248 |
| 531 | 20240117 | 101100 | 587237565 | 2695 | 2695 | 2695 | 2695 | 108 |
| 532 | 20240117 | 101000 | 586946505 | 2695 | 2700 | 2700 | 2695 | 2360 |
| 533 | 20240117 | 100900 | 580578645 | 2700 | 2705 | 2705 | 2700 | 3519 |
| 534 | 20240117 | 100800 | 571074470 | 2710 | 2705 | 2710 | 2705 | 859 |
| 535 | 20240117 | 100700 | 568750870 | 2705 | 2705 | 2710 | 2705 | 2228 |
| 536 | 20240117 | 100600 | 562723630 | 2705 | 2705 | 2705 | 2705 | 331 |
| 537 | 20240117 | 100500 | 561828275 | 2705 | 2705 | 2705 | 2705 | 228 |
| 538 | 20240117 | 100400 | 561211535 | 2710 | 2705 | 2710 | 2705 | 2374 |
| 539 | 20240117 | 100300 | 554781895 | 2715 | 2710 | 2715 | 2705 | 1338 |
| 540 | 20240117 | 100200 | 551151625 | 2710 | 2710 | 2710 | 2710 | 120 |
| 541 | 20240117 | 100100 | 550826425 | 2715 | 2715 | 2715 | 2705 | 826 |
| 542 | 20240117 | 100000 | 548586885 | 2710 | 2710 | 2715 | 2710 | 2190 |
| 543 | 20240117 | 095900 | 542650485 | 2710 | 2715 | 2715 | 2710 | 1269 |
| 544 | 20240117 | 095800 | 539211465 | 2715 | 2720 | 2720 | 2715 | 6149 |
| 545 | 20240117 | 095700 | 522516005 | 2720 | 2720 | 2720 | 2720 | 166 |
| 546 | 20240117 | 095600 | 522064485 | 2720 | 2720 | 2720 | 2715 | 172 |
| 547 | 20240117 | 095500 | 521597305 | 2730 | 2730 | 2730 | 2730 | 4 |
| 548 | 20240117 | 095400 | 521586385 | 2730 | 2730 | 2730 | 2720 | 956 |
| 549 | 20240117 | 095300 | 518978505 | 2720 | 2735 | 2735 | 2720 | 5387 |
| 550 | 20240117 | 095200 | 504325850 | 2735 | 2725 | 2735 | 2720 | 1736 |
| 551 | 20240117 | 095100 | 499588100 | 2725 | 2725 | 2725 | 2725 | 13 |
| 552 | 20240117 | 095000 | 499552675 | 2720 | 2730 | 2730 | 2720 | 1696 |
| 553 | 20240117 | 094900 | 494928045 | 2730 | 2730 | 2730 | 2730 | 208 |
| 554 | 20240117 | 094800 | 494360205 | 2735 | 2730 | 2735 | 2730 | 160 |
| 555 | 20240117 | 094700 | 493923155 | 2730 | 2735 | 2735 | 2730 | 1327 |
| 556 | 20240117 | 094600 | 490300175 | 2740 | 2735 | 2740 | 2730 | 1004 |
| 557 | 20240117 | 094500 | 487552815 | 2735 | 2740 | 2740 | 2735 | 738 |
| 558 | 20240117 | 094400 | 485532975 | 2730 | 2735 | 2735 | 2730 | 888 |
| 559 | 20240117 | 094300 | 483105550 | 2740 | 2740 | 2740 | 2740 | 145 |
| 560 | 20240117 | 094200 | 482708250 | 2740 | 2730 | 2740 | 2725 | 3184 |
| 561 | 20240117 | 094100 | 474005300 | 2725 | 2720 | 2725 | 2720 | 252 |
| 562 | 20240117 | 094000 | 473319140 | 2725 | 2730 | 2730 | 2725 | 21 |
| 563 | 20240117 | 093900 | 473261910 | 2720 | 2730 | 2730 | 2720 | 519 |
| 564 | 20240117 | 093800 | 471850040 | 2730 | 2725 | 2730 | 2725 | 1464 |
| 565 | 20240117 | 093700 | 467854320 | 2725 | 2725 | 2725 | 2720 | 1679 |
| 566 | 20240117 | 093600 | 463286555 | 2720 | 2715 | 2720 | 2715 | 565 |
| 567 | 20240117 | 093500 | 461750505 | 2715 | 2720 | 2720 | 2715 | 2602 |
| 568 | 20240117 | 093400 | 454683750 | 2720 | 2720 | 2720 | 2715 | 1765 |
| 569 | 20240117 | 093300 | 449888160 | 2720 | 2720 | 2720 | 2720 | 109 |
| 570 | 20240117 | 093200 | 449591680 | 2720 | 2715 | 2720 | 2715 | 185 |
| 571 | 20240117 | 093100 | 449089230 | 2720 | 2710 | 2720 | 2705 | 6956 |
| 572 | 20240117 | 093000 | 430236450 | 2705 | 2710 | 2710 | 2705 | 201 |
| 573 | 20240117 | 092900 | 429692740 | 2710 | 2710 | 2710 | 2710 | 3141 |
| 574 | 20240117 | 092800 | 421180630 | 2710 | 2715 | 2715 | 2710 | 329 |
| 575 | 20240117 | 092700 | 420288145 | 2715 | 2715 | 2720 | 2715 | 274 |
| 576 | 20240117 | 092600 | 419544080 | 2715 | 2725 | 2725 | 2715 | 2573 |
| 577 | 20240117 | 092500 | 412558285 | 2725 | 2715 | 2725 | 2715 | 20226 |
| 578 | 20240117 | 092400 | 357642595 | 2715 | 2700 | 2715 | 2700 | 12201 |
| 579 | 20240117 | 092300 | 324538510 | 2700 | 2700 | 2705 | 2700 | 2986 |
| 580 | 20240117 | 092200 | 316470170 | 2700 | 2700 | 2700 | 2695 | 3186 |
| 581 | 20240117 | 092100 | 307877850 | 2700 | 2705 | 2710 | 2700 | 4228 |
| 582 | 20240117 | 092000 | 296456820 | 2705 | 2700 | 2715 | 2700 | 6024 |
| 583 | 20240117 | 091900 | 280180905 | 2700 | 2705 | 2710 | 2700 | 7757 |
| 584 | 20240117 | 091800 | 259200715 | 2705 | 2700 | 2705 | 2700 | 101 |
| 585 | 20240117 | 091700 | 258927515 | 2705 | 2705 | 2720 | 2705 | 12354 |
| 586 | 20240117 | 091600 | 225459670 | 2705 | 2705 | 2705 | 2700 | 4730 |
| 587 | 20240117 | 091500 | 212674520 | 2705 | 2705 | 2705 | 2700 | 15228 |
| 588 | 20240117 | 091400 | 171555870 | 2700 | 2705 | 2705 | 2700 | 4168 |
| 589 | 20240117 | 091300 | 160299525 | 2730 | 2705 | 2730 | 2700 | 3810 |
| 590 | 20240117 | 091200 | 149973945 | 2705 | 2710 | 2710 | 2705 | 4999 |
| 591 | 20240117 | 091100 | 136438500 | 2710 | 2715 | 2715 | 2710 | 4547 |
| 592 | 20240117 | 091000 | 124111920 | 2720 | 2720 | 2740 | 2715 | 1409 |
| 593 | 20240117 | 090900 | 120280395 | 2720 | 2735 | 2740 | 2710 | 11791 |
| 594 | 20240117 | 090800 | 88193040 | 2740 | 2740 | 2740 | 2730 | 1863 |
| 595 | 20240117 | 090700 | 83102780 | 2735 | 2740 | 2740 | 2735 | 1172 |
| 596 | 20240117 | 090600 | 79895310 | 2740 | 2765 | 2765 | 2725 | 3540 |
| 597 | 20240117 | 090500 | 70198770 | 2765 | 2750 | 2770 | 2745 | 4081 |
| 598 | 20240117 | 090400 | 58996025 | 2745 | 2775 | 2775 | 2745 | 1359 |
| 599 | 20240117 | 090300 | 55262365 | 2775 | 2780 | 2780 | 2750 | 1421 |
| 600 | 20240117 | 090200 | 51345800 | 2770 | 2760 | 2770 | 2760 | 812 |
| 601 | 20240117 | 090100 | 49096810 | 2760 | 2775 | 2775 | 2760 | 5266 |
| 602 | 20240117 | 090000 | 34506625 | 2775 | 2790 | 2790 | 2775 | 12204 |