30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 190000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 12403 |
| 3 | 20240117 | 185900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20240117 | 185800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20240117 | 185700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20240117 | 185600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20240117 | 185500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20240117 | 185400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20240117 | 185300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20240117 | 185200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20240117 | 185100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20240117 | 185000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20240117 | 184900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20240117 | 184800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20240117 | 184700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20240117 | 184600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20240117 | 184500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20240117 | 184400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20240117 | 184300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20240117 | 184200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20240117 | 184100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20240117 | 184000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20240117 | 183900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20240117 | 183800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20240117 | 183700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20240117 | 183600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20240117 | 183500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20240117 | 183400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20240117 | 183300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20240117 | 183200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20240117 | 183100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20240117 | 183000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 12403 |
| 33 | 20240117 | 182900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20240117 | 182800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20240117 | 182700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20240117 | 182600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20240117 | 182500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20240117 | 182400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20240117 | 182300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20240117 | 182200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20240117 | 182100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20240117 | 182000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20240117 | 181900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20240117 | 181800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20240117 | 181700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20240117 | 181600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20240117 | 181500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20240117 | 181400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20240117 | 181300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20240117 | 181200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20240117 | 181100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20240117 | 181000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20240117 | 180900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20240117 | 180800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20240117 | 180700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20240117 | 180600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20240117 | 180500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20240117 | 180400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20240117 | 180300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20240117 | 180200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20240117 | 180100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20240117 | 180000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 12403 |
| 63 | 20240117 | 175900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20240117 | 175800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20240117 | 175700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20240117 | 175600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20240117 | 175500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20240117 | 175400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20240117 | 175300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20240117 | 175200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20240117 | 175100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20240117 | 175000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20240117 | 174900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20240117 | 174800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20240117 | 174700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20240117 | 174600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20240117 | 174500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20240117 | 174400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20240117 | 174300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20240117 | 174200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20240117 | 174100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20240117 | 174000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20240117 | 173900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20240117 | 173800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20240117 | 173700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20240117 | 173600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20240117 | 173500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20240117 | 173400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20240117 | 173300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20240117 | 173200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20240117 | 173100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20240117 | 173000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 12403 |
| 93 | 20240117 | 172900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20240117 | 172800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20240117 | 172700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20240117 | 172600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20240117 | 172500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20240117 | 172400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20240117 | 172300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20240117 | 172200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20240117 | 172100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20240117 | 172000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20240117 | 171900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20240117 | 171800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20240117 | 171700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20240117 | 171600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20240117 | 171500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20240117 | 171400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20240117 | 171300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20240117 | 171200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20240117 | 171100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20240117 | 171000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20240117 | 170900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20240117 | 170800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20240117 | 170700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20240117 | 170600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20240117 | 170500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20240117 | 170400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20240117 | 170300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20240117 | 170200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20240117 | 170100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20240117 | 170000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 12403 |
| 123 | 20240117 | 165900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20240117 | 165800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20240117 | 165700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20240117 | 165600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20240117 | 165500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20240117 | 165400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20240117 | 165300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20240117 | 165200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20240117 | 165100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20240117 | 165000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20240117 | 164900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20240117 | 164800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20240117 | 164700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20240117 | 164600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20240117 | 164500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20240117 | 164400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20240117 | 164300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20240117 | 164200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20240117 | 164100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20240117 | 164000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20240117 | 163900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20240117 | 163800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20240117 | 163700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20240117 | 163600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20240117 | 163500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20240117 | 163400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20240117 | 163300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20240117 | 163200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20240117 | 163100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20240117 | 163000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 12403 |
| 153 | 20240117 | 162900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20240117 | 162800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20240117 | 162700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20240117 | 162600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20240117 | 162500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20240117 | 162400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20240117 | 162300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20240117 | 162200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20240117 | 162100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20240117 | 162000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20240117 | 161900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20240117 | 161800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20240117 | 161700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20240117 | 161600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20240117 | 161500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20240117 | 161400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20240117 | 161300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20240117 | 161200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20240117 | 161100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20240117 | 161000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20240117 | 160900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20240117 | 160800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20240117 | 160700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20240117 | 160600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20240117 | 160500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20240117 | 160400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20240117 | 160300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20240117 | 160200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20240117 | 160100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20240117 | 160000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 12403 |
| 183 | 20240117 | 155900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20240117 | 155800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20240117 | 155700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20240117 | 155600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20240117 | 155500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20240117 | 155400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20240117 | 155300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20240117 | 155200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20240117 | 155100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20240117 | 155000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20240117 | 154900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20240117 | 154800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20240117 | 154700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20240117 | 154600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20240117 | 154500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20240117 | 154400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20240117 | 154300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20240117 | 154200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20240117 | 154100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20240117 | 154000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20240117 | 153900 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20240117 | 153800 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20240117 | 153700 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20240117 | 153600 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20240117 | 153500 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20240117 | 153400 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20240117 | 153300 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20240117 | 153200 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20240117 | 153100 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20240117 | 153000 | 1979851450 | 2220 | 2220 | 2220 | 2220 | 24806 |
| 213 | 20240117 | 152900 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20240117 | 152800 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20240117 | 152700 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20240117 | 152600 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20240117 | 152500 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20240117 | 152400 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20240117 | 152300 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20240117 | 152200 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20240117 | 152100 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20240117 | 152000 | 1952316790 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20240117 | 151900 | 1952316790 | 2220 | 2215 | 2220 | 2210 | 1426 |
| 224 | 20240117 | 151800 | 1949156480 | 2215 | 2205 | 2215 | 2205 | 413 |
| 225 | 20240117 | 151700 | 1948243695 | 2205 | 2200 | 2205 | 2195 | 2633 |
| 226 | 20240117 | 151600 | 1942447340 | 2195 | 2200 | 2200 | 2195 | 297 |
| 227 | 20240117 | 151500 | 1941795300 | 2195 | 2195 | 2200 | 2195 | 2772 |
| 228 | 20240117 | 151400 | 1935704905 | 2195 | 2195 | 2200 | 2195 | 5470 |
| 229 | 20240117 | 151300 | 1923698205 | 2200 | 2200 | 2200 | 2200 | 79 |
| 230 | 20240117 | 151200 | 1923524405 | 2205 | 2200 | 2205 | 2200 | 199 |
| 231 | 20240117 | 151100 | 1923086455 | 2200 | 2200 | 2200 | 2200 | 1325 |
| 232 | 20240117 | 151000 | 1920171455 | 2200 | 2200 | 2205 | 2200 | 838 |
| 233 | 20240117 | 150900 | 1918327010 | 2200 | 2200 | 2205 | 2200 | 1017 |
| 234 | 20240117 | 150800 | 1916087340 | 2200 | 2205 | 2205 | 2200 | 364 |
| 235 | 20240117 | 150700 | 1915285765 | 2205 | 2205 | 2205 | 2205 | 16 |
| 236 | 20240117 | 150600 | 1915250485 | 2205 | 2200 | 2205 | 2200 | 57 |
| 237 | 20240117 | 150500 | 1915125050 | 2205 | 2200 | 2205 | 2200 | 379 |
| 238 | 20240117 | 150400 | 1914291215 | 2200 | 2200 | 2210 | 2200 | 3192 |
| 239 | 20240117 | 150300 | 1907268475 | 2200 | 2215 | 2215 | 2200 | 344 |
| 240 | 20240117 | 150200 | 1906510215 | 2205 | 2205 | 2205 | 2205 | 0 |
| 241 | 20240117 | 150100 | 1906510215 | 2205 | 2205 | 2205 | 2200 | 16300 |
| 242 | 20240117 | 150000 | 1870608715 | 2205 | 2210 | 2210 | 2205 | 1684 |
| 243 | 20240117 | 145900 | 1866887885 | 2205 | 2210 | 2210 | 2205 | 3862 |
| 244 | 20240117 | 145800 | 1858352885 | 2215 | 2215 | 2215 | 2215 | 2313 |
| 245 | 20240117 | 145700 | 1853229590 | 2215 | 2215 | 2220 | 2215 | 310 |
| 246 | 20240117 | 145600 | 1852542665 | 2215 | 2215 | 2215 | 2215 | 2120 |
| 247 | 20240117 | 145500 | 1847846865 | 2210 | 2215 | 2215 | 2210 | 151 |
| 248 | 20240117 | 145400 | 1847512950 | 2215 | 2215 | 2215 | 2215 | 209 |
| 249 | 20240117 | 145300 | 1847050015 | 2210 | 2210 | 2210 | 2210 | 9 |
| 250 | 20240117 | 145200 | 1847030125 | 2210 | 2210 | 2220 | 2210 | 1159 |
| 251 | 20240117 | 145100 | 1844458735 | 2205 | 2210 | 2210 | 2205 | 2436 |
| 252 | 20240117 | 145000 | 1839087295 | 2210 | 2220 | 2220 | 2210 | 14149 |
| 253 | 20240117 | 144900 | 1807758250 | 2225 | 2225 | 2225 | 2225 | 0 |
| 254 | 20240117 | 144800 | 1807758250 | 2225 | 2220 | 2225 | 2220 | 514 |
| 255 | 20240117 | 144700 | 1806617165 | 2220 | 2220 | 2220 | 2220 | 0 |
| 256 | 20240117 | 144600 | 1806617165 | 2220 | 2235 | 2240 | 2220 | 645 |
| 257 | 20240117 | 144500 | 1805176865 | 2235 | 2225 | 2235 | 2225 | 9468 |
| 258 | 20240117 | 144400 | 1784063585 | 2225 | 2225 | 2225 | 2220 | 995 |
| 259 | 20240117 | 144300 | 1781849800 | 2220 | 2220 | 2220 | 2220 | 450 |
| 260 | 20240117 | 144200 | 1780850800 | 2220 | 2220 | 2220 | 2220 | 677 |
| 261 | 20240117 | 144100 | 1779347860 | 2215 | 2215 | 2215 | 2215 | 1596 |
| 262 | 20240117 | 144000 | 1775812720 | 2220 | 2220 | 2220 | 2215 | 2501 |
| 263 | 20240117 | 143900 | 1770260505 | 2215 | 2215 | 2215 | 2215 | 30 |
| 264 | 20240117 | 143800 | 1770194055 | 2215 | 2215 | 2220 | 2215 | 52 |
| 265 | 20240117 | 143700 | 1770078825 | 2220 | 2220 | 2220 | 2220 | 10 |
| 266 | 20240117 | 143600 | 1770056625 | 2220 | 2220 | 2220 | 2220 | 837 |
| 267 | 20240117 | 143500 | 1768198485 | 2220 | 2215 | 2220 | 2215 | 1435 |
| 268 | 20240117 | 143400 | 1765018785 | 2215 | 2220 | 2220 | 2215 | 568 |
| 269 | 20240117 | 143300 | 1763759435 | 2220 | 2225 | 2225 | 2220 | 1266 |
| 270 | 20240117 | 143200 | 1760948865 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 271 | 20240117 | 143100 | 1758728865 | 2220 | 2220 | 2220 | 2220 | 500 |
| 272 | 20240117 | 143000 | 1757618865 | 2225 | 2225 | 2225 | 2225 | 230 |
| 273 | 20240117 | 142900 | 1757107115 | 2225 | 2225 | 2225 | 2225 | 0 |
| 274 | 20240117 | 142800 | 1757107115 | 2225 | 2215 | 2225 | 2215 | 100 |
| 275 | 20240117 | 142700 | 1756884935 | 2215 | 2215 | 2215 | 2215 | 0 |
| 276 | 20240117 | 142600 | 1756884935 | 2215 | 2220 | 2220 | 2215 | 152 |
| 277 | 20240117 | 142500 | 1756547995 | 2215 | 2220 | 2220 | 2215 | 536 |
| 278 | 20240117 | 142400 | 1755358080 | 2215 | 2215 | 2215 | 2215 | 596 |
| 279 | 20240117 | 142300 | 1754037940 | 2215 | 2215 | 2215 | 2215 | 0 |
| 280 | 20240117 | 142200 | 1754037940 | 2215 | 2215 | 2215 | 2215 | 500 |
| 281 | 20240117 | 142100 | 1752930440 | 2220 | 2215 | 2220 | 2215 | 109 |
| 282 | 20240117 | 142000 | 1752688960 | 2215 | 2215 | 2215 | 2215 | 30 |
| 283 | 20240117 | 141900 | 1752622510 | 2215 | 2215 | 2215 | 2215 | 210 |
| 284 | 20240117 | 141800 | 1752157360 | 2220 | 2225 | 2225 | 2220 | 2809 |
| 285 | 20240117 | 141700 | 1745921280 | 2225 | 2225 | 2225 | 2225 | 100 |
| 286 | 20240117 | 141600 | 1745698780 | 2230 | 2220 | 2230 | 2220 | 71 |
| 287 | 20240117 | 141500 | 1745540650 | 2225 | 2225 | 2225 | 2220 | 2886 |
| 288 | 20240117 | 141400 | 1739119320 | 2225 | 2225 | 2225 | 2225 | 80 |
| 289 | 20240117 | 141300 | 1738941320 | 2225 | 2220 | 2225 | 2220 | 1202 |
| 290 | 20240117 | 141200 | 1736266945 | 2220 | 2225 | 2225 | 2220 | 6834 |
| 291 | 20240117 | 141100 | 1721070660 | 2220 | 2225 | 2225 | 2220 | 150 |
| 292 | 20240117 | 141000 | 1720737155 | 2225 | 2225 | 2225 | 2225 | 11 |
| 293 | 20240117 | 140900 | 1720712680 | 2230 | 2225 | 2230 | 2225 | 5001 |
| 294 | 20240117 | 140800 | 1709585450 | 2225 | 2225 | 2225 | 2225 | 2 |
| 295 | 20240117 | 140700 | 1709581000 | 2235 | 2235 | 2235 | 2225 | 1617 |
| 296 | 20240117 | 140600 | 1705970590 | 2230 | 2225 | 2230 | 2225 | 826 |
| 297 | 20240117 | 140500 | 1704128615 | 2225 | 2215 | 2225 | 2215 | 14495 |
| 298 | 20240117 | 140400 | 1671910575 | 2215 | 2220 | 2220 | 2215 | 2384 |
| 299 | 20240117 | 140300 | 1666620365 | 2220 | 2220 | 2220 | 2220 | 132 |
| 300 | 20240117 | 140200 | 1666327325 | 2220 | 2230 | 2230 | 2220 | 219 |
| 301 | 20240117 | 140100 | 1665838965 | 2230 | 2230 | 2230 | 2230 | 60 |
| 302 | 20240117 | 140000 | 1665705165 | 2230 | 2230 | 2230 | 2215 | 1775 |
| 303 | 20240117 | 135900 | 1661766395 | 2225 | 2230 | 2245 | 2225 | 3042 |
| 304 | 20240117 | 135800 | 1654964925 | 2230 | 2225 | 2230 | 2225 | 15 |
| 305 | 20240117 | 135700 | 1654931545 | 2230 | 2230 | 2230 | 2230 | 3 |
| 306 | 20240117 | 135600 | 1654924855 | 2215 | 2225 | 2225 | 2215 | 5 |
| 307 | 20240117 | 135500 | 1654913770 | 2220 | 2225 | 2225 | 2220 | 2876 |
| 308 | 20240117 | 135400 | 1648524045 | 2225 | 2235 | 2235 | 2225 | 2114 |
| 309 | 20240117 | 135300 | 1643813425 | 2240 | 2240 | 2240 | 2240 | 106 |
| 310 | 20240117 | 135200 | 1643575985 | 2240 | 2240 | 2240 | 2240 | 161 |
| 311 | 20240117 | 135100 | 1643215345 | 2240 | 2235 | 2245 | 2235 | 3590 |
| 312 | 20240117 | 135000 | 1635172940 | 2240 | 2235 | 2240 | 2235 | 200 |
| 313 | 20240117 | 134900 | 1634725655 | 2235 | 2235 | 2240 | 2235 | 130 |
| 314 | 20240117 | 134800 | 1634434770 | 2240 | 2225 | 2240 | 2225 | 11218 |
| 315 | 20240117 | 134700 | 1609474705 | 2240 | 2225 | 2240 | 2225 | 10969 |
| 316 | 20240117 | 134600 | 1585018755 | 2220 | 2220 | 2225 | 2215 | 1535 |
| 317 | 20240117 | 134500 | 1581610495 | 2220 | 2210 | 2220 | 2210 | 5206 |
| 318 | 20240117 | 134400 | 1570105225 | 2220 | 2220 | 2220 | 2220 | 1 |
| 319 | 20240117 | 134300 | 1570103005 | 2220 | 2220 | 2220 | 2220 | 0 |
| 320 | 20240117 | 134200 | 1570103005 | 2220 | 2210 | 2220 | 2200 | 3368 |
| 321 | 20240117 | 134100 | 1562649675 | 2200 | 2200 | 2200 | 2200 | 2000 |
| 322 | 20240117 | 134000 | 1558249675 | 2195 | 2200 | 2200 | 2195 | 3000 |
| 323 | 20240117 | 133900 | 1551659610 | 2205 | 2205 | 2205 | 2200 | 4388 |
| 324 | 20240117 | 133800 | 1542001570 | 2200 | 2200 | 2200 | 2200 | 500 |
| 325 | 20240117 | 133700 | 1540901570 | 2200 | 2205 | 2205 | 2200 | 110 |
| 326 | 20240117 | 133600 | 1540659115 | 2200 | 2200 | 2200 | 2200 | 370 |
| 327 | 20240117 | 133500 | 1539845115 | 2195 | 2210 | 2210 | 2195 | 1932 |
| 328 | 20240117 | 133400 | 1535598430 | 2205 | 2210 | 2210 | 2205 | 213 |
| 329 | 20240117 | 133300 | 1535127990 | 2210 | 2210 | 2210 | 2200 | 489 |
| 330 | 20240117 | 133200 | 1534048740 | 2200 | 2205 | 2205 | 2200 | 1001 |
| 331 | 20240117 | 133100 | 1531842340 | 2200 | 2200 | 2200 | 2200 | 10 |
| 332 | 20240117 | 133000 | 1531820340 | 2210 | 2205 | 2210 | 2205 | 6657 |
| 333 | 20240117 | 132900 | 1517119035 | 2205 | 2205 | 2205 | 2205 | 1 |
| 334 | 20240117 | 132800 | 1517116830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 335 | 20240117 | 132700 | 1517116830 | 2205 | 2200 | 2205 | 2200 | 304 |
| 336 | 20240117 | 132600 | 1516448010 | 2200 | 2200 | 2200 | 2200 | 1335 |
| 337 | 20240117 | 132500 | 1513511010 | 2200 | 2200 | 2200 | 2200 | 530 |
| 338 | 20240117 | 132400 | 1512345010 | 2200 | 2200 | 2200 | 2200 | 30 |
| 339 | 20240117 | 132300 | 1512279010 | 2200 | 2205 | 2205 | 2200 | 5754 |
| 340 | 20240117 | 132200 | 1499617945 | 2205 | 2205 | 2205 | 2200 | 1529 |
| 341 | 20240117 | 132100 | 1496246545 | 2205 | 2205 | 2205 | 2205 | 47 |
| 342 | 20240117 | 132000 | 1496142910 | 2200 | 2195 | 2200 | 2195 | 3137 |
| 343 | 20240117 | 131900 | 1489250420 | 2195 | 2200 | 2200 | 2195 | 1020 |
| 344 | 20240117 | 131800 | 1487011420 | 2200 | 2200 | 2200 | 2200 | 0 |
| 345 | 20240117 | 131700 | 1487011420 | 2200 | 2195 | 2200 | 2195 | 2131 |
| 346 | 20240117 | 131600 | 1482328220 | 2195 | 2200 | 2200 | 2195 | 306 |
| 347 | 20240117 | 131500 | 1481656545 | 2200 | 2205 | 2205 | 2200 | 1971 |
| 348 | 20240117 | 131400 | 1477320335 | 2200 | 2200 | 2200 | 2200 | 18 |
| 349 | 20240117 | 131300 | 1477280735 | 2200 | 2200 | 2200 | 2200 | 2173 |
| 350 | 20240117 | 131200 | 1472500135 | 2195 | 2200 | 2200 | 2195 | 151 |
| 351 | 20240117 | 131100 | 1472168190 | 2200 | 2195 | 2200 | 2195 | 1272 |
| 352 | 20240117 | 131000 | 1469375650 | 2190 | 2190 | 2190 | 2190 | 454 |
| 353 | 20240117 | 130900 | 1468381390 | 2195 | 2195 | 2195 | 2195 | 7 |
| 354 | 20240117 | 130800 | 1468366025 | 2190 | 2190 | 2190 | 2190 | 0 |
| 355 | 20240117 | 130700 | 1468366025 | 2190 | 2190 | 2190 | 2190 | 679 |
| 356 | 20240117 | 130600 | 1466879015 | 2195 | 2195 | 2195 | 2195 | 31 |
| 357 | 20240117 | 130500 | 1466810970 | 2195 | 2195 | 2195 | 2195 | 2794 |
| 358 | 20240117 | 130400 | 1460678140 | 2190 | 2190 | 2190 | 2190 | 500 |
| 359 | 20240117 | 130300 | 1459583140 | 2190 | 2190 | 2190 | 2190 | 200 |
| 360 | 20240117 | 130200 | 1459145140 | 2195 | 2190 | 2195 | 2190 | 320 |
| 361 | 20240117 | 130100 | 1458443740 | 2195 | 2195 | 2195 | 2195 | 20 |
| 362 | 20240117 | 130000 | 1458399840 | 2195 | 2195 | 2195 | 2195 | 17 |
| 363 | 20240117 | 125900 | 1458362525 | 2195 | 2195 | 2195 | 2190 | 407 |
| 364 | 20240117 | 125800 | 1457470665 | 2195 | 2190 | 2195 | 2190 | 510 |
| 365 | 20240117 | 125700 | 1456351240 | 2190 | 2195 | 2195 | 2190 | 1078 |
| 366 | 20240117 | 125600 | 1453987270 | 2200 | 2200 | 2200 | 2200 | 0 |
| 367 | 20240117 | 125500 | 1453987270 | 2200 | 2200 | 2200 | 2185 | 902 |
| 368 | 20240117 | 125400 | 1452006605 | 2190 | 2190 | 2190 | 2190 | 0 |
| 369 | 20240117 | 125300 | 1452006605 | 2190 | 2190 | 2190 | 2190 | 150 |
| 370 | 20240117 | 125200 | 1451678105 | 2200 | 2195 | 2205 | 2195 | 6066 |
| 371 | 20240117 | 125100 | 1438334120 | 2190 | 2190 | 2190 | 2190 | 401 |
| 372 | 20240117 | 125000 | 1437455930 | 2185 | 2185 | 2185 | 2185 | 2 |
| 373 | 20240117 | 124900 | 1437451560 | 2185 | 2185 | 2185 | 2185 | 100 |
| 374 | 20240117 | 124800 | 1437233060 | 2185 | 2185 | 2185 | 2185 | 490 |
| 375 | 20240117 | 124700 | 1436162410 | 2185 | 2180 | 2185 | 2180 | 972 |
| 376 | 20240117 | 124600 | 1434043445 | 2180 | 2180 | 2180 | 2180 | 338 |
| 377 | 20240117 | 124500 | 1433306605 | 2180 | 2175 | 2180 | 2175 | 1408 |
| 378 | 20240117 | 124400 | 1430240955 | 2175 | 2180 | 2180 | 2175 | 2460 |
| 379 | 20240117 | 124300 | 1424889885 | 2180 | 2180 | 2180 | 2180 | 695 |
| 380 | 20240117 | 124200 | 1423374785 | 2185 | 2185 | 2185 | 2185 | 1 |
| 381 | 20240117 | 124100 | 1423372600 | 2190 | 2190 | 2190 | 2185 | 470 |
| 382 | 20240117 | 124000 | 1422343310 | 2185 | 2185 | 2185 | 2185 | 5354 |
| 383 | 20240117 | 123900 | 1410644820 | 2185 | 2185 | 2185 | 2185 | 23 |
| 384 | 20240117 | 123800 | 1410594565 | 2185 | 2185 | 2185 | 2185 | 30 |
| 385 | 20240117 | 123700 | 1410529015 | 2190 | 2190 | 2190 | 2190 | 0 |
| 386 | 20240117 | 123600 | 1410529015 | 2190 | 2190 | 2190 | 2190 | 0 |
| 387 | 20240117 | 123500 | 1410529015 | 2190 | 2190 | 2190 | 2190 | 10 |
| 388 | 20240117 | 123400 | 1410507115 | 2185 | 2195 | 2195 | 2185 | 1302 |
| 389 | 20240117 | 123300 | 1407660850 | 2190 | 2190 | 2190 | 2190 | 999 |
| 390 | 20240117 | 123200 | 1405473040 | 2190 | 2185 | 2190 | 2185 | 18 |
| 391 | 20240117 | 123100 | 1405433700 | 2185 | 2190 | 2190 | 2185 | 482 |
| 392 | 20240117 | 123000 | 1404379030 | 2185 | 2185 | 2185 | 2185 | 305 |
| 393 | 20240117 | 122900 | 1403712605 | 2190 | 2185 | 2190 | 2185 | 2 |
| 394 | 20240117 | 122800 | 1403708230 | 2185 | 2185 | 2185 | 2185 | 281 |
| 395 | 20240117 | 122700 | 1403094245 | 2185 | 2175 | 2185 | 2175 | 1501 |
| 396 | 20240117 | 122600 | 1399829560 | 2175 | 2185 | 2185 | 2175 | 11978 |
| 397 | 20240117 | 122500 | 1373732845 | 2190 | 2185 | 2190 | 2185 | 274 |
| 398 | 20240117 | 122400 | 1373133780 | 2185 | 2190 | 2190 | 2185 | 2264 |
| 399 | 20240117 | 122300 | 1368176120 | 2195 | 2195 | 2195 | 2195 | 2490 |
| 400 | 20240117 | 122200 | 1362710570 | 2195 | 2190 | 2195 | 2190 | 3513 |
| 401 | 20240117 | 122100 | 1355004535 | 2190 | 2190 | 2190 | 2190 | 0 |
| 402 | 20240117 | 122000 | 1355004535 | 2190 | 2195 | 2195 | 2190 | 319 |
| 403 | 20240117 | 121900 | 1354304335 | 2205 | 2195 | 2205 | 2195 | 1130 |
| 404 | 20240117 | 121800 | 1351823945 | 2205 | 2205 | 2205 | 2205 | 0 |
| 405 | 20240117 | 121700 | 1351823945 | 2205 | 2205 | 2205 | 2205 | 1 |
| 406 | 20240117 | 121600 | 1351821740 | 2200 | 2200 | 2200 | 2200 | 0 |
| 407 | 20240117 | 121500 | 1351821740 | 2200 | 2200 | 2200 | 2190 | 82 |
| 408 | 20240117 | 121400 | 1351641650 | 2195 | 2200 | 2200 | 2195 | 793 |
| 409 | 20240117 | 121300 | 1349900990 | 2200 | 2200 | 2200 | 2200 | 0 |
| 410 | 20240117 | 121200 | 1349900990 | 2200 | 2200 | 2200 | 2200 | 11243 |
| 411 | 20240117 | 121100 | 1325166390 | 2200 | 2195 | 2200 | 2195 | 68 |
| 412 | 20240117 | 121000 | 1325017125 | 2190 | 2190 | 2190 | 2190 | 0 |
| 413 | 20240117 | 120900 | 1325017125 | 2190 | 2190 | 2190 | 2190 | 85 |
| 414 | 20240117 | 120800 | 1324830975 | 2190 | 2190 | 2190 | 2190 | 400 |
| 415 | 20240117 | 120700 | 1323954975 | 2195 | 2195 | 2195 | 2195 | 189 |
| 416 | 20240117 | 120600 | 1323540120 | 2195 | 2195 | 2195 | 2195 | 103 |
| 417 | 20240117 | 120500 | 1323314035 | 2195 | 2200 | 2200 | 2195 | 525 |
| 418 | 20240117 | 120400 | 1322161535 | 2200 | 2200 | 2200 | 2200 | 0 |
| 419 | 20240117 | 120300 | 1322161535 | 2200 | 2195 | 2200 | 2195 | 2006 |
| 420 | 20240117 | 120200 | 1317757300 | 2190 | 2185 | 2190 | 2185 | 432 |
| 421 | 20240117 | 120100 | 1316813160 | 2190 | 2190 | 2190 | 2190 | 10 |
| 422 | 20240117 | 120000 | 1316791260 | 2190 | 2190 | 2190 | 2190 | 70 |
| 423 | 20240117 | 115900 | 1316637960 | 2190 | 2190 | 2190 | 2190 | 1 |
| 424 | 20240117 | 115800 | 1316635770 | 2185 | 2185 | 2185 | 2185 | 0 |
| 425 | 20240117 | 115700 | 1316635770 | 2185 | 2190 | 2190 | 2185 | 409 |
| 426 | 20240117 | 115600 | 1315742060 | 2185 | 2185 | 2185 | 2185 | 1099 |
| 427 | 20240117 | 115500 | 1313340745 | 2190 | 2190 | 2190 | 2185 | 1340 |
| 428 | 20240117 | 115400 | 1310407230 | 2195 | 2190 | 2195 | 2190 | 1704 |
| 429 | 20240117 | 115300 | 1306675465 | 2190 | 2190 | 2190 | 2190 | 5 |
| 430 | 20240117 | 115200 | 1306664515 | 2195 | 2190 | 2195 | 2190 | 125 |
| 431 | 20240117 | 115100 | 1306390640 | 2190 | 2190 | 2190 | 2190 | 328 |
| 432 | 20240117 | 115000 | 1305672320 | 2190 | 2190 | 2190 | 2190 | 200 |
| 433 | 20240117 | 114900 | 1305234320 | 2185 | 2185 | 2185 | 2185 | 0 |
| 434 | 20240117 | 114800 | 1305234320 | 2185 | 2190 | 2190 | 2185 | 111 |
| 435 | 20240117 | 114700 | 1304991780 | 2185 | 2185 | 2185 | 2185 | 599 |
| 436 | 20240117 | 114600 | 1303682965 | 2185 | 2185 | 2185 | 2185 | 394 |
| 437 | 20240117 | 114500 | 1302822075 | 2185 | 2190 | 2190 | 2185 | 1001 |
| 438 | 20240117 | 114400 | 1300629890 | 2190 | 2195 | 2195 | 2190 | 236 |
| 439 | 20240117 | 114300 | 1300111930 | 2195 | 2195 | 2195 | 2195 | 200 |
| 440 | 20240117 | 114200 | 1299672930 | 2195 | 2190 | 2195 | 2190 | 41 |
| 441 | 20240117 | 114100 | 1299583015 | 2190 | 2190 | 2190 | 2190 | 944 |
| 442 | 20240117 | 114000 | 1297515655 | 2190 | 2190 | 2190 | 2190 | 559 |
| 443 | 20240117 | 113900 | 1296291445 | 2190 | 2190 | 2190 | 2190 | 249 |
| 444 | 20240117 | 113800 | 1295746135 | 2195 | 2200 | 2200 | 2195 | 4238 |
| 445 | 20240117 | 113700 | 1286443720 | 2210 | 2200 | 2215 | 2200 | 1185 |
| 446 | 20240117 | 113600 | 1283824905 | 2205 | 2200 | 2205 | 2200 | 11 |
| 447 | 20240117 | 113500 | 1283800700 | 2195 | 2195 | 2195 | 2195 | 1024 |
| 448 | 20240117 | 113400 | 1281553020 | 2205 | 2205 | 2205 | 2205 | 0 |
| 449 | 20240117 | 113300 | 1281553020 | 2205 | 2205 | 2205 | 2205 | 0 |
| 450 | 20240117 | 113200 | 1281553020 | 2205 | 2200 | 2205 | 2195 | 65 |
| 451 | 20240117 | 113100 | 1281410235 | 2205 | 2200 | 2205 | 2200 | 251 |
| 452 | 20240117 | 113000 | 1280858030 | 2210 | 2210 | 2210 | 2210 | 144 |
| 453 | 20240117 | 112900 | 1280539790 | 2210 | 2190 | 2210 | 2190 | 3709 |
| 454 | 20240117 | 112800 | 1272375660 | 2190 | 2185 | 2190 | 2185 | 1449 |
| 455 | 20240117 | 112700 | 1269209590 | 2185 | 2185 | 2185 | 2185 | 3647 |
| 456 | 20240117 | 112600 | 1261240895 | 2190 | 2190 | 2190 | 2190 | 0 |
| 457 | 20240117 | 112500 | 1261240895 | 2190 | 2195 | 2195 | 2190 | 191 |
| 458 | 20240117 | 112400 | 1260822555 | 2195 | 2195 | 2195 | 2195 | 109 |
| 459 | 20240117 | 112300 | 1260583300 | 2195 | 2185 | 2195 | 2185 | 1519 |
| 460 | 20240117 | 112200 | 1257259645 | 2190 | 2190 | 2190 | 2190 | 583 |
| 461 | 20240117 | 112100 | 1255982875 | 2190 | 2185 | 2190 | 2185 | 1207 |
| 462 | 20240117 | 112000 | 1253345545 | 2185 | 2195 | 2195 | 2185 | 5760 |
| 463 | 20240117 | 111900 | 1240752905 | 2185 | 2190 | 2190 | 2185 | 600 |
| 464 | 20240117 | 111800 | 1239440405 | 2190 | 2190 | 2190 | 2190 | 2184 |
| 465 | 20240117 | 111700 | 1234657445 | 2195 | 2205 | 2205 | 2195 | 494 |
| 466 | 20240117 | 111600 | 1233573085 | 2200 | 2200 | 2200 | 2200 | 12820 |
| 467 | 20240117 | 111500 | 1205369085 | 2205 | 2205 | 2205 | 2205 | 2 |
| 468 | 20240117 | 111400 | 1205364675 | 2205 | 2205 | 2210 | 2205 | 31 |
| 469 | 20240117 | 111300 | 1205296315 | 2205 | 2205 | 2205 | 2205 | 492 |
| 470 | 20240117 | 111200 | 1204211455 | 2210 | 2205 | 2210 | 2205 | 58 |
| 471 | 20240117 | 111100 | 1204083560 | 2205 | 2200 | 2205 | 2200 | 667 |
| 472 | 20240117 | 111000 | 1202612940 | 2205 | 2205 | 2205 | 2205 | 1 |
| 473 | 20240117 | 110900 | 1202610735 | 2210 | 2205 | 2210 | 2205 | 918 |
| 474 | 20240117 | 110800 | 1200586540 | 2200 | 2205 | 2205 | 2200 | 1301 |
| 475 | 20240117 | 110700 | 1197718335 | 2200 | 2200 | 2200 | 2200 | 1918 |
| 476 | 20240117 | 110600 | 1193498735 | 2200 | 2195 | 2200 | 2195 | 101 |
| 477 | 20240117 | 110500 | 1193277035 | 2200 | 2190 | 2200 | 2190 | 6 |
| 478 | 20240117 | 110400 | 1193263880 | 2190 | 2190 | 2190 | 2190 | 1790 |
| 479 | 20240117 | 110300 | 1189343780 | 2190 | 2190 | 2190 | 2190 | 450 |
| 480 | 20240117 | 110200 | 1188358280 | 2190 | 2195 | 2195 | 2190 | 705 |
| 481 | 20240117 | 110100 | 1186813330 | 2195 | 2200 | 2200 | 2195 | 111 |
| 482 | 20240117 | 110000 | 1186569185 | 2195 | 2195 | 2195 | 2195 | 273 |
| 483 | 20240117 | 105900 | 1185969950 | 2200 | 2200 | 2200 | 2200 | 283 |
| 484 | 20240117 | 105800 | 1185347350 | 2200 | 2200 | 2200 | 2195 | 1410 |
| 485 | 20240117 | 105700 | 1182248335 | 2200 | 2195 | 2200 | 2195 | 1800 |
| 486 | 20240117 | 105600 | 1178289900 | 2195 | 2195 | 2195 | 2195 | 4238 |
| 487 | 20240117 | 105500 | 1168987490 | 2185 | 2195 | 2195 | 2185 | 599 |
| 488 | 20240117 | 105400 | 1167674455 | 2195 | 2195 | 2195 | 2195 | 66 |
| 489 | 20240117 | 105300 | 1167529585 | 2190 | 2190 | 2190 | 2190 | 0 |
| 490 | 20240117 | 105200 | 1167529585 | 2190 | 2185 | 2190 | 2185 | 4892 |
| 491 | 20240117 | 105100 | 1156816305 | 2190 | 2190 | 2190 | 2190 | 4 |
| 492 | 20240117 | 105000 | 1156807545 | 2190 | 2190 | 2190 | 2190 | 1 |
| 493 | 20240117 | 104900 | 1156805355 | 2190 | 2190 | 2190 | 2190 | 1 |
| 494 | 20240117 | 104800 | 1156803165 | 2190 | 2190 | 2190 | 2185 | 1476 |
| 495 | 20240117 | 104700 | 1153571000 | 2190 | 2190 | 2190 | 2190 | 4167 |
| 496 | 20240117 | 104600 | 1144445270 | 2190 | 2190 | 2190 | 2190 | 0 |
| 497 | 20240117 | 104500 | 1144445270 | 2190 | 2185 | 2190 | 2185 | 202 |
| 498 | 20240117 | 104400 | 1144002895 | 2185 | 2185 | 2185 | 2185 | 0 |
| 499 | 20240117 | 104300 | 1144002895 | 2185 | 2185 | 2185 | 2185 | 400 |
| 500 | 20240117 | 104200 | 1143128895 | 2195 | 2195 | 2195 | 2195 | 3 |
| 501 | 20240117 | 104100 | 1143122310 | 2195 | 2185 | 2195 | 2185 | 1631 |
| 502 | 20240117 | 104000 | 1139558565 | 2185 | 2185 | 2185 | 2185 | 303 |
| 503 | 20240117 | 103900 | 1138896510 | 2185 | 2195 | 2195 | 2185 | 4159 |
| 504 | 20240117 | 103800 | 1129779850 | 2195 | 2195 | 2195 | 2195 | 3011 |
| 505 | 20240117 | 103700 | 1123170705 | 2195 | 2200 | 2200 | 2195 | 3025 |
| 506 | 20240117 | 103600 | 1116530720 | 2200 | 2200 | 2200 | 2200 | 455 |
| 507 | 20240117 | 103500 | 1115529720 | 2190 | 2195 | 2195 | 2190 | 3276 |
| 508 | 20240117 | 103400 | 1108355235 | 2195 | 2190 | 2195 | 2190 | 2561 |
| 509 | 20240117 | 103300 | 1102746455 | 2185 | 2185 | 2190 | 2185 | 539 |
| 510 | 20240117 | 103200 | 1101568730 | 2185 | 2190 | 2190 | 2185 | 1089 |
| 511 | 20240117 | 103100 | 1099184265 | 2190 | 2190 | 2190 | 2190 | 373 |
| 512 | 20240117 | 103000 | 1098367395 | 2195 | 2195 | 2195 | 2190 | 360 |
| 513 | 20240117 | 102900 | 1097577420 | 2195 | 2195 | 2195 | 2195 | 511 |
| 514 | 20240117 | 102800 | 1096455775 | 2190 | 2200 | 2200 | 2190 | 1149 |
| 515 | 20240117 | 102700 | 1093939385 | 2200 | 2200 | 2200 | 2180 | 4016 |
| 516 | 20240117 | 102600 | 1085157855 | 2195 | 2200 | 2200 | 2195 | 77 |
| 517 | 20240117 | 102500 | 1084988690 | 2200 | 2205 | 2205 | 2195 | 7107 |
| 518 | 20240117 | 102400 | 1069350850 | 2205 | 2200 | 2205 | 2195 | 4017 |
| 519 | 20240117 | 102300 | 1060515390 | 2195 | 2190 | 2195 | 2190 | 6585 |
| 520 | 20240117 | 102200 | 1046083165 | 2190 | 2190 | 2190 | 2185 | 2004 |
| 521 | 20240117 | 102100 | 1041696245 | 2190 | 2190 | 2195 | 2190 | 7856 |
| 522 | 20240117 | 102000 | 1024483280 | 2190 | 2190 | 2190 | 2185 | 2035 |
| 523 | 20240117 | 101900 | 1020036770 | 2185 | 2180 | 2185 | 2180 | 637 |
| 524 | 20240117 | 101800 | 1018645980 | 2185 | 2185 | 2185 | 2180 | 122 |
| 525 | 20240117 | 101700 | 1018379910 | 2180 | 2185 | 2185 | 2180 | 798 |
| 526 | 20240117 | 101600 | 1016636325 | 2170 | 2175 | 2175 | 2170 | 2 |
| 527 | 20240117 | 101500 | 1016631980 | 2180 | 2170 | 2180 | 2170 | 8589 |
| 528 | 20240117 | 101400 | 997960775 | 2170 | 2165 | 2170 | 2165 | 1032 |
| 529 | 20240117 | 101300 | 995722540 | 2170 | 2170 | 2170 | 2165 | 317 |
| 530 | 20240117 | 101200 | 995035645 | 2165 | 2165 | 2170 | 2165 | 1673 |
| 531 | 20240117 | 101100 | 991412550 | 2170 | 2170 | 2170 | 2170 | 10 |
| 532 | 20240117 | 101000 | 991390850 | 2170 | 2175 | 2175 | 2165 | 2529 |
| 533 | 20240117 | 100900 | 985910350 | 2175 | 2175 | 2175 | 2175 | 91 |
| 534 | 20240117 | 100800 | 985712425 | 2165 | 2170 | 2175 | 2165 | 8451 |
| 535 | 20240117 | 100700 | 967397675 | 2170 | 2175 | 2175 | 2170 | 12 |
| 536 | 20240117 | 100600 | 967371580 | 2175 | 2175 | 2175 | 2170 | 2721 |
| 537 | 20240117 | 100500 | 961465515 | 2170 | 2170 | 2170 | 2170 | 152 |
| 538 | 20240117 | 100400 | 961135675 | 2170 | 2170 | 2170 | 2170 | 5005 |
| 539 | 20240117 | 100300 | 950274825 | 2170 | 2175 | 2175 | 2170 | 14631 |
| 540 | 20240117 | 100200 | 918518010 | 2175 | 2175 | 2175 | 2175 | 50 |
| 541 | 20240117 | 100100 | 918409260 | 2175 | 2180 | 2180 | 2175 | 2327 |
| 542 | 20240117 | 100000 | 913347035 | 2180 | 2180 | 2180 | 2180 | 95 |
| 543 | 20240117 | 095900 | 913139935 | 2175 | 2190 | 2190 | 2175 | 3515 |
| 544 | 20240117 | 095800 | 905472160 | 2190 | 2185 | 2190 | 2185 | 7030 |
| 545 | 20240117 | 095700 | 890111040 | 2185 | 2185 | 2185 | 2185 | 1 |
| 546 | 20240117 | 095600 | 890108855 | 2190 | 2195 | 2195 | 2190 | 130 |
| 547 | 20240117 | 095500 | 889823520 | 2200 | 2180 | 2200 | 2170 | 8955 |
| 548 | 20240117 | 095400 | 870174370 | 2170 | 2180 | 2180 | 2170 | 743 |
| 549 | 20240117 | 095300 | 868555080 | 2180 | 2180 | 2180 | 2170 | 373 |
| 550 | 20240117 | 095200 | 867742940 | 2180 | 2180 | 2180 | 2170 | 1501 |
| 551 | 20240117 | 095100 | 864470770 | 2180 | 2185 | 2185 | 2180 | 1798 |
| 552 | 20240117 | 095000 | 860549360 | 2185 | 2170 | 2185 | 2170 | 2127 |
| 553 | 20240117 | 094900 | 855911730 | 2170 | 2180 | 2180 | 2165 | 9995 |
| 554 | 20240117 | 094800 | 834221375 | 2180 | 2185 | 2185 | 2180 | 1788 |
| 555 | 20240117 | 094700 | 830319095 | 2185 | 2185 | 2185 | 2185 | 129 |
| 556 | 20240117 | 094600 | 830037230 | 2185 | 2190 | 2190 | 2185 | 5340 |
| 557 | 20240117 | 094500 | 818355365 | 2185 | 2185 | 2185 | 2185 | 2503 |
| 558 | 20240117 | 094400 | 812886310 | 2185 | 2195 | 2195 | 2185 | 2423 |
| 559 | 20240117 | 094300 | 807591685 | 2190 | 2190 | 2195 | 2190 | 653 |
| 560 | 20240117 | 094200 | 806161605 | 2185 | 2180 | 2195 | 2180 | 4957 |
| 561 | 20240117 | 094100 | 795329880 | 2180 | 2185 | 2185 | 2180 | 2720 |
| 562 | 20240117 | 094000 | 789386725 | 2180 | 2190 | 2190 | 2180 | 8849 |
| 563 | 20240117 | 093900 | 770051160 | 2195 | 2195 | 2195 | 2185 | 3017 |
| 564 | 20240117 | 093800 | 763453465 | 2195 | 2185 | 2195 | 2185 | 2064 |
| 565 | 20240117 | 093700 | 758928095 | 2185 | 2180 | 2190 | 2180 | 3948 |
| 566 | 20240117 | 093600 | 750303125 | 2175 | 2175 | 2175 | 2175 | 3709 |
| 567 | 20240117 | 093500 | 742236050 | 2180 | 2185 | 2185 | 2180 | 220 |
| 568 | 20240117 | 093400 | 741756350 | 2180 | 2185 | 2185 | 2180 | 438 |
| 569 | 20240117 | 093300 | 740800910 | 2175 | 2185 | 2185 | 2170 | 18879 |
| 570 | 20240117 | 093200 | 699771770 | 2175 | 2170 | 2180 | 2170 | 7918 |
| 571 | 20240117 | 093100 | 682541045 | 2165 | 2170 | 2170 | 2165 | 2021 |
| 572 | 20240117 | 093000 | 678156280 | 2165 | 2175 | 2175 | 2165 | 1203 |
| 573 | 20240117 | 092900 | 675545030 | 2170 | 2170 | 2175 | 2165 | 3362 |
| 574 | 20240117 | 092800 | 668249780 | 2175 | 2180 | 2180 | 2175 | 8324 |
| 575 | 20240117 | 092700 | 650142020 | 2180 | 2180 | 2180 | 2180 | 1034 |
| 576 | 20240117 | 092600 | 647887900 | 2185 | 2185 | 2185 | 2185 | 18 |
| 577 | 20240117 | 092500 | 647848570 | 2185 | 2185 | 2185 | 2180 | 5922 |
| 578 | 20240117 | 092400 | 634923980 | 2185 | 2190 | 2195 | 2185 | 2474 |
| 579 | 20240117 | 092300 | 629511990 | 2190 | 2190 | 2190 | 2190 | 390 |
| 580 | 20240117 | 092200 | 628657890 | 2190 | 2195 | 2195 | 2190 | 3347 |
| 581 | 20240117 | 092100 | 621313475 | 2190 | 2195 | 2200 | 2190 | 3131 |
| 582 | 20240117 | 092000 | 614441080 | 2195 | 2190 | 2195 | 2185 | 6762 |
| 583 | 20240117 | 091900 | 599625395 | 2195 | 2185 | 2195 | 2185 | 4762 |
| 584 | 20240117 | 091800 | 589190425 | 2185 | 2190 | 2190 | 2185 | 1430 |
| 585 | 20240117 | 091700 | 586060775 | 2180 | 2180 | 2180 | 2175 | 1499 |
| 586 | 20240117 | 091600 | 582797955 | 2170 | 2175 | 2175 | 2165 | 20873 |
| 587 | 20240117 | 091500 | 537463930 | 2175 | 2180 | 2185 | 2175 | 3951 |
| 588 | 20240117 | 091400 | 528855120 | 2180 | 2190 | 2190 | 2180 | 17826 |
| 589 | 20240117 | 091300 | 489905325 | 2190 | 2195 | 2195 | 2190 | 578 |
| 590 | 20240117 | 091200 | 488638945 | 2195 | 2200 | 2200 | 2190 | 3959 |
| 591 | 20240117 | 091100 | 479966185 | 2210 | 2210 | 2210 | 2210 | 354 |
| 592 | 20240117 | 091000 | 479183845 | 2200 | 2200 | 2200 | 2190 | 6866 |
| 593 | 20240117 | 090900 | 464120760 | 2200 | 2210 | 2210 | 2195 | 6407 |
| 594 | 20240117 | 090800 | 449977775 | 2210 | 2190 | 2215 | 2190 | 13365 |
| 595 | 20240117 | 090700 | 420644320 | 2185 | 2175 | 2185 | 2170 | 20740 |
| 596 | 20240117 | 090600 | 375509565 | 2175 | 2180 | 2185 | 2170 | 8067 |
| 597 | 20240117 | 090500 | 357935005 | 2180 | 2190 | 2195 | 2180 | 4174 |
| 598 | 20240117 | 090400 | 348813600 | 2195 | 2225 | 2225 | 2155 | 95474 |
| 599 | 20240117 | 090300 | 139057875 | 2230 | 2245 | 2245 | 2230 | 10627 |
| 600 | 20240117 | 090200 | 115285105 | 2245 | 2245 | 2255 | 2245 | 11497 |
| 601 | 20240117 | 090100 | 89369125 | 2250 | 2250 | 2250 | 2245 | 4300 |
| 602 | 20240117 | 090000 | 79695160 | 2255 | 2240 | 2260 | 2235 | 35468 |