30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 190900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 3 | 20240110 | 190800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20240110 | 190700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20240110 | 190600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20240110 | 190500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20240110 | 190400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20240110 | 190300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20240110 | 190200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20240110 | 190100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20240110 | 190000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20240110 | 185900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20240110 | 185800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20240110 | 185700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20240110 | 185600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20240110 | 185500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20240110 | 185400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20240110 | 185300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20240110 | 185200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20240110 | 185100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20240110 | 185000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20240110 | 184900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20240110 | 184800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20240110 | 184700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20240110 | 184600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20240110 | 184500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20240110 | 184400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20240110 | 184300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20240110 | 184200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20240110 | 184100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20240110 | 184000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20240110 | 183900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 33 | 20240110 | 183800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20240110 | 183700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20240110 | 183600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20240110 | 183500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20240110 | 183400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20240110 | 183300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20240110 | 183200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20240110 | 183100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20240110 | 183000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20240110 | 182900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20240110 | 182800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20240110 | 182700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20240110 | 182600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20240110 | 182500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20240110 | 182400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20240110 | 182300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20240110 | 182200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20240110 | 182100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20240110 | 182000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20240110 | 181900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20240110 | 181800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20240110 | 181700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20240110 | 181600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20240110 | 181500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20240110 | 181400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20240110 | 181300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20240110 | 181200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20240110 | 181100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20240110 | 181000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20240110 | 180900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 63 | 20240110 | 180800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20240110 | 180700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20240110 | 180600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20240110 | 180500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20240110 | 180400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20240110 | 180300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20240110 | 180200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20240110 | 180100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20240110 | 180000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20240110 | 175900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20240110 | 175800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20240110 | 175700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20240110 | 175600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20240110 | 175500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20240110 | 175400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20240110 | 175300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20240110 | 175200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20240110 | 175100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20240110 | 175000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20240110 | 174900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20240110 | 174800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20240110 | 174700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20240110 | 174600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20240110 | 174500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20240110 | 174400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20240110 | 174300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20240110 | 174200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20240110 | 174100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20240110 | 174000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20240110 | 173900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 93 | 20240110 | 173800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20240110 | 173700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20240110 | 173600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20240110 | 173500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20240110 | 173400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20240110 | 173300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20240110 | 173200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20240110 | 173100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20240110 | 173000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20240110 | 172900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20240110 | 172800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20240110 | 172700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20240110 | 172600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20240110 | 172500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20240110 | 172400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20240110 | 172300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20240110 | 172200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20240110 | 172100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20240110 | 172000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20240110 | 171900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20240110 | 171800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20240110 | 171700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20240110 | 171600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20240110 | 171500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20240110 | 171400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20240110 | 171300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20240110 | 171200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20240110 | 171100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20240110 | 171000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20240110 | 170900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 123 | 20240110 | 170800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20240110 | 170700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20240110 | 170600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20240110 | 170500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20240110 | 170400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20240110 | 170300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20240110 | 170200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20240110 | 170100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20240110 | 170000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20240110 | 165900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20240110 | 165800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20240110 | 165700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20240110 | 165600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20240110 | 165500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20240110 | 165400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20240110 | 165300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20240110 | 165200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20240110 | 165100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20240110 | 165000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20240110 | 164900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20240110 | 164800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20240110 | 164700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20240110 | 164600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20240110 | 164500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20240110 | 164400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20240110 | 164300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20240110 | 164200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20240110 | 164100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20240110 | 164000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20240110 | 163900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 153 | 20240110 | 163800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20240110 | 163700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20240110 | 163600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20240110 | 163500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20240110 | 163400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20240110 | 163300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20240110 | 163200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20240110 | 163100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20240110 | 163000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20240110 | 162900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20240110 | 162800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20240110 | 162700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20240110 | 162600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20240110 | 162500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20240110 | 162400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20240110 | 162300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20240110 | 162200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20240110 | 162100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20240110 | 162000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20240110 | 161900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20240110 | 161800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20240110 | 161700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20240110 | 161600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20240110 | 161500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20240110 | 161400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20240110 | 161300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20240110 | 161200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20240110 | 161100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20240110 | 161000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20240110 | 160900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 183 | 20240110 | 160800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20240110 | 160700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20240110 | 160600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20240110 | 160500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20240110 | 160400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20240110 | 160300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20240110 | 160200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20240110 | 160100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20240110 | 160000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20240110 | 155900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20240110 | 155800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20240110 | 155700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20240110 | 155600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20240110 | 155500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20240110 | 155400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20240110 | 155300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20240110 | 155200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20240110 | 155100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20240110 | 155000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20240110 | 154900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20240110 | 154800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20240110 | 154700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20240110 | 154600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20240110 | 154500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20240110 | 154400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20240110 | 154300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20240110 | 154200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20240110 | 154100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20240110 | 154000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20240110 | 153900 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 213 | 20240110 | 153800 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20240110 | 153700 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20240110 | 153600 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20240110 | 153500 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20240110 | 153400 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20240110 | 153300 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20240110 | 153200 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20240110 | 153100 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20240110 | 153000 | 1769491665 | 2440 | 2440 | 2440 | 2440 | 3486 |
| 222 | 20240110 | 152900 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20240110 | 152800 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20240110 | 152700 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 225 | 20240110 | 152600 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 226 | 20240110 | 152500 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 227 | 20240110 | 152400 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 228 | 20240110 | 152300 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 229 | 20240110 | 152200 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 230 | 20240110 | 152100 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 231 | 20240110 | 152000 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 0 |
| 232 | 20240110 | 151900 | 1760985825 | 2440 | 2440 | 2440 | 2440 | 1 |
| 233 | 20240110 | 151800 | 1760983385 | 2445 | 2440 | 2445 | 2440 | 266 |
| 234 | 20240110 | 151700 | 1760333315 | 2440 | 2440 | 2445 | 2440 | 1963 |
| 235 | 20240110 | 151600 | 1755543590 | 2440 | 2435 | 2440 | 2435 | 411 |
| 236 | 20240110 | 151500 | 1754542055 | 2435 | 2435 | 2440 | 2435 | 1101 |
| 237 | 20240110 | 151400 | 1751856120 | 2440 | 2440 | 2440 | 2440 | 100 |
| 238 | 20240110 | 151300 | 1751612120 | 2435 | 2440 | 2440 | 2435 | 1437 |
| 239 | 20240110 | 151200 | 1748110525 | 2440 | 2440 | 2440 | 2440 | 6 |
| 240 | 20240110 | 151100 | 1748095885 | 2440 | 2435 | 2440 | 2435 | 1051 |
| 241 | 20240110 | 151000 | 1745536695 | 2435 | 2435 | 2435 | 2435 | 308 |
| 242 | 20240110 | 150900 | 1744786715 | 2440 | 2440 | 2440 | 2440 | 110 |
| 243 | 20240110 | 150800 | 1744518315 | 2440 | 2435 | 2440 | 2435 | 1024 |
| 244 | 20240110 | 150700 | 1742019850 | 2440 | 2440 | 2440 | 2435 | 39 |
| 245 | 20240110 | 150600 | 1741924695 | 2440 | 2440 | 2440 | 2440 | 100 |
| 246 | 20240110 | 150500 | 1741680695 | 2440 | 2440 | 2440 | 2440 | 2 |
| 247 | 20240110 | 150400 | 1741675815 | 2440 | 2440 | 2440 | 2440 | 2 |
| 248 | 20240110 | 150300 | 1741670935 | 2440 | 2435 | 2440 | 2435 | 192 |
| 249 | 20240110 | 150200 | 1741203410 | 2440 | 2440 | 2440 | 2440 | 1931 |
| 250 | 20240110 | 150100 | 1736491770 | 2440 | 2435 | 2440 | 2435 | 3458 |
| 251 | 20240110 | 150000 | 1728054265 | 2440 | 2440 | 2440 | 2440 | 800 |
| 252 | 20240110 | 145900 | 1726102265 | 2435 | 2435 | 2435 | 2435 | 562 |
| 253 | 20240110 | 145800 | 1724733795 | 2435 | 2435 | 2435 | 2435 | 7 |
| 254 | 20240110 | 145700 | 1724716750 | 2435 | 2435 | 2435 | 2435 | 0 |
| 255 | 20240110 | 145600 | 1724716750 | 2435 | 2435 | 2435 | 2435 | 6 |
| 256 | 20240110 | 145500 | 1724702140 | 2435 | 2435 | 2435 | 2435 | 2300 |
| 257 | 20240110 | 145400 | 1719101640 | 2435 | 2435 | 2435 | 2435 | 2000 |
| 258 | 20240110 | 145300 | 1714231640 | 2440 | 2440 | 2440 | 2440 | 23 |
| 259 | 20240110 | 145200 | 1714175520 | 2435 | 2435 | 2435 | 2435 | 3025 |
| 260 | 20240110 | 145100 | 1706809645 | 2440 | 2440 | 2440 | 2440 | 1 |
| 261 | 20240110 | 145000 | 1706807205 | 2440 | 2440 | 2440 | 2440 | 0 |
| 262 | 20240110 | 144900 | 1706807205 | 2440 | 2440 | 2440 | 2440 | 1 |
| 263 | 20240110 | 144800 | 1706804765 | 2435 | 2440 | 2440 | 2435 | 1577 |
| 264 | 20240110 | 144700 | 1702964520 | 2440 | 2440 | 2440 | 2440 | 1 |
| 265 | 20240110 | 144600 | 1702962080 | 2435 | 2435 | 2435 | 2435 | 465 |
| 266 | 20240110 | 144500 | 1701829805 | 2435 | 2435 | 2435 | 2435 | 0 |
| 267 | 20240110 | 144400 | 1701829805 | 2435 | 2435 | 2435 | 2435 | 2020 |
| 268 | 20240110 | 144300 | 1696911105 | 2440 | 2435 | 2440 | 2435 | 427 |
| 269 | 20240110 | 144200 | 1695871355 | 2435 | 2435 | 2435 | 2435 | 10 |
| 270 | 20240110 | 144100 | 1695847005 | 2435 | 2435 | 2435 | 2435 | 15 |
| 271 | 20240110 | 144000 | 1695810480 | 2430 | 2435 | 2440 | 2430 | 10999 |
| 272 | 20240110 | 143900 | 1669065800 | 2435 | 2435 | 2435 | 2435 | 3190 |
| 273 | 20240110 | 143800 | 1661298150 | 2435 | 2435 | 2435 | 2435 | 0 |
| 274 | 20240110 | 143700 | 1661298150 | 2435 | 2435 | 2435 | 2435 | 2269 |
| 275 | 20240110 | 143600 | 1655773135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 276 | 20240110 | 143500 | 1655773135 | 2435 | 2430 | 2435 | 2430 | 3745 |
| 277 | 20240110 | 143400 | 1646659060 | 2435 | 2435 | 2435 | 2435 | 0 |
| 278 | 20240110 | 143300 | 1646659060 | 2435 | 2435 | 2435 | 2435 | 2067 |
| 279 | 20240110 | 143200 | 1641625915 | 2435 | 2435 | 2435 | 2435 | 341 |
| 280 | 20240110 | 143100 | 1640795580 | 2435 | 2435 | 2435 | 2435 | 0 |
| 281 | 20240110 | 143000 | 1640795580 | 2435 | 2435 | 2435 | 2435 | 92 |
| 282 | 20240110 | 142900 | 1640571560 | 2435 | 2435 | 2435 | 2430 | 16 |
| 283 | 20240110 | 142800 | 1640532605 | 2435 | 2435 | 2435 | 2435 | 1041 |
| 284 | 20240110 | 142700 | 1637997770 | 2430 | 2435 | 2435 | 2430 | 651 |
| 285 | 20240110 | 142600 | 1636413785 | 2430 | 2435 | 2435 | 2430 | 3300 |
| 286 | 20240110 | 142500 | 1628379095 | 2440 | 2435 | 2440 | 2435 | 270 |
| 287 | 20240110 | 142400 | 1627720550 | 2435 | 2440 | 2440 | 2435 | 500 |
| 288 | 20240110 | 142300 | 1626501050 | 2440 | 2440 | 2440 | 2440 | 1476 |
| 289 | 20240110 | 142200 | 1622899610 | 2440 | 2435 | 2440 | 2435 | 1624 |
| 290 | 20240110 | 142100 | 1618937550 | 2435 | 2435 | 2435 | 2435 | 300 |
| 291 | 20240110 | 142000 | 1618207050 | 2440 | 2440 | 2440 | 2440 | 40 |
| 292 | 20240110 | 141900 | 1618109450 | 2440 | 2435 | 2440 | 2435 | 136 |
| 293 | 20240110 | 141800 | 1617778280 | 2435 | 2435 | 2435 | 2435 | 120 |
| 294 | 20240110 | 141700 | 1617486080 | 2435 | 2435 | 2435 | 2435 | 724 |
| 295 | 20240110 | 141600 | 1615723140 | 2435 | 2435 | 2435 | 2435 | 15 |
| 296 | 20240110 | 141500 | 1615686615 | 2435 | 2435 | 2435 | 2430 | 69 |
| 297 | 20240110 | 141400 | 1615518835 | 2435 | 2435 | 2435 | 2435 | 138 |
| 298 | 20240110 | 141300 | 1615182805 | 2435 | 2435 | 2435 | 2435 | 600 |
| 299 | 20240110 | 141200 | 1613721805 | 2435 | 2440 | 2440 | 2435 | 301 |
| 300 | 20240110 | 141100 | 1612988865 | 2440 | 2440 | 2440 | 2440 | 300 |
| 301 | 20240110 | 141000 | 1612256865 | 2440 | 2440 | 2440 | 2440 | 0 |
| 302 | 20240110 | 140900 | 1612256865 | 2440 | 2440 | 2440 | 2440 | 1 |
| 303 | 20240110 | 140800 | 1612254425 | 2430 | 2440 | 2440 | 2430 | 2001 |
| 304 | 20240110 | 140700 | 1607391280 | 2435 | 2435 | 2435 | 2435 | 947 |
| 305 | 20240110 | 140600 | 1605085335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 306 | 20240110 | 140500 | 1605085335 | 2440 | 2440 | 2440 | 2440 | 86 |
| 307 | 20240110 | 140400 | 1604875495 | 2430 | 2435 | 2435 | 2430 | 3223 |
| 308 | 20240110 | 140300 | 1597034935 | 2435 | 2435 | 2435 | 2435 | 5062 |
| 309 | 20240110 | 140200 | 1584708965 | 2440 | 2440 | 2440 | 2440 | 200 |
| 310 | 20240110 | 140100 | 1584220965 | 2440 | 2440 | 2440 | 2440 | 0 |
| 311 | 20240110 | 140000 | 1584220965 | 2440 | 2440 | 2440 | 2440 | 0 |
| 312 | 20240110 | 135900 | 1584220965 | 2440 | 2440 | 2440 | 2440 | 1 |
| 313 | 20240110 | 135800 | 1584218525 | 2435 | 2440 | 2440 | 2435 | 7702 |
| 314 | 20240110 | 135700 | 1565459160 | 2440 | 2435 | 2440 | 2435 | 501 |
| 315 | 20240110 | 135600 | 1564239220 | 2445 | 2445 | 2445 | 2445 | 1 |
| 316 | 20240110 | 135500 | 1564236775 | 2440 | 2445 | 2445 | 2440 | 11050 |
| 317 | 20240110 | 135400 | 1537268580 | 2445 | 2445 | 2445 | 2445 | 460 |
| 318 | 20240110 | 135300 | 1536143880 | 2440 | 2440 | 2440 | 2440 | 0 |
| 319 | 20240110 | 135200 | 1536143880 | 2440 | 2440 | 2440 | 2440 | 49 |
| 320 | 20240110 | 135100 | 1536024320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 321 | 20240110 | 135000 | 1536024320 | 2445 | 2440 | 2445 | 2440 | 67 |
| 322 | 20240110 | 134900 | 1535860820 | 2440 | 2445 | 2445 | 2440 | 174 |
| 323 | 20240110 | 134800 | 1535435880 | 2445 | 2445 | 2445 | 2445 | 774 |
| 324 | 20240110 | 134700 | 1533543450 | 2445 | 2445 | 2445 | 2445 | 1400 |
| 325 | 20240110 | 134600 | 1530120450 | 2445 | 2445 | 2445 | 2445 | 0 |
| 326 | 20240110 | 134500 | 1530120450 | 2445 | 2445 | 2445 | 2445 | 2 |
| 327 | 20240110 | 134400 | 1530115560 | 2445 | 2445 | 2445 | 2445 | 0 |
| 328 | 20240110 | 134300 | 1530115560 | 2445 | 2445 | 2445 | 2445 | 20 |
| 329 | 20240110 | 134200 | 1530066660 | 2445 | 2445 | 2445 | 2445 | 11 |
| 330 | 20240110 | 134100 | 1530039765 | 2435 | 2440 | 2440 | 2435 | 25722 |
| 331 | 20240110 | 134000 | 1467361935 | 2445 | 2445 | 2445 | 2445 | 0 |
| 332 | 20240110 | 133900 | 1467361935 | 2445 | 2445 | 2445 | 2445 | 1222 |
| 333 | 20240110 | 133800 | 1464374145 | 2445 | 2445 | 2445 | 2445 | 9 |
| 334 | 20240110 | 133700 | 1464352140 | 2440 | 2440 | 2440 | 2440 | 382 |
| 335 | 20240110 | 133600 | 1463420060 | 2440 | 2440 | 2440 | 2440 | 1424 |
| 336 | 20240110 | 133500 | 1459945500 | 2440 | 2440 | 2440 | 2440 | 4085 |
| 337 | 20240110 | 133400 | 1449978100 | 2440 | 2445 | 2445 | 2440 | 411 |
| 338 | 20240110 | 133300 | 1448973210 | 2445 | 2445 | 2445 | 2440 | 2306 |
| 339 | 20240110 | 133200 | 1443346540 | 2440 | 2445 | 2445 | 2440 | 4305 |
| 340 | 20240110 | 133100 | 1432835815 | 2445 | 2445 | 2445 | 2445 | 500 |
| 341 | 20240110 | 133000 | 1431613315 | 2445 | 2445 | 2445 | 2445 | 600 |
| 342 | 20240110 | 132900 | 1430146315 | 2445 | 2445 | 2445 | 2445 | 2000 |
| 343 | 20240110 | 132800 | 1425256315 | 2445 | 2445 | 2445 | 2445 | 0 |
| 344 | 20240110 | 132700 | 1425256315 | 2445 | 2445 | 2445 | 2445 | 0 |
| 345 | 20240110 | 132600 | 1425256315 | 2445 | 2445 | 2445 | 2445 | 587 |
| 346 | 20240110 | 132500 | 1423821100 | 2450 | 2450 | 2450 | 2450 | 2 |
| 347 | 20240110 | 132400 | 1423816200 | 2450 | 2450 | 2450 | 2450 | 17 |
| 348 | 20240110 | 132300 | 1423774550 | 2450 | 2450 | 2450 | 2450 | 0 |
| 349 | 20240110 | 132200 | 1423774550 | 2450 | 2450 | 2450 | 2450 | 206 |
| 350 | 20240110 | 132100 | 1423269850 | 2450 | 2450 | 2450 | 2450 | 0 |
| 351 | 20240110 | 132000 | 1423269850 | 2450 | 2450 | 2450 | 2445 | 770 |
| 352 | 20240110 | 131900 | 1421386850 | 2450 | 2450 | 2450 | 2450 | 0 |
| 353 | 20240110 | 131800 | 1421386850 | 2450 | 2445 | 2450 | 2445 | 5815 |
| 354 | 20240110 | 131700 | 1407168395 | 2445 | 2440 | 2445 | 2440 | 1692 |
| 355 | 20240110 | 131600 | 1403039415 | 2445 | 2445 | 2445 | 2440 | 1829 |
| 356 | 20240110 | 131500 | 1398567515 | 2450 | 2450 | 2450 | 2450 | 0 |
| 357 | 20240110 | 131400 | 1398567515 | 2450 | 2450 | 2450 | 2450 | 0 |
| 358 | 20240110 | 131300 | 1398567515 | 2450 | 2450 | 2450 | 2450 | 0 |
| 359 | 20240110 | 131200 | 1398567515 | 2450 | 2445 | 2450 | 2445 | 1000 |
| 360 | 20240110 | 131100 | 1396120015 | 2445 | 2445 | 2445 | 2445 | 0 |
| 361 | 20240110 | 131000 | 1396120015 | 2445 | 2445 | 2445 | 2445 | 334 |
| 362 | 20240110 | 130900 | 1395303385 | 2445 | 2445 | 2445 | 2445 | 10 |
| 363 | 20240110 | 130800 | 1395278935 | 2455 | 2450 | 2455 | 2450 | 4818 |
| 364 | 20240110 | 130700 | 1383474830 | 2450 | 2455 | 2455 | 2450 | 4 |
| 365 | 20240110 | 130600 | 1383465025 | 2450 | 2455 | 2455 | 2450 | 243 |
| 366 | 20240110 | 130500 | 1382869670 | 2455 | 2455 | 2455 | 2455 | 7 |
| 367 | 20240110 | 130400 | 1382852485 | 2455 | 2450 | 2455 | 2450 | 829 |
| 368 | 20240110 | 130300 | 1380818935 | 2455 | 2455 | 2455 | 2455 | 4239 |
| 369 | 20240110 | 130200 | 1370412190 | 2460 | 2455 | 2460 | 2455 | 116 |
| 370 | 20240110 | 130100 | 1370126860 | 2460 | 2460 | 2460 | 2460 | 1500 |
| 371 | 20240110 | 130000 | 1366436860 | 2460 | 2460 | 2460 | 2460 | 1500 |
| 372 | 20240110 | 125900 | 1362746860 | 2460 | 2460 | 2460 | 2460 | 1 |
| 373 | 20240110 | 125800 | 1362744400 | 2445 | 2445 | 2445 | 2445 | 1 |
| 374 | 20240110 | 125700 | 1362741955 | 2445 | 2445 | 2445 | 2445 | 120 |
| 375 | 20240110 | 125600 | 1362448555 | 2445 | 2450 | 2450 | 2445 | 1578 |
| 376 | 20240110 | 125500 | 1358588620 | 2455 | 2455 | 2455 | 2455 | 50 |
| 377 | 20240110 | 125400 | 1358465870 | 2455 | 2455 | 2455 | 2455 | 0 |
| 378 | 20240110 | 125300 | 1358465870 | 2455 | 2455 | 2455 | 2455 | 527 |
| 379 | 20240110 | 125200 | 1357172085 | 2455 | 2455 | 2455 | 2455 | 400 |
| 380 | 20240110 | 125100 | 1356190085 | 2450 | 2450 | 2450 | 2450 | 0 |
| 381 | 20240110 | 125000 | 1356190085 | 2450 | 2445 | 2450 | 2445 | 2000 |
| 382 | 20240110 | 124900 | 1351295085 | 2445 | 2445 | 2445 | 2445 | 63 |
| 383 | 20240110 | 124800 | 1351141050 | 2445 | 2445 | 2445 | 2445 | 1131 |
| 384 | 20240110 | 124700 | 1348375755 | 2455 | 2455 | 2455 | 2455 | 0 |
| 385 | 20240110 | 124600 | 1348375755 | 2455 | 2445 | 2455 | 2445 | 308 |
| 386 | 20240110 | 124500 | 1347622615 | 2455 | 2455 | 2455 | 2455 | 0 |
| 387 | 20240110 | 124400 | 1347622615 | 2455 | 2455 | 2455 | 2455 | 0 |
| 388 | 20240110 | 124300 | 1347622615 | 2455 | 2450 | 2455 | 2450 | 1108 |
| 389 | 20240110 | 124200 | 1344904905 | 2445 | 2445 | 2445 | 2445 | 503 |
| 390 | 20240110 | 124100 | 1343675070 | 2445 | 2450 | 2450 | 2445 | 2488 |
| 391 | 20240110 | 124000 | 1337590465 | 2450 | 2450 | 2450 | 2450 | 0 |
| 392 | 20240110 | 123900 | 1337590465 | 2450 | 2450 | 2450 | 2450 | 668 |
| 393 | 20240110 | 123800 | 1335953865 | 2460 | 2460 | 2460 | 2460 | 1 |
| 394 | 20240110 | 123700 | 1335951405 | 2450 | 2450 | 2450 | 2450 | 130 |
| 395 | 20240110 | 123600 | 1335632905 | 2450 | 2455 | 2455 | 2450 | 424 |
| 396 | 20240110 | 123500 | 1334593485 | 2455 | 2455 | 2455 | 2455 | 1262 |
| 397 | 20240110 | 123400 | 1331495275 | 2460 | 2460 | 2460 | 2460 | 4786 |
| 398 | 20240110 | 123300 | 1319721715 | 2460 | 2460 | 2465 | 2460 | 5891 |
| 399 | 20240110 | 123200 | 1305228210 | 2460 | 2455 | 2460 | 2455 | 6043 |
| 400 | 20240110 | 123100 | 1290362445 | 2455 | 2460 | 2460 | 2455 | 627 |
| 401 | 20240110 | 123000 | 1288822100 | 2460 | 2455 | 2465 | 2455 | 2233 |
| 402 | 20240110 | 122900 | 1283332240 | 2455 | 2450 | 2455 | 2450 | 2647 |
| 403 | 20240110 | 122800 | 1276847075 | 2455 | 2460 | 2460 | 2455 | 2713 |
| 404 | 20240110 | 122700 | 1270186345 | 2460 | 2445 | 2460 | 2445 | 15401 |
| 405 | 20240110 | 122600 | 1232369550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 406 | 20240110 | 122500 | 1232369550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 407 | 20240110 | 122400 | 1232369550 | 2435 | 2435 | 2435 | 2435 | 173 |
| 408 | 20240110 | 122300 | 1231948295 | 2440 | 2440 | 2440 | 2440 | 1 |
| 409 | 20240110 | 122200 | 1231945855 | 2435 | 2435 | 2435 | 2435 | 0 |
| 410 | 20240110 | 122100 | 1231945855 | 2435 | 2440 | 2440 | 2435 | 636 |
| 411 | 20240110 | 122000 | 1230394340 | 2445 | 2440 | 2445 | 2440 | 378 |
| 412 | 20240110 | 121900 | 1229470155 | 2440 | 2440 | 2440 | 2440 | 8 |
| 413 | 20240110 | 121800 | 1229450635 | 2445 | 2445 | 2445 | 2445 | 1 |
| 414 | 20240110 | 121700 | 1229448190 | 2440 | 2440 | 2440 | 2440 | 0 |
| 415 | 20240110 | 121600 | 1229448190 | 2440 | 2440 | 2440 | 2440 | 624 |
| 416 | 20240110 | 121500 | 1227925630 | 2435 | 2435 | 2435 | 2435 | 600 |
| 417 | 20240110 | 121400 | 1226464630 | 2435 | 2435 | 2435 | 2435 | 4181 |
| 418 | 20240110 | 121300 | 1216283895 | 2435 | 2435 | 2435 | 2435 | 4417 |
| 419 | 20240110 | 121200 | 1205528500 | 2440 | 2440 | 2440 | 2440 | 3864 |
| 420 | 20240110 | 121100 | 1196100340 | 2440 | 2435 | 2440 | 2435 | 1723 |
| 421 | 20240110 | 121000 | 1191902585 | 2435 | 2435 | 2440 | 2435 | 7357 |
| 422 | 20240110 | 120900 | 1173978290 | 2440 | 2440 | 2440 | 2440 | 1448 |
| 423 | 20240110 | 120800 | 1170445170 | 2440 | 2440 | 2440 | 2440 | 0 |
| 424 | 20240110 | 120700 | 1170445170 | 2440 | 2440 | 2440 | 2440 | 0 |
| 425 | 20240110 | 120600 | 1170445170 | 2440 | 2440 | 2440 | 2440 | 10 |
| 426 | 20240110 | 120500 | 1170420770 | 2440 | 2440 | 2440 | 2440 | 5438 |
| 427 | 20240110 | 120400 | 1157152050 | 2440 | 2445 | 2445 | 2440 | 6337 |
| 428 | 20240110 | 120300 | 1141676825 | 2450 | 2450 | 2450 | 2450 | 1 |
| 429 | 20240110 | 120200 | 1141674375 | 2450 | 2450 | 2450 | 2450 | 20 |
| 430 | 20240110 | 120100 | 1141625375 | 2450 | 2450 | 2450 | 2445 | 23 |
| 431 | 20240110 | 120000 | 1141569040 | 2450 | 2450 | 2450 | 2450 | 613 |
| 432 | 20240110 | 115900 | 1140067190 | 2455 | 2455 | 2455 | 2455 | 1 |
| 433 | 20240110 | 115800 | 1140064735 | 2450 | 2450 | 2450 | 2450 | 0 |
| 434 | 20240110 | 115700 | 1140064735 | 2450 | 2450 | 2450 | 2450 | 3150 |
| 435 | 20240110 | 115600 | 1132347235 | 2445 | 2445 | 2445 | 2445 | 6 |
| 436 | 20240110 | 115500 | 1132332565 | 2450 | 2450 | 2450 | 2450 | 22 |
| 437 | 20240110 | 115400 | 1132278665 | 2450 | 2450 | 2450 | 2450 | 100 |
| 438 | 20240110 | 115300 | 1132033665 | 2450 | 2450 | 2450 | 2450 | 1 |
| 439 | 20240110 | 115200 | 1132031215 | 2445 | 2445 | 2445 | 2445 | 944 |
| 440 | 20240110 | 115100 | 1129723135 | 2445 | 2445 | 2445 | 2445 | 2007 |
| 441 | 20240110 | 115000 | 1124816020 | 2445 | 2445 | 2445 | 2440 | 80 |
| 442 | 20240110 | 114900 | 1124620555 | 2450 | 2445 | 2450 | 2445 | 103 |
| 443 | 20240110 | 114800 | 1124368715 | 2440 | 2440 | 2440 | 2440 | 0 |
| 444 | 20240110 | 114700 | 1124368715 | 2440 | 2440 | 2440 | 2440 | 184 |
| 445 | 20240110 | 114600 | 1123919755 | 2440 | 2440 | 2440 | 2440 | 6 |
| 446 | 20240110 | 114500 | 1123905115 | 2440 | 2440 | 2440 | 2440 | 5 |
| 447 | 20240110 | 114400 | 1123892915 | 2445 | 2440 | 2445 | 2440 | 799 |
| 448 | 20240110 | 114300 | 1121939400 | 2445 | 2445 | 2445 | 2445 | 1 |
| 449 | 20240110 | 114200 | 1121936955 | 2440 | 2440 | 2440 | 2440 | 1 |
| 450 | 20240110 | 114100 | 1121934515 | 2440 | 2440 | 2440 | 2440 | 12 |
| 451 | 20240110 | 114000 | 1121905235 | 2440 | 2445 | 2445 | 2440 | 7 |
| 452 | 20240110 | 113900 | 1121888150 | 2440 | 2440 | 2440 | 2440 | 4 |
| 453 | 20240110 | 113800 | 1121878390 | 2440 | 2440 | 2440 | 2440 | 732 |
| 454 | 20240110 | 113700 | 1120092310 | 2440 | 2440 | 2440 | 2440 | 5003 |
| 455 | 20240110 | 113600 | 1107884990 | 2440 | 2440 | 2440 | 2440 | 16 |
| 456 | 20240110 | 113500 | 1107845950 | 2440 | 2445 | 2445 | 2440 | 1041 |
| 457 | 20240110 | 113400 | 1105303205 | 2445 | 2445 | 2445 | 2445 | 799 |
| 458 | 20240110 | 113300 | 1103349650 | 2445 | 2445 | 2445 | 2445 | 200 |
| 459 | 20240110 | 113200 | 1102860650 | 2445 | 2445 | 2445 | 2445 | 11 |
| 460 | 20240110 | 113100 | 1102833755 | 2440 | 2440 | 2445 | 2440 | 305 |
| 461 | 20240110 | 113000 | 1102089220 | 2445 | 2445 | 2445 | 2445 | 737 |
| 462 | 20240110 | 112900 | 1100287255 | 2445 | 2450 | 2450 | 2445 | 410 |
| 463 | 20240110 | 112800 | 1099284255 | 2450 | 2450 | 2450 | 2450 | 1 |
| 464 | 20240110 | 112700 | 1099281805 | 2445 | 2445 | 2445 | 2445 | 0 |
| 465 | 20240110 | 112600 | 1099281805 | 2445 | 2445 | 2445 | 2445 | 1406 |
| 466 | 20240110 | 112500 | 1095844135 | 2445 | 2445 | 2445 | 2445 | 15 |
| 467 | 20240110 | 112400 | 1095807460 | 2445 | 2445 | 2445 | 2445 | 50 |
| 468 | 20240110 | 112300 | 1095685210 | 2440 | 2440 | 2440 | 2440 | 500 |
| 469 | 20240110 | 112200 | 1094465210 | 2445 | 2445 | 2445 | 2445 | 0 |
| 470 | 20240110 | 112100 | 1094465210 | 2445 | 2445 | 2445 | 2445 | 100 |
| 471 | 20240110 | 112000 | 1094220710 | 2445 | 2445 | 2445 | 2445 | 164 |
| 472 | 20240110 | 111900 | 1093819730 | 2450 | 2450 | 2450 | 2450 | 0 |
| 473 | 20240110 | 111800 | 1093819730 | 2450 | 2450 | 2450 | 2450 | 100 |
| 474 | 20240110 | 111700 | 1093574730 | 2440 | 2440 | 2440 | 2440 | 10 |
| 475 | 20240110 | 111600 | 1093550330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 476 | 20240110 | 111500 | 1093550330 | 2440 | 2440 | 2440 | 2440 | 20 |
| 477 | 20240110 | 111400 | 1093501530 | 2435 | 2445 | 2445 | 2435 | 16299 |
| 478 | 20240110 | 111300 | 1053776815 | 2445 | 2445 | 2445 | 2440 | 2530 |
| 479 | 20240110 | 111200 | 1047595965 | 2445 | 2445 | 2445 | 2445 | 1240 |
| 480 | 20240110 | 111100 | 1044564165 | 2445 | 2440 | 2445 | 2440 | 393 |
| 481 | 20240110 | 111000 | 1043605225 | 2440 | 2445 | 2450 | 2440 | 4835 |
| 482 | 20240110 | 110900 | 1031794645 | 2450 | 2450 | 2450 | 2450 | 0 |
| 483 | 20240110 | 110800 | 1031794645 | 2450 | 2450 | 2450 | 2450 | 50 |
| 484 | 20240110 | 110700 | 1031672145 | 2450 | 2445 | 2450 | 2445 | 71 |
| 485 | 20240110 | 110600 | 1031498200 | 2445 | 2445 | 2445 | 2445 | 90 |
| 486 | 20240110 | 110500 | 1031278150 | 2450 | 2450 | 2450 | 2450 | 1363 |
| 487 | 20240110 | 110400 | 1027938800 | 2450 | 2455 | 2455 | 2450 | 81 |
| 488 | 20240110 | 110300 | 1027740170 | 2455 | 2450 | 2455 | 2450 | 5359 |
| 489 | 20240110 | 110200 | 1014600620 | 2450 | 2455 | 2455 | 2450 | 2200 |
| 490 | 20240110 | 110100 | 1009209620 | 2455 | 2460 | 2460 | 2455 | 1261 |
| 491 | 20240110 | 110000 | 1006113610 | 2465 | 2460 | 2465 | 2460 | 63 |
| 492 | 20240110 | 105900 | 1005958345 | 2460 | 2460 | 2460 | 2460 | 1593 |
| 493 | 20240110 | 105800 | 1002039565 | 2460 | 2460 | 2460 | 2460 | 200 |
| 494 | 20240110 | 105700 | 1001547565 | 2460 | 2455 | 2460 | 2455 | 8 |
| 495 | 20240110 | 105600 | 1001527920 | 2460 | 2455 | 2460 | 2455 | 2177 |
| 496 | 20240110 | 105500 | 996179510 | 2455 | 2455 | 2455 | 2455 | 1040 |
| 497 | 20240110 | 105400 | 993626310 | 2455 | 2455 | 2455 | 2455 | 512 |
| 498 | 20240110 | 105300 | 992369350 | 2455 | 2455 | 2455 | 2455 | 254 |
| 499 | 20240110 | 105200 | 991745780 | 2455 | 2455 | 2455 | 2455 | 2010 |
| 500 | 20240110 | 105100 | 986811230 | 2455 | 2455 | 2455 | 2455 | 61 |
| 501 | 20240110 | 105000 | 986661475 | 2455 | 2450 | 2455 | 2450 | 39 |
| 502 | 20240110 | 104900 | 986565915 | 2450 | 2450 | 2450 | 2450 | 512 |
| 503 | 20240110 | 104800 | 985311515 | 2450 | 2450 | 2450 | 2450 | 236 |
| 504 | 20240110 | 104700 | 984733315 | 2450 | 2445 | 2450 | 2445 | 6600 |
| 505 | 20240110 | 104600 | 968593315 | 2445 | 2450 | 2450 | 2445 | 2005 |
| 506 | 20240110 | 104500 | 963685865 | 2450 | 2445 | 2450 | 2445 | 518 |
| 507 | 20240110 | 104400 | 962418355 | 2450 | 2455 | 2455 | 2450 | 293 |
| 508 | 20240110 | 104300 | 961700005 | 2450 | 2455 | 2455 | 2450 | 578 |
| 509 | 20240110 | 104200 | 960283405 | 2445 | 2450 | 2450 | 2445 | 6822 |
| 510 | 20240110 | 104100 | 943587275 | 2450 | 2450 | 2450 | 2450 | 3750 |
| 511 | 20240110 | 104000 | 934399775 | 2450 | 2450 | 2450 | 2450 | 1709 |
| 512 | 20240110 | 103900 | 930212725 | 2450 | 2450 | 2450 | 2450 | 646 |
| 513 | 20240110 | 103800 | 928630025 | 2445 | 2455 | 2455 | 2445 | 3135 |
| 514 | 20240110 | 103700 | 920948265 | 2455 | 2455 | 2455 | 2455 | 503 |
| 515 | 20240110 | 103600 | 919713400 | 2455 | 2455 | 2460 | 2455 | 1691 |
| 516 | 20240110 | 103500 | 915559490 | 2450 | 2455 | 2455 | 2450 | 2051 |
| 517 | 20240110 | 103400 | 910524590 | 2460 | 2460 | 2460 | 2455 | 1612 |
| 518 | 20240110 | 103300 | 906566620 | 2455 | 2460 | 2460 | 2455 | 2022 |
| 519 | 20240110 | 103200 | 901602600 | 2455 | 2460 | 2460 | 2455 | 799 |
| 520 | 20240110 | 103100 | 899638075 | 2460 | 2460 | 2465 | 2455 | 1642 |
| 521 | 20240110 | 103000 | 895598775 | 2450 | 2455 | 2455 | 2450 | 4003 |
| 522 | 20240110 | 102900 | 885786100 | 2460 | 2455 | 2460 | 2455 | 2125 |
| 523 | 20240110 | 102800 | 880558715 | 2450 | 2450 | 2450 | 2450 | 1439 |
| 524 | 20240110 | 102700 | 877033165 | 2445 | 2455 | 2455 | 2445 | 2053 |
| 525 | 20240110 | 102600 | 872004440 | 2460 | 2450 | 2460 | 2445 | 1161 |
| 526 | 20240110 | 102500 | 869161180 | 2445 | 2455 | 2455 | 2445 | 13323 |
| 527 | 20240110 | 102400 | 836544730 | 2455 | 2455 | 2460 | 2455 | 8791 |
| 528 | 20240110 | 102300 | 814961205 | 2455 | 2460 | 2460 | 2455 | 3781 |
| 529 | 20240110 | 102200 | 805661785 | 2460 | 2465 | 2465 | 2460 | 5701 |
| 530 | 20240110 | 102100 | 791623665 | 2465 | 2465 | 2470 | 2460 | 8411 |
| 531 | 20240110 | 102000 | 770891685 | 2470 | 2480 | 2480 | 2470 | 10485 |
| 532 | 20240110 | 101900 | 744941420 | 2480 | 2475 | 2480 | 2470 | 17092 |
| 533 | 20240110 | 101800 | 702654880 | 2475 | 2465 | 2475 | 2465 | 27666 |
| 534 | 20240110 | 101700 | 634327235 | 2465 | 2450 | 2465 | 2450 | 24892 |
| 535 | 20240110 | 101600 | 573036995 | 2450 | 2455 | 2455 | 2450 | 3815 |
| 536 | 20240110 | 101500 | 563678775 | 2455 | 2440 | 2455 | 2435 | 24082 |
| 537 | 20240110 | 101400 | 504737330 | 2445 | 2445 | 2445 | 2445 | 1 |
| 538 | 20240110 | 101300 | 504734885 | 2450 | 2445 | 2450 | 2445 | 2731 |
| 539 | 20240110 | 101200 | 498056845 | 2445 | 2445 | 2445 | 2445 | 2063 |
| 540 | 20240110 | 101100 | 493012810 | 2445 | 2450 | 2450 | 2445 | 2481 |
| 541 | 20240110 | 101000 | 486936420 | 2450 | 2445 | 2450 | 2445 | 2680 |
| 542 | 20240110 | 100900 | 480377820 | 2445 | 2445 | 2450 | 2445 | 3118 |
| 543 | 20240110 | 100800 | 472750050 | 2445 | 2445 | 2445 | 2445 | 175 |
| 544 | 20240110 | 100700 | 472322175 | 2445 | 2450 | 2450 | 2430 | 13135 |
| 545 | 20240110 | 100600 | 440276980 | 2450 | 2455 | 2455 | 2450 | 321 |
| 546 | 20240110 | 100500 | 439490175 | 2465 | 2460 | 2465 | 2450 | 5409 |
| 547 | 20240110 | 100400 | 426181710 | 2450 | 2440 | 2465 | 2440 | 30252 |
| 548 | 20240110 | 100300 | 351984895 | 2435 | 2435 | 2435 | 2435 | 2440 |
| 549 | 20240110 | 100200 | 346043495 | 2425 | 2430 | 2435 | 2425 | 578 |
| 550 | 20240110 | 100100 | 344640150 | 2425 | 2425 | 2425 | 2425 | 904 |
| 551 | 20240110 | 100000 | 342447950 | 2425 | 2425 | 2425 | 2425 | 98 |
| 552 | 20240110 | 095900 | 342210300 | 2425 | 2425 | 2425 | 2420 | 5296 |
| 553 | 20240110 | 095800 | 329378135 | 2425 | 2425 | 2425 | 2425 | 100 |
| 554 | 20240110 | 095700 | 329135635 | 2430 | 2430 | 2430 | 2430 | 2 |
| 555 | 20240110 | 095600 | 329130775 | 2435 | 2435 | 2435 | 2435 | 0 |
| 556 | 20240110 | 095500 | 329130775 | 2435 | 2425 | 2435 | 2425 | 1885 |
| 557 | 20240110 | 095400 | 324559640 | 2425 | 2430 | 2435 | 2425 | 4689 |
| 558 | 20240110 | 095300 | 313181805 | 2435 | 2435 | 2435 | 2425 | 4001 |
| 559 | 20240110 | 095200 | 303454490 | 2425 | 2425 | 2425 | 2425 | 1 |
| 560 | 20240110 | 095100 | 303452065 | 2430 | 2435 | 2435 | 2430 | 5568 |
| 561 | 20240110 | 095000 | 289921325 | 2435 | 2435 | 2435 | 2430 | 1031 |
| 562 | 20240110 | 094900 | 287415840 | 2435 | 2435 | 2435 | 2435 | 1505 |
| 563 | 20240110 | 094800 | 283751165 | 2440 | 2440 | 2440 | 2440 | 0 |
| 564 | 20240110 | 094700 | 283751165 | 2440 | 2440 | 2440 | 2440 | 66 |
| 565 | 20240110 | 094600 | 283590125 | 2440 | 2445 | 2445 | 2440 | 2212 |
| 566 | 20240110 | 094500 | 278192820 | 2445 | 2435 | 2445 | 2435 | 2213 |
| 567 | 20240110 | 094400 | 272797235 | 2440 | 2440 | 2440 | 2440 | 10 |
| 568 | 20240110 | 094300 | 272772835 | 2440 | 2435 | 2440 | 2435 | 1002 |
| 569 | 20240110 | 094200 | 270332955 | 2440 | 2435 | 2440 | 2435 | 3 |
| 570 | 20240110 | 094100 | 270325645 | 2440 | 2440 | 2440 | 2430 | 2777 |
| 571 | 20240110 | 094000 | 263561545 | 2440 | 2435 | 2440 | 2430 | 3003 |
| 572 | 20240110 | 093900 | 256262590 | 2440 | 2440 | 2440 | 2440 | 57 |
| 573 | 20240110 | 093800 | 256123510 | 2440 | 2440 | 2440 | 2440 | 5 |
| 574 | 20240110 | 093700 | 256111310 | 2435 | 2440 | 2440 | 2435 | 124 |
| 575 | 20240110 | 093600 | 255809365 | 2440 | 2440 | 2440 | 2440 | 61 |
| 576 | 20240110 | 093500 | 255660525 | 2430 | 2435 | 2435 | 2430 | 3855 |
| 577 | 20240110 | 093400 | 246289610 | 2435 | 2440 | 2440 | 2435 | 613 |
| 578 | 20240110 | 093300 | 244796575 | 2435 | 2435 | 2435 | 2435 | 1982 |
| 579 | 20240110 | 093200 | 239970405 | 2440 | 2440 | 2445 | 2440 | 3029 |
| 580 | 20240110 | 093100 | 232579640 | 2440 | 2440 | 2440 | 2440 | 205 |
| 581 | 20240110 | 093000 | 232079440 | 2445 | 2440 | 2445 | 2440 | 3902 |
| 582 | 20240110 | 092900 | 222554050 | 2440 | 2440 | 2440 | 2440 | 129 |
| 583 | 20240110 | 092800 | 222239290 | 2440 | 2440 | 2440 | 2440 | 1271 |
| 584 | 20240110 | 092700 | 219138050 | 2440 | 2440 | 2445 | 2440 | 1307 |
| 585 | 20240110 | 092600 | 215948965 | 2440 | 2440 | 2445 | 2440 | 4045 |
| 586 | 20240110 | 092500 | 206079155 | 2440 | 2440 | 2440 | 2435 | 6742 |
| 587 | 20240110 | 092400 | 189628680 | 2440 | 2440 | 2445 | 2440 | 3958 |
| 588 | 20240110 | 092300 | 179963360 | 2445 | 2445 | 2445 | 2445 | 2715 |
| 589 | 20240110 | 092200 | 173325185 | 2440 | 2440 | 2440 | 2440 | 369 |
| 590 | 20240110 | 092100 | 172424825 | 2445 | 2445 | 2445 | 2445 | 1001 |
| 591 | 20240110 | 092000 | 169977380 | 2445 | 2440 | 2445 | 2440 | 3206 |
| 592 | 20240110 | 091900 | 162154685 | 2440 | 2450 | 2450 | 2440 | 3760 |
| 593 | 20240110 | 091800 | 152961995 | 2445 | 2440 | 2445 | 2440 | 3648 |
| 594 | 20240110 | 091700 | 144044720 | 2440 | 2440 | 2440 | 2440 | 656 |
| 595 | 20240110 | 091600 | 142444080 | 2445 | 2435 | 2445 | 2430 | 3114 |
| 596 | 20240110 | 091500 | 134864820 | 2440 | 2440 | 2440 | 2440 | 30 |
| 597 | 20240110 | 091400 | 134791620 | 2440 | 2435 | 2440 | 2435 | 2254 |
| 598 | 20240110 | 091300 | 129299700 | 2435 | 2445 | 2445 | 2435 | 464 |
| 599 | 20240110 | 091200 | 128169445 | 2445 | 2445 | 2445 | 2435 | 104 |
| 600 | 20240110 | 091100 | 127915805 | 2445 | 2440 | 2445 | 2430 | 3499 |
| 601 | 20240110 | 091000 | 119384315 | 2440 | 2435 | 2450 | 2435 | 8758 |
| 602 | 20240110 | 090900 | 97983220 | 2440 | 2445 | 2450 | 2440 | 4115 |
| 603 | 20240110 | 090800 | 87917990 | 2440 | 2440 | 2440 | 2430 | 401 |
| 604 | 20240110 | 090700 | 86941550 | 2450 | 2435 | 2450 | 2425 | 2649 |
| 605 | 20240110 | 090600 | 80479570 | 2435 | 2425 | 2435 | 2425 | 166 |
| 606 | 20240110 | 090500 | 80077010 | 2415 | 2425 | 2425 | 2415 | 5816 |
| 607 | 20240110 | 090400 | 66024145 | 2425 | 2435 | 2435 | 2425 | 8143 |
| 608 | 20240110 | 090300 | 46264565 | 2430 | 2430 | 2435 | 2430 | 2407 |
| 609 | 20240110 | 090200 | 40413355 | 2430 | 2430 | 2435 | 2430 | 3779 |
| 610 | 20240110 | 090100 | 31230295 | 2435 | 2435 | 2435 | 2435 | 2844 |
| 611 | 20240110 | 090000 | 24305155 | 2440 | 2445 | 2445 | 2440 | 8673 |