30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 3 | 20240119 | 191500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20240119 | 191400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20240119 | 191300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20240119 | 191200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20240119 | 191100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20240119 | 191000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20240119 | 190900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20240119 | 190800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20240119 | 190700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20240119 | 190600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20240119 | 190500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20240119 | 190400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20240119 | 190300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20240119 | 190200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20240119 | 190100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20240119 | 190000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20240119 | 185900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20240119 | 185800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20240119 | 185700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20240119 | 185600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20240119 | 185500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20240119 | 185400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20240119 | 185300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20240119 | 185200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20240119 | 185100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20240119 | 185000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20240119 | 184900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20240119 | 184800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20240119 | 184700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20240119 | 184600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 33 | 20240119 | 184500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20240119 | 184400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20240119 | 184300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20240119 | 184200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20240119 | 184100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20240119 | 184000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20240119 | 183900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20240119 | 183800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20240119 | 183700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20240119 | 183600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20240119 | 183500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20240119 | 183400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20240119 | 183300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20240119 | 183200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20240119 | 183100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20240119 | 183000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20240119 | 182900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20240119 | 182800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20240119 | 182700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20240119 | 182600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20240119 | 182500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20240119 | 182400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20240119 | 182300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20240119 | 182200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20240119 | 182100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20240119 | 182000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20240119 | 181900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20240119 | 181800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20240119 | 181700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20240119 | 181600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 63 | 20240119 | 181500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20240119 | 181400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20240119 | 181300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20240119 | 181200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20240119 | 181100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20240119 | 181000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20240119 | 180900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20240119 | 180800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20240119 | 180700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20240119 | 180600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20240119 | 180500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20240119 | 180400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20240119 | 180300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20240119 | 180200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20240119 | 180100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20240119 | 180000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20240119 | 175900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20240119 | 175800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20240119 | 175700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20240119 | 175600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20240119 | 175500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20240119 | 175400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20240119 | 175300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20240119 | 175200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20240119 | 175100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20240119 | 175000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20240119 | 174900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20240119 | 174800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20240119 | 174700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20240119 | 174600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 93 | 20240119 | 174500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20240119 | 174400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20240119 | 174300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20240119 | 174200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20240119 | 174100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20240119 | 174000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20240119 | 173900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20240119 | 173800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20240119 | 173700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20240119 | 173600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20240119 | 173500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20240119 | 173400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20240119 | 173300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20240119 | 173200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20240119 | 173100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20240119 | 173000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20240119 | 172900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20240119 | 172800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20240119 | 172700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20240119 | 172600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20240119 | 172500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20240119 | 172400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20240119 | 172300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20240119 | 172200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20240119 | 172100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20240119 | 172000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20240119 | 171900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20240119 | 171800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20240119 | 171700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20240119 | 171600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 123 | 20240119 | 171500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20240119 | 171400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20240119 | 171300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20240119 | 171200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20240119 | 171100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20240119 | 171000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20240119 | 170900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20240119 | 170800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20240119 | 170700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20240119 | 170600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20240119 | 170500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20240119 | 170400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20240119 | 170300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20240119 | 170200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20240119 | 170100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20240119 | 170000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20240119 | 165900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20240119 | 165800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20240119 | 165700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20240119 | 165600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20240119 | 165500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20240119 | 165400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20240119 | 165300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20240119 | 165200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20240119 | 165100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20240119 | 165000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20240119 | 164900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20240119 | 164800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20240119 | 164700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20240119 | 164600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 153 | 20240119 | 164500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20240119 | 164400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20240119 | 164300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20240119 | 164200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20240119 | 164100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20240119 | 164000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20240119 | 163900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20240119 | 163800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20240119 | 163700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20240119 | 163600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20240119 | 163500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20240119 | 163400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20240119 | 163300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20240119 | 163200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20240119 | 163100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20240119 | 163000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20240119 | 162900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20240119 | 162800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20240119 | 162700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20240119 | 162600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20240119 | 162500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20240119 | 162400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20240119 | 162300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20240119 | 162200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20240119 | 162100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20240119 | 162000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20240119 | 161900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20240119 | 161800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20240119 | 161700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20240119 | 161600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 183 | 20240119 | 161500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20240119 | 161400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20240119 | 161300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20240119 | 161200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20240119 | 161100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20240119 | 161000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20240119 | 160900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20240119 | 160800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20240119 | 160700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20240119 | 160600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20240119 | 160500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20240119 | 160400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20240119 | 160300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20240119 | 160200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20240119 | 160100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20240119 | 160000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20240119 | 155900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20240119 | 155800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20240119 | 155700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 202 | 20240119 | 155600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20240119 | 155500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20240119 | 155400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20240119 | 155300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20240119 | 155200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20240119 | 155100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20240119 | 155000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20240119 | 154900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20240119 | 154800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20240119 | 154700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20240119 | 154600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 213 | 20240119 | 154500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 214 | 20240119 | 154400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 215 | 20240119 | 154300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 216 | 20240119 | 154200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 217 | 20240119 | 154100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 218 | 20240119 | 154000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 219 | 20240119 | 153900 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 220 | 20240119 | 153800 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 221 | 20240119 | 153700 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 222 | 20240119 | 153600 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20240119 | 153500 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 224 | 20240119 | 153400 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 225 | 20240119 | 153300 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20240119 | 153200 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20240119 | 153100 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20240119 | 153000 | 1266394095 | 2980 | 2980 | 2980 | 2980 | 10412 |
| 229 | 20240119 | 152900 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20240119 | 152800 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20240119 | 152700 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 232 | 20240119 | 152600 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 233 | 20240119 | 152500 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 234 | 20240119 | 152400 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 235 | 20240119 | 152300 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 236 | 20240119 | 152200 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 237 | 20240119 | 152100 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 238 | 20240119 | 152000 | 1235366335 | 2980 | 2980 | 2980 | 2980 | 0 |
| 239 | 20240119 | 151900 | 1235366335 | 2980 | 2985 | 2985 | 2975 | 4013 |
| 240 | 20240119 | 151800 | 1223405590 | 2995 | 2995 | 2995 | 2995 | 0 |
| 241 | 20240119 | 151700 | 1223405590 | 2995 | 2990 | 2995 | 2990 | 132 |
| 242 | 20240119 | 151600 | 1223010325 | 2995 | 2990 | 2995 | 2985 | 593 |
| 243 | 20240119 | 151500 | 1221239020 | 2990 | 2985 | 2990 | 2985 | 1073 |
| 244 | 20240119 | 151400 | 1218034250 | 2990 | 2990 | 2990 | 2990 | 106 |
| 245 | 20240119 | 151300 | 1217717310 | 2985 | 2985 | 2995 | 2985 | 1222 |
| 246 | 20240119 | 151200 | 1214068880 | 2985 | 2995 | 2995 | 2985 | 363 |
| 247 | 20240119 | 151100 | 1212983195 | 2995 | 2985 | 2995 | 2980 | 667 |
| 248 | 20240119 | 151000 | 1210995380 | 2995 | 2995 | 2995 | 2995 | 274 |
| 249 | 20240119 | 150900 | 1210174750 | 2995 | 2980 | 2995 | 2980 | 323 |
| 250 | 20240119 | 150800 | 1209212180 | 2995 | 2995 | 2995 | 2980 | 82 |
| 251 | 20240119 | 150700 | 1208967340 | 2995 | 2995 | 2995 | 2995 | 48 |
| 252 | 20240119 | 150600 | 1208823580 | 2980 | 2980 | 2980 | 2980 | 1 |
| 253 | 20240119 | 150500 | 1208820600 | 2995 | 2975 | 3000 | 2975 | 3169 |
| 254 | 20240119 | 150400 | 1199351935 | 2970 | 2975 | 2975 | 2970 | 130 |
| 255 | 20240119 | 150300 | 1198965735 | 2975 | 2975 | 2975 | 2965 | 1085 |
| 256 | 20240119 | 150200 | 1195746715 | 2980 | 2980 | 2980 | 2980 | 0 |
| 257 | 20240119 | 150100 | 1195746715 | 2980 | 2980 | 2980 | 2980 | 5 |
| 258 | 20240119 | 150000 | 1195731815 | 2980 | 2980 | 2980 | 2980 | 1475 |
| 259 | 20240119 | 145900 | 1191336315 | 2985 | 2985 | 2985 | 2980 | 677 |
| 260 | 20240119 | 145800 | 1189317910 | 2985 | 2985 | 2985 | 2985 | 16 |
| 261 | 20240119 | 145700 | 1189270150 | 2985 | 2985 | 2985 | 2985 | 2 |
| 262 | 20240119 | 145600 | 1189264180 | 2985 | 2985 | 2985 | 2985 | 1 |
| 263 | 20240119 | 145500 | 1189261195 | 2985 | 2985 | 2985 | 2985 | 543 |
| 264 | 20240119 | 145400 | 1187640340 | 2990 | 2990 | 2990 | 2990 | 2 |
| 265 | 20240119 | 145300 | 1187634360 | 2985 | 2985 | 2985 | 2985 | 300 |
| 266 | 20240119 | 145200 | 1186738860 | 2985 | 2990 | 2990 | 2985 | 167 |
| 267 | 20240119 | 145100 | 1186240215 | 2990 | 2990 | 2990 | 2990 | 0 |
| 268 | 20240119 | 145000 | 1186240215 | 2990 | 2990 | 2990 | 2990 | 7 |
| 269 | 20240119 | 144900 | 1186219285 | 2995 | 3000 | 3000 | 2990 | 982 |
| 270 | 20240119 | 144800 | 1183283090 | 2975 | 3000 | 3000 | 2975 | 51 |
| 271 | 20240119 | 144700 | 1183130265 | 3000 | 2990 | 3000 | 2980 | 1407 |
| 272 | 20240119 | 144600 | 1178930355 | 2990 | 2965 | 3000 | 2965 | 2177 |
| 273 | 20240119 | 144500 | 1172401475 | 3000 | 2970 | 3000 | 2970 | 7007 |
| 274 | 20240119 | 144400 | 1151483880 | 2965 | 2955 | 2965 | 2955 | 429 |
| 275 | 20240119 | 144300 | 1150214395 | 2960 | 2960 | 2960 | 2960 | 0 |
| 276 | 20240119 | 144200 | 1150214395 | 2960 | 2965 | 2965 | 2960 | 5000 |
| 277 | 20240119 | 144100 | 1135412920 | 2985 | 2985 | 2985 | 2985 | 115 |
| 278 | 20240119 | 144000 | 1135069645 | 2985 | 2985 | 2985 | 2985 | 10 |
| 279 | 20240119 | 143900 | 1135039795 | 2985 | 2985 | 2985 | 2985 | 0 |
| 280 | 20240119 | 143800 | 1135039795 | 2985 | 2985 | 2985 | 2985 | 55 |
| 281 | 20240119 | 143700 | 1134875620 | 2985 | 2985 | 2985 | 2965 | 164 |
| 282 | 20240119 | 143600 | 1134387320 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 283 | 20240119 | 143500 | 1131422320 | 2965 | 2985 | 2985 | 2965 | 2 |
| 284 | 20240119 | 143400 | 1131416370 | 2985 | 2985 | 2985 | 2985 | 251 |
| 285 | 20240119 | 143300 | 1130667135 | 2985 | 2965 | 2985 | 2965 | 310 |
| 286 | 20240119 | 143200 | 1129747875 | 2965 | 2965 | 2965 | 2965 | 1 |
| 287 | 20240119 | 143100 | 1129744910 | 2960 | 2960 | 2960 | 2960 | 0 |
| 288 | 20240119 | 143000 | 1129744910 | 2960 | 2960 | 2960 | 2960 | 50 |
| 289 | 20240119 | 142900 | 1129596910 | 2960 | 2960 | 2960 | 2960 | 183 |
| 290 | 20240119 | 142800 | 1129055230 | 2960 | 2960 | 2960 | 2960 | 0 |
| 291 | 20240119 | 142700 | 1129055230 | 2960 | 2960 | 2960 | 2960 | 2 |
| 292 | 20240119 | 142600 | 1129049310 | 2955 | 2955 | 2955 | 2955 | 200 |
| 293 | 20240119 | 142500 | 1128458310 | 2955 | 2955 | 2955 | 2955 | 221 |
| 294 | 20240119 | 142400 | 1127805255 | 2960 | 2960 | 2960 | 2960 | 1 |
| 295 | 20240119 | 142300 | 1127802295 | 2965 | 2965 | 2965 | 2965 | 0 |
| 296 | 20240119 | 142200 | 1127802295 | 2965 | 2965 | 2965 | 2955 | 172 |
| 297 | 20240119 | 142100 | 1127293845 | 2965 | 2960 | 2965 | 2960 | 101 |
| 298 | 20240119 | 142000 | 1126994880 | 2965 | 2965 | 2965 | 2965 | 0 |
| 299 | 20240119 | 141900 | 1126994880 | 2965 | 2965 | 2965 | 2965 | 1 |
| 300 | 20240119 | 141800 | 1126991915 | 2955 | 2955 | 2955 | 2955 | 165 |
| 301 | 20240119 | 141700 | 1126504340 | 2965 | 2965 | 2965 | 2965 | 0 |
| 302 | 20240119 | 141600 | 1126504340 | 2965 | 2965 | 2965 | 2965 | 0 |
| 303 | 20240119 | 141500 | 1126504340 | 2965 | 2965 | 2965 | 2965 | 0 |
| 304 | 20240119 | 141400 | 1126504340 | 2965 | 2965 | 2965 | 2965 | 0 |
| 305 | 20240119 | 141300 | 1126504340 | 2965 | 2965 | 2965 | 2965 | 0 |
| 306 | 20240119 | 141200 | 1126504340 | 2965 | 2965 | 2965 | 2965 | 0 |
| 307 | 20240119 | 141100 | 1126504340 | 2965 | 2965 | 2965 | 2965 | 0 |
| 308 | 20240119 | 141000 | 1126504340 | 2965 | 2965 | 2965 | 2965 | 1 |
| 309 | 20240119 | 140900 | 1126501375 | 2965 | 2965 | 2965 | 2965 | 0 |
| 310 | 20240119 | 140800 | 1126501375 | 2965 | 2965 | 2965 | 2965 | 1 |
| 311 | 20240119 | 140700 | 1126498410 | 2960 | 2950 | 2960 | 2950 | 1099 |
| 312 | 20240119 | 140600 | 1123250370 | 2950 | 2960 | 2960 | 2950 | 2708 |
| 313 | 20240119 | 140500 | 1115234700 | 2950 | 2950 | 2950 | 2945 | 2890 |
| 314 | 20240119 | 140400 | 1106712495 | 2955 | 2955 | 2955 | 2955 | 3929 |
| 315 | 20240119 | 140300 | 1095102300 | 2955 | 2955 | 2955 | 2955 | 400 |
| 316 | 20240119 | 140200 | 1093920300 | 2955 | 2965 | 2965 | 2955 | 7141 |
| 317 | 20240119 | 140100 | 1072775435 | 2965 | 2970 | 2970 | 2965 | 11053 |
| 318 | 20240119 | 140000 | 1039956010 | 2970 | 2970 | 2970 | 2970 | 169 |
| 319 | 20240119 | 135900 | 1039454080 | 2970 | 2970 | 2970 | 2970 | 50 |
| 320 | 20240119 | 135800 | 1039305580 | 2975 | 2975 | 2975 | 2975 | 1 |
| 321 | 20240119 | 135700 | 1039302605 | 2975 | 2975 | 2975 | 2975 | 31 |
| 322 | 20240119 | 135600 | 1039210380 | 2975 | 2975 | 2975 | 2975 | 3188 |
| 323 | 20240119 | 135500 | 1029726080 | 2985 | 2975 | 2985 | 2975 | 301 |
| 324 | 20240119 | 135400 | 1028830595 | 2975 | 2975 | 2985 | 2975 | 24 |
| 325 | 20240119 | 135300 | 1028759165 | 2975 | 2980 | 2980 | 2975 | 50 |
| 326 | 20240119 | 135200 | 1028610400 | 2985 | 2985 | 2985 | 2985 | 0 |
| 327 | 20240119 | 135100 | 1028610400 | 2985 | 2980 | 2985 | 2980 | 500 |
| 328 | 20240119 | 135000 | 1027117905 | 2985 | 2985 | 2985 | 2985 | 44 |
| 329 | 20240119 | 134900 | 1026986565 | 2985 | 2980 | 2985 | 2980 | 155 |
| 330 | 20240119 | 134800 | 1026523895 | 2975 | 2985 | 2985 | 2975 | 54 |
| 331 | 20240119 | 134700 | 1026363045 | 2985 | 2985 | 2985 | 2985 | 0 |
| 332 | 20240119 | 134600 | 1026363045 | 2985 | 2985 | 2985 | 2985 | 1 |
| 333 | 20240119 | 134500 | 1026360060 | 2980 | 2980 | 2980 | 2980 | 294 |
| 334 | 20240119 | 134400 | 1025483940 | 2975 | 2975 | 2975 | 2975 | 531 |
| 335 | 20240119 | 134300 | 1023904215 | 2975 | 2975 | 2975 | 2975 | 0 |
| 336 | 20240119 | 134200 | 1023904215 | 2975 | 2980 | 2980 | 2975 | 3072 |
| 337 | 20240119 | 134100 | 1014764970 | 2980 | 2980 | 2980 | 2980 | 1 |
| 338 | 20240119 | 134000 | 1014761990 | 2980 | 2980 | 2980 | 2980 | 1130 |
| 339 | 20240119 | 133900 | 1011394590 | 2980 | 2980 | 2980 | 2980 | 639 |
| 340 | 20240119 | 133800 | 1009490370 | 2985 | 2985 | 2985 | 2985 | 0 |
| 341 | 20240119 | 133700 | 1009490370 | 2985 | 2985 | 2985 | 2985 | 10 |
| 342 | 20240119 | 133600 | 1009460520 | 2980 | 2980 | 2980 | 2980 | 0 |
| 343 | 20240119 | 133500 | 1009460520 | 2980 | 2980 | 2980 | 2980 | 0 |
| 344 | 20240119 | 133400 | 1009460520 | 2980 | 2980 | 2980 | 2980 | 0 |
| 345 | 20240119 | 133300 | 1009460520 | 2980 | 2980 | 2980 | 2980 | 0 |
| 346 | 20240119 | 133200 | 1009460520 | 2980 | 2980 | 2980 | 2980 | 1298 |
| 347 | 20240119 | 133100 | 1005592480 | 2985 | 2985 | 2985 | 2985 | 0 |
| 348 | 20240119 | 133000 | 1005592480 | 2985 | 2980 | 2985 | 2980 | 7 |
| 349 | 20240119 | 132900 | 1005571590 | 2990 | 2990 | 2990 | 2990 | 0 |
| 350 | 20240119 | 132800 | 1005571590 | 2990 | 2990 | 2990 | 2990 | 2 |
| 351 | 20240119 | 132700 | 1005565610 | 2990 | 2990 | 2990 | 2990 | 0 |
| 352 | 20240119 | 132600 | 1005565610 | 2990 | 2980 | 2990 | 2980 | 14 |
| 353 | 20240119 | 132500 | 1005523875 | 2980 | 2980 | 2980 | 2980 | 751 |
| 354 | 20240119 | 132400 | 1003285895 | 2985 | 2985 | 2985 | 2985 | 0 |
| 355 | 20240119 | 132300 | 1003285895 | 2985 | 2985 | 2985 | 2985 | 101 |
| 356 | 20240119 | 132200 | 1002984410 | 2985 | 2985 | 2985 | 2985 | 648 |
| 357 | 20240119 | 132100 | 1001050130 | 2985 | 2985 | 2985 | 2985 | 9 |
| 358 | 20240119 | 132000 | 1001023265 | 2985 | 2985 | 2985 | 2985 | 0 |
| 359 | 20240119 | 131900 | 1001023265 | 2985 | 2985 | 2985 | 2985 | 500 |
| 360 | 20240119 | 131800 | 999530765 | 2985 | 2985 | 2985 | 2985 | 500 |
| 361 | 20240119 | 131700 | 998038265 | 2990 | 2980 | 2990 | 2980 | 1636 |
| 362 | 20240119 | 131600 | 993162975 | 2985 | 2990 | 2990 | 2985 | 143 |
| 363 | 20240119 | 131500 | 992736115 | 2980 | 2980 | 2985 | 2980 | 900 |
| 364 | 20240119 | 131400 | 990053115 | 2980 | 2985 | 2990 | 2980 | 2510 |
| 365 | 20240119 | 131300 | 982570305 | 2980 | 2985 | 2985 | 2980 | 413 |
| 366 | 20240119 | 131200 | 981337565 | 2985 | 2985 | 2990 | 2985 | 1420 |
| 367 | 20240119 | 131100 | 977097865 | 2985 | 2995 | 2995 | 2985 | 386 |
| 368 | 20240119 | 131000 | 975945635 | 2985 | 2990 | 2995 | 2985 | 52 |
| 369 | 20240119 | 130900 | 975790060 | 2990 | 2990 | 2990 | 2990 | 603 |
| 370 | 20240119 | 130800 | 973987090 | 2980 | 2980 | 2980 | 2980 | 41 |
| 371 | 20240119 | 130700 | 973864910 | 2980 | 2980 | 2980 | 2980 | 1 |
| 372 | 20240119 | 130600 | 973861930 | 2985 | 2985 | 2985 | 2985 | 1880 |
| 373 | 20240119 | 130500 | 968250130 | 2980 | 2980 | 2980 | 2980 | 1 |
| 374 | 20240119 | 130400 | 968247150 | 2980 | 2980 | 2980 | 2980 | 70 |
| 375 | 20240119 | 130300 | 968038550 | 2980 | 2980 | 2980 | 2980 | 0 |
| 376 | 20240119 | 130200 | 968038550 | 2980 | 2980 | 2980 | 2980 | 47 |
| 377 | 20240119 | 130100 | 967898490 | 2980 | 2980 | 2980 | 2980 | 30 |
| 378 | 20240119 | 130000 | 967809090 | 2975 | 2980 | 2980 | 2975 | 2037 |
| 379 | 20240119 | 125900 | 961739080 | 2970 | 2970 | 2970 | 2970 | 0 |
| 380 | 20240119 | 125800 | 961739080 | 2970 | 2970 | 2970 | 2970 | 2034 |
| 381 | 20240119 | 125700 | 955698100 | 2970 | 2970 | 2970 | 2970 | 55 |
| 382 | 20240119 | 125600 | 955534750 | 2970 | 2975 | 2975 | 2970 | 115 |
| 383 | 20240119 | 125500 | 955193150 | 2970 | 2975 | 2975 | 2970 | 4 |
| 384 | 20240119 | 125400 | 955181260 | 2970 | 2970 | 2970 | 2970 | 50 |
| 385 | 20240119 | 125300 | 955032760 | 2965 | 2965 | 2965 | 2965 | 1405 |
| 386 | 20240119 | 125200 | 950866935 | 2965 | 2975 | 2980 | 2965 | 3768 |
| 387 | 20240119 | 125100 | 939689335 | 2965 | 2965 | 2965 | 2965 | 0 |
| 388 | 20240119 | 125000 | 939689335 | 2965 | 2970 | 2970 | 2965 | 500 |
| 389 | 20240119 | 124900 | 938205835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 390 | 20240119 | 124800 | 938205835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 391 | 20240119 | 124700 | 938205835 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 392 | 20240119 | 124600 | 935240835 | 2980 | 2980 | 2980 | 2980 | 0 |
| 393 | 20240119 | 124500 | 935240835 | 2980 | 2980 | 2980 | 2980 | 62 |
| 394 | 20240119 | 124400 | 935056075 | 2980 | 2980 | 2980 | 2980 | 0 |
| 395 | 20240119 | 124300 | 935056075 | 2980 | 2965 | 2980 | 2965 | 1050 |
| 396 | 20240119 | 124200 | 931942075 | 2970 | 2970 | 2970 | 2970 | 103 |
| 397 | 20240119 | 124100 | 931636165 | 2970 | 2970 | 2970 | 2970 | 2267 |
| 398 | 20240119 | 124000 | 924903175 | 2985 | 2985 | 2985 | 2985 | 51 |
| 399 | 20240119 | 123900 | 924750940 | 2970 | 2970 | 2970 | 2970 | 30 |
| 400 | 20240119 | 123800 | 924661840 | 2970 | 2975 | 2975 | 2970 | 115 |
| 401 | 20240119 | 123700 | 924319775 | 2980 | 2980 | 2980 | 2980 | 10 |
| 402 | 20240119 | 123600 | 924289975 | 2975 | 2975 | 2975 | 2975 | 0 |
| 403 | 20240119 | 123500 | 924289975 | 2975 | 2980 | 2980 | 2975 | 323 |
| 404 | 20240119 | 123400 | 923329000 | 2975 | 2975 | 2975 | 2975 | 0 |
| 405 | 20240119 | 123300 | 923329000 | 2975 | 2975 | 2975 | 2975 | 103 |
| 406 | 20240119 | 123200 | 923022575 | 2975 | 2980 | 2980 | 2975 | 747 |
| 407 | 20240119 | 123100 | 920800000 | 2975 | 2975 | 2975 | 2975 | 0 |
| 408 | 20240119 | 123000 | 920800000 | 2975 | 2975 | 2975 | 2975 | 0 |
| 409 | 20240119 | 122900 | 920800000 | 2975 | 2980 | 2980 | 2975 | 402 |
| 410 | 20240119 | 122800 | 919604040 | 2980 | 2980 | 2980 | 2980 | 10 |
| 411 | 20240119 | 122700 | 919574240 | 2980 | 2980 | 2980 | 2980 | 0 |
| 412 | 20240119 | 122600 | 919574240 | 2980 | 2980 | 2980 | 2980 | 0 |
| 413 | 20240119 | 122500 | 919574240 | 2980 | 2980 | 2980 | 2980 | 3 |
| 414 | 20240119 | 122400 | 919565300 | 2975 | 2975 | 2975 | 2975 | 71 |
| 415 | 20240119 | 122300 | 919354075 | 2975 | 2975 | 2975 | 2975 | 0 |
| 416 | 20240119 | 122200 | 919354075 | 2975 | 2975 | 2975 | 2975 | 50 |
| 417 | 20240119 | 122100 | 919205325 | 2975 | 2975 | 2975 | 2975 | 0 |
| 418 | 20240119 | 122000 | 919205325 | 2975 | 2975 | 2975 | 2975 | 0 |
| 419 | 20240119 | 121900 | 919205325 | 2975 | 2980 | 2980 | 2975 | 403 |
| 420 | 20240119 | 121800 | 918005135 | 2980 | 2980 | 2980 | 2980 | 50 |
| 421 | 20240119 | 121700 | 917856135 | 2975 | 2975 | 2975 | 2975 | 4 |
| 422 | 20240119 | 121600 | 917844235 | 2975 | 2975 | 2975 | 2970 | 657 |
| 423 | 20240119 | 121500 | 915890540 | 2975 | 2975 | 2975 | 2975 | 0 |
| 424 | 20240119 | 121400 | 915890540 | 2975 | 2975 | 2975 | 2975 | 0 |
| 425 | 20240119 | 121300 | 915890540 | 2975 | 2975 | 2975 | 2975 | 0 |
| 426 | 20240119 | 121200 | 915890540 | 2975 | 2975 | 2975 | 2975 | 0 |
| 427 | 20240119 | 121100 | 915890540 | 2975 | 2975 | 2975 | 2975 | 29 |
| 428 | 20240119 | 121000 | 915804265 | 2970 | 2975 | 2975 | 2970 | 496 |
| 429 | 20240119 | 120900 | 914330100 | 2975 | 2975 | 2975 | 2975 | 5 |
| 430 | 20240119 | 120800 | 914315225 | 2980 | 2980 | 2980 | 2980 | 341 |
| 431 | 20240119 | 120700 | 913299045 | 2980 | 2980 | 2980 | 2980 | 0 |
| 432 | 20240119 | 120600 | 913299045 | 2980 | 2980 | 2980 | 2980 | 101 |
| 433 | 20240119 | 120500 | 912998065 | 2970 | 2980 | 2980 | 2970 | 404 |
| 434 | 20240119 | 120400 | 911798145 | 2980 | 2980 | 2980 | 2980 | 400 |
| 435 | 20240119 | 120300 | 910606145 | 2980 | 2975 | 2980 | 2970 | 608 |
| 436 | 20240119 | 120200 | 908798040 | 2975 | 2975 | 2975 | 2975 | 661 |
| 437 | 20240119 | 120100 | 906831565 | 2970 | 2975 | 2975 | 2970 | 200 |
| 438 | 20240119 | 120000 | 906237560 | 2970 | 2970 | 2970 | 2970 | 0 |
| 439 | 20240119 | 115900 | 906237560 | 2970 | 2970 | 2970 | 2970 | 0 |
| 440 | 20240119 | 115800 | 906237560 | 2970 | 2975 | 2975 | 2970 | 3503 |
| 441 | 20240119 | 115700 | 895816535 | 2980 | 2985 | 2985 | 2980 | 12437 |
| 442 | 20240119 | 115600 | 858754175 | 2980 | 2980 | 2980 | 2980 | 200 |
| 443 | 20240119 | 115500 | 858158175 | 2985 | 2985 | 2985 | 2985 | 4 |
| 444 | 20240119 | 115400 | 858146235 | 2985 | 2985 | 2985 | 2985 | 0 |
| 445 | 20240119 | 115300 | 858146235 | 2985 | 2985 | 2985 | 2985 | 1 |
| 446 | 20240119 | 115200 | 858143250 | 2985 | 2985 | 2985 | 2985 | 3477 |
| 447 | 20240119 | 115100 | 847764405 | 2990 | 2990 | 2990 | 2990 | 0 |
| 448 | 20240119 | 115000 | 847764405 | 2990 | 2990 | 2990 | 2990 | 311 |
| 449 | 20240119 | 114900 | 846834515 | 2990 | 2990 | 2990 | 2985 | 4033 |
| 450 | 20240119 | 114800 | 834775850 | 3000 | 3000 | 3000 | 3000 | 67 |
| 451 | 20240119 | 114700 | 834574850 | 3000 | 3000 | 3000 | 3000 | 0 |
| 452 | 20240119 | 114600 | 834574850 | 3000 | 3000 | 3000 | 3000 | 253 |
| 453 | 20240119 | 114500 | 833815850 | 2990 | 2990 | 2990 | 2990 | 1 |
| 454 | 20240119 | 114400 | 833812860 | 2990 | 3005 | 3005 | 2990 | 15 |
| 455 | 20240119 | 114300 | 833767970 | 3005 | 3005 | 3005 | 3005 | 10 |
| 456 | 20240119 | 114200 | 833737920 | 3000 | 3000 | 3000 | 3000 | 5 |
| 457 | 20240119 | 114100 | 833722920 | 3000 | 3000 | 3000 | 3000 | 100 |
| 458 | 20240119 | 114000 | 833422920 | 2995 | 2995 | 2995 | 2995 | 0 |
| 459 | 20240119 | 113900 | 833422920 | 2995 | 3000 | 3000 | 2995 | 558 |
| 460 | 20240119 | 113800 | 831751635 | 3000 | 3000 | 3000 | 3000 | 0 |
| 461 | 20240119 | 113700 | 831751635 | 3000 | 3000 | 3000 | 3000 | 10 |
| 462 | 20240119 | 113600 | 831721635 | 3000 | 2995 | 3000 | 2995 | 40 |
| 463 | 20240119 | 113500 | 831601655 | 2990 | 2990 | 2990 | 2990 | 848 |
| 464 | 20240119 | 113400 | 829066135 | 3000 | 3000 | 3000 | 3000 | 22 |
| 465 | 20240119 | 113300 | 829000135 | 3000 | 3000 | 3000 | 3000 | 0 |
| 466 | 20240119 | 113200 | 829000135 | 3000 | 3000 | 3000 | 3000 | 0 |
| 467 | 20240119 | 113100 | 829000135 | 3000 | 3000 | 3000 | 3000 | 33 |
| 468 | 20240119 | 113000 | 828901135 | 3000 | 3000 | 3000 | 2995 | 1102 |
| 469 | 20240119 | 112900 | 825599445 | 3000 | 3000 | 3000 | 3000 | 0 |
| 470 | 20240119 | 112800 | 825599445 | 3000 | 3000 | 3000 | 3000 | 31 |
| 471 | 20240119 | 112700 | 825506445 | 3000 | 3000 | 3000 | 3000 | 2 |
| 472 | 20240119 | 112600 | 825500445 | 2995 | 3000 | 3000 | 2995 | 3937 |
| 473 | 20240119 | 112500 | 813689450 | 3005 | 3005 | 3005 | 3005 | 151 |
| 474 | 20240119 | 112400 | 813235695 | 3005 | 3005 | 3005 | 3005 | 0 |
| 475 | 20240119 | 112300 | 813235695 | 3005 | 3005 | 3005 | 3005 | 0 |
| 476 | 20240119 | 112200 | 813235695 | 3005 | 3005 | 3005 | 3005 | 0 |
| 477 | 20240119 | 112100 | 813235695 | 3005 | 3005 | 3005 | 3005 | 0 |
| 478 | 20240119 | 112000 | 813235695 | 3005 | 3000 | 3005 | 3000 | 28 |
| 479 | 20240119 | 111900 | 813151645 | 3000 | 3000 | 3000 | 3000 | 30 |
| 480 | 20240119 | 111800 | 813061645 | 3000 | 3000 | 3000 | 3000 | 1084 |
| 481 | 20240119 | 111700 | 809809645 | 2995 | 2995 | 2995 | 2995 | 0 |
| 482 | 20240119 | 111600 | 809809645 | 2995 | 2995 | 2995 | 2995 | 0 |
| 483 | 20240119 | 111500 | 809809645 | 2995 | 2995 | 2995 | 2995 | 0 |
| 484 | 20240119 | 111400 | 809809645 | 2995 | 2995 | 2995 | 2995 | 800 |
| 485 | 20240119 | 111300 | 807413645 | 3000 | 3000 | 3000 | 3000 | 156 |
| 486 | 20240119 | 111200 | 806945645 | 3000 | 2995 | 3000 | 2995 | 1500 |
| 487 | 20240119 | 111100 | 802452145 | 2990 | 2990 | 2990 | 2990 | 40 |
| 488 | 20240119 | 111000 | 802332545 | 2990 | 2990 | 2990 | 2990 | 0 |
| 489 | 20240119 | 110900 | 802332545 | 2990 | 2990 | 2990 | 2990 | 0 |
| 490 | 20240119 | 110800 | 802332545 | 2990 | 2995 | 2995 | 2990 | 174 |
| 491 | 20240119 | 110700 | 801812280 | 2990 | 2990 | 2990 | 2990 | 268 |
| 492 | 20240119 | 110600 | 801010960 | 2990 | 2990 | 2990 | 2990 | 122 |
| 493 | 20240119 | 110500 | 800646180 | 2990 | 2990 | 2990 | 2990 | 4 |
| 494 | 20240119 | 110400 | 800634220 | 2995 | 2995 | 2995 | 2995 | 3 |
| 495 | 20240119 | 110300 | 800625235 | 2990 | 2990 | 2990 | 2990 | 2 |
| 496 | 20240119 | 110200 | 800619255 | 2985 | 2985 | 2985 | 2985 | 160 |
| 497 | 20240119 | 110100 | 800141655 | 2980 | 2980 | 2980 | 2980 | 0 |
| 498 | 20240119 | 110000 | 800141655 | 2980 | 2985 | 2985 | 2975 | 885 |
| 499 | 20240119 | 105900 | 797500180 | 2985 | 2985 | 2985 | 2985 | 2 |
| 500 | 20240119 | 105800 | 797494210 | 2985 | 2980 | 2985 | 2980 | 371 |
| 501 | 20240119 | 105700 | 796388280 | 2980 | 2980 | 2980 | 2980 | 51 |
| 502 | 20240119 | 105600 | 796236300 | 2975 | 2975 | 2980 | 2975 | 600 |
| 503 | 20240119 | 105500 | 794450300 | 2975 | 2985 | 2985 | 2975 | 3120 |
| 504 | 20240119 | 105400 | 785155100 | 2985 | 2980 | 2985 | 2980 | 522 |
| 505 | 20240119 | 105300 | 783599530 | 2980 | 2985 | 2985 | 2980 | 2134 |
| 506 | 20240119 | 105200 | 777239710 | 2985 | 2980 | 2985 | 2980 | 924 |
| 507 | 20240119 | 105100 | 774483685 | 2980 | 2980 | 2980 | 2980 | 10 |
| 508 | 20240119 | 105000 | 774453885 | 2985 | 2990 | 2990 | 2985 | 2184 |
| 509 | 20240119 | 104900 | 767928385 | 2995 | 3000 | 3000 | 2995 | 733 |
| 510 | 20240119 | 104800 | 765732720 | 3000 | 2995 | 3000 | 2990 | 1929 |
| 511 | 20240119 | 104700 | 759960345 | 3000 | 3000 | 3000 | 3000 | 0 |
| 512 | 20240119 | 104600 | 759960345 | 3000 | 3000 | 3000 | 3000 | 1240 |
| 513 | 20240119 | 104500 | 756240345 | 3005 | 3000 | 3005 | 3000 | 6186 |
| 514 | 20240119 | 104400 | 737682095 | 3005 | 3005 | 3005 | 3005 | 20 |
| 515 | 20240119 | 104300 | 737621995 | 3005 | 3005 | 3005 | 3005 | 4 |
| 516 | 20240119 | 104200 | 737609975 | 3005 | 3010 | 3010 | 3005 | 2711 |
| 517 | 20240119 | 104100 | 729463270 | 3010 | 3005 | 3010 | 3005 | 1001 |
| 518 | 20240119 | 104000 | 726455260 | 3010 | 3010 | 3010 | 3010 | 453 |
| 519 | 20240119 | 103900 | 725091730 | 3010 | 3010 | 3010 | 3010 | 0 |
| 520 | 20240119 | 103800 | 725091730 | 3010 | 3010 | 3010 | 3010 | 115 |
| 521 | 20240119 | 103700 | 724745580 | 3015 | 3010 | 3015 | 3010 | 737 |
| 522 | 20240119 | 103600 | 722525135 | 3010 | 3010 | 3010 | 3010 | 528 |
| 523 | 20240119 | 103500 | 720935855 | 3010 | 3005 | 3010 | 3005 | 13 |
| 524 | 20240119 | 103400 | 720896740 | 3010 | 3010 | 3010 | 3010 | 322 |
| 525 | 20240119 | 103300 | 719927520 | 3010 | 3010 | 3010 | 3005 | 1210 |
| 526 | 20240119 | 103200 | 716288420 | 3010 | 3005 | 3010 | 3005 | 22 |
| 527 | 20240119 | 103100 | 716222305 | 3010 | 3010 | 3010 | 3010 | 54 |
| 528 | 20240119 | 103000 | 716059765 | 3010 | 3015 | 3015 | 3010 | 134 |
| 529 | 20240119 | 102900 | 715656415 | 3010 | 3010 | 3010 | 3010 | 1000 |
| 530 | 20240119 | 102800 | 712646415 | 3015 | 3015 | 3015 | 3015 | 505 |
| 531 | 20240119 | 102700 | 711123840 | 3015 | 3010 | 3015 | 3010 | 52 |
| 532 | 20240119 | 102600 | 710967220 | 3010 | 3010 | 3010 | 3010 | 900 |
| 533 | 20240119 | 102500 | 708258220 | 3010 | 3010 | 3015 | 3010 | 124 |
| 534 | 20240119 | 102400 | 707884480 | 3010 | 3010 | 3010 | 3010 | 505 |
| 535 | 20240119 | 102300 | 706364430 | 3015 | 3015 | 3015 | 3015 | 169 |
| 536 | 20240119 | 102200 | 705854895 | 3015 | 3015 | 3015 | 3015 | 5 |
| 537 | 20240119 | 102100 | 705839820 | 3015 | 3010 | 3015 | 3010 | 5 |
| 538 | 20240119 | 102000 | 705824750 | 3010 | 3010 | 3010 | 3010 | 506 |
| 539 | 20240119 | 101900 | 704301690 | 3010 | 3010 | 3010 | 3010 | 860 |
| 540 | 20240119 | 101800 | 701713090 | 3010 | 3010 | 3010 | 3010 | 2130 |
| 541 | 20240119 | 101700 | 695301790 | 3010 | 3010 | 3010 | 3010 | 501 |
| 542 | 20240119 | 101600 | 693793780 | 3010 | 3010 | 3010 | 3010 | 50 |
| 543 | 20240119 | 101500 | 693643280 | 3010 | 3010 | 3010 | 3010 | 249 |
| 544 | 20240119 | 101400 | 692893790 | 3010 | 3010 | 3015 | 3005 | 2152 |
| 545 | 20240119 | 101300 | 686419975 | 3010 | 3010 | 3010 | 3010 | 1022 |
| 546 | 20240119 | 101200 | 683343755 | 3005 | 3010 | 3010 | 3005 | 6414 |
| 547 | 20240119 | 101100 | 664039940 | 3010 | 3010 | 3015 | 3010 | 789 |
| 548 | 20240119 | 101000 | 661664095 | 3010 | 3020 | 3020 | 3010 | 1780 |
| 549 | 20240119 | 100900 | 656292180 | 3020 | 3020 | 3020 | 3020 | 305 |
| 550 | 20240119 | 100800 | 655371080 | 3030 | 3030 | 3030 | 3020 | 1299 |
| 551 | 20240119 | 100700 | 651442415 | 3030 | 3025 | 3030 | 3025 | 1985 |
| 552 | 20240119 | 100600 | 645437785 | 3025 | 3025 | 3025 | 3025 | 0 |
| 553 | 20240119 | 100500 | 645437785 | 3025 | 3025 | 3025 | 3025 | 0 |
| 554 | 20240119 | 100400 | 645437785 | 3025 | 3025 | 3025 | 3020 | 23 |
| 555 | 20240119 | 100300 | 645368220 | 3030 | 3030 | 3030 | 3030 | 103 |
| 556 | 20240119 | 100200 | 645056130 | 3030 | 3025 | 3030 | 3025 | 167 |
| 557 | 20240119 | 100100 | 644550870 | 3025 | 3020 | 3025 | 3020 | 2000 |
| 558 | 20240119 | 100000 | 638505870 | 3020 | 3025 | 3025 | 3020 | 1667 |
| 559 | 20240119 | 095900 | 633471370 | 3025 | 3025 | 3025 | 3025 | 1666 |
| 560 | 20240119 | 095800 | 628431720 | 3025 | 3025 | 3025 | 3025 | 796 |
| 561 | 20240119 | 095700 | 626023820 | 3025 | 3030 | 3030 | 3025 | 631 |
| 562 | 20240119 | 095600 | 624112250 | 3025 | 3025 | 3025 | 3025 | 629 |
| 563 | 20240119 | 095500 | 622209525 | 3030 | 3030 | 3035 | 3025 | 1642 |
| 564 | 20240119 | 095400 | 617234745 | 3030 | 3035 | 3035 | 3030 | 7 |
| 565 | 20240119 | 095300 | 617213505 | 3035 | 3035 | 3035 | 3035 | 0 |
| 566 | 20240119 | 095200 | 617213505 | 3035 | 3030 | 3035 | 3025 | 3670 |
| 567 | 20240119 | 095100 | 606099585 | 3035 | 3035 | 3035 | 3030 | 4874 |
| 568 | 20240119 | 095000 | 591326750 | 3035 | 3040 | 3040 | 3035 | 1113 |
| 569 | 20240119 | 094900 | 587948730 | 3040 | 3040 | 3040 | 3040 | 101 |
| 570 | 20240119 | 094800 | 587641690 | 3040 | 3040 | 3040 | 3035 | 1832 |
| 571 | 20240119 | 094700 | 582072800 | 3035 | 3040 | 3040 | 3035 | 197 |
| 572 | 20240119 | 094600 | 581473970 | 3040 | 3040 | 3045 | 3040 | 322 |
| 573 | 20240119 | 094500 | 580495085 | 3040 | 3040 | 3040 | 3040 | 1030 |
| 574 | 20240119 | 094400 | 577363885 | 3040 | 3040 | 3040 | 3040 | 2077 |
| 575 | 20240119 | 094300 | 571049805 | 3040 | 3040 | 3040 | 3040 | 530 |
| 576 | 20240119 | 094200 | 569438605 | 3045 | 3040 | 3045 | 3040 | 2147 |
| 577 | 20240119 | 094100 | 562911220 | 3040 | 3045 | 3045 | 3035 | 5288 |
| 578 | 20240119 | 094000 | 546809345 | 3045 | 3040 | 3045 | 3035 | 3609 |
| 579 | 20240119 | 093900 | 535838715 | 3040 | 3040 | 3040 | 3040 | 102 |
| 580 | 20240119 | 093800 | 535528635 | 3040 | 3035 | 3040 | 3035 | 73 |
| 581 | 20240119 | 093700 | 535307015 | 3040 | 3040 | 3045 | 3040 | 218 |
| 582 | 20240119 | 093600 | 534644220 | 3045 | 3045 | 3045 | 3040 | 395 |
| 583 | 20240119 | 093500 | 533441455 | 3045 | 3030 | 3045 | 3030 | 8492 |
| 584 | 20240119 | 093400 | 507666900 | 3030 | 3035 | 3035 | 3030 | 260 |
| 585 | 20240119 | 093300 | 506877825 | 3035 | 3040 | 3040 | 3035 | 525 |
| 586 | 20240119 | 093200 | 505283625 | 3040 | 3040 | 3040 | 3040 | 268 |
| 587 | 20240119 | 093100 | 504468905 | 3040 | 3040 | 3040 | 3040 | 2016 |
| 588 | 20240119 | 093000 | 498340265 | 3040 | 3035 | 3040 | 3035 | 10198 |
| 589 | 20240119 | 092900 | 467342850 | 3035 | 3035 | 3035 | 3035 | 4168 |
| 590 | 20240119 | 092800 | 454692970 | 3035 | 3035 | 3035 | 3035 | 75 |
| 591 | 20240119 | 092700 | 454465345 | 3035 | 3035 | 3035 | 3030 | 1802 |
| 592 | 20240119 | 092600 | 448997775 | 3040 | 3035 | 3040 | 3035 | 11037 |
| 593 | 20240119 | 092500 | 415460210 | 3025 | 3025 | 3030 | 3025 | 6719 |
| 594 | 20240119 | 092400 | 395121115 | 3025 | 3030 | 3030 | 3020 | 1826 |
| 595 | 20240119 | 092300 | 389598800 | 3030 | 3020 | 3030 | 3020 | 2074 |
| 596 | 20240119 | 092200 | 383327500 | 3020 | 3025 | 3025 | 3020 | 863 |
| 597 | 20240119 | 092100 | 380719670 | 3025 | 3025 | 3025 | 3020 | 2215 |
| 598 | 20240119 | 092000 | 374020320 | 3025 | 3020 | 3025 | 3020 | 673 |
| 599 | 20240119 | 091900 | 371985995 | 3020 | 3020 | 3020 | 3020 | 7480 |
| 600 | 20240119 | 091800 | 349396395 | 3015 | 3020 | 3020 | 3015 | 1520 |
| 601 | 20240119 | 091700 | 344806095 | 3020 | 3025 | 3030 | 3020 | 5095 |
| 602 | 20240119 | 091600 | 329383120 | 3030 | 3025 | 3030 | 3020 | 2969 |
| 603 | 20240119 | 091500 | 320395270 | 3025 | 3020 | 3025 | 3020 | 430 |
| 604 | 20240119 | 091400 | 319095110 | 3030 | 3015 | 3035 | 3015 | 10438 |
| 605 | 20240119 | 091300 | 287524315 | 3015 | 3015 | 3015 | 3015 | 599 |
| 606 | 20240119 | 091200 | 285718330 | 3010 | 3015 | 3015 | 3005 | 6411 |
| 607 | 20240119 | 091100 | 266416540 | 3015 | 3015 | 3015 | 3015 | 2119 |
| 608 | 20240119 | 091000 | 260027755 | 3015 | 3020 | 3020 | 3010 | 1057 |
| 609 | 20240119 | 090900 | 256840780 | 3015 | 3015 | 3015 | 3015 | 2599 |
| 610 | 20240119 | 090800 | 249004795 | 3015 | 3010 | 3020 | 3010 | 10587 |
| 611 | 20240119 | 090700 | 217089455 | 3010 | 3005 | 3015 | 3005 | 9178 |
| 612 | 20240119 | 090600 | 189481795 | 3000 | 3005 | 3010 | 2980 | 11145 |
| 613 | 20240119 | 090500 | 156089525 | 3005 | 2995 | 3005 | 2985 | 14297 |
| 614 | 20240119 | 090400 | 113230730 | 2990 | 2995 | 2995 | 2990 | 251 |
| 615 | 20240119 | 090300 | 112479585 | 3010 | 3005 | 3010 | 2985 | 7360 |
| 616 | 20240119 | 090200 | 90378760 | 3010 | 3005 | 3015 | 3000 | 15831 |
| 617 | 20240119 | 090100 | 42727740 | 3000 | 2970 | 3000 | 2970 | 8272 |
| 618 | 20240119 | 090000 | 18031795 | 2970 | 2990 | 2990 | 2970 | 6042 |