31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 3 | 20240118 | 191900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20240118 | 191800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20240118 | 191700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20240118 | 191600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20240118 | 191500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20240118 | 191400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20240118 | 191300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20240118 | 191200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20240118 | 191100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20240118 | 191000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20240118 | 190900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20240118 | 190800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20240118 | 190700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20240118 | 190600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20240118 | 190500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20240118 | 190400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20240118 | 190300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20240118 | 190200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20240118 | 190100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20240118 | 190000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20240118 | 185900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20240118 | 185800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20240118 | 185700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20240118 | 185600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20240118 | 185500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20240118 | 185400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20240118 | 185300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20240118 | 185200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20240118 | 185100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20240118 | 185000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 33 | 20240118 | 184900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20240118 | 184800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20240118 | 184700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20240118 | 184600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20240118 | 184500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20240118 | 184400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20240118 | 184300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20240118 | 184200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20240118 | 184100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20240118 | 184000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20240118 | 183900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20240118 | 183800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20240118 | 183700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20240118 | 183600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20240118 | 183500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20240118 | 183400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20240118 | 183300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20240118 | 183200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20240118 | 183100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20240118 | 183000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20240118 | 182900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20240118 | 182800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20240118 | 182700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20240118 | 182600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20240118 | 182500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20240118 | 182400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20240118 | 182300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20240118 | 182200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20240118 | 182100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20240118 | 182000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 63 | 20240118 | 181900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20240118 | 181800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20240118 | 181700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20240118 | 181600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20240118 | 181500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20240118 | 181400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20240118 | 181300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20240118 | 181200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20240118 | 181100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20240118 | 181000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20240118 | 180900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20240118 | 180800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20240118 | 180700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20240118 | 180600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20240118 | 180500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20240118 | 180400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20240118 | 180300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20240118 | 180200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20240118 | 180100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20240118 | 180000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20240118 | 175900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20240118 | 175800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20240118 | 175700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20240118 | 175600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20240118 | 175500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20240118 | 175400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20240118 | 175300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20240118 | 175200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20240118 | 175100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20240118 | 175000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 93 | 20240118 | 174900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20240118 | 174800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20240118 | 174700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20240118 | 174600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20240118 | 174500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20240118 | 174400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20240118 | 174300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20240118 | 174200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20240118 | 174100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20240118 | 174000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20240118 | 173900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20240118 | 173800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20240118 | 173700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20240118 | 173600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20240118 | 173500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20240118 | 173400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20240118 | 173300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20240118 | 173200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20240118 | 173100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20240118 | 173000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20240118 | 172900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20240118 | 172800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20240118 | 172700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20240118 | 172600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20240118 | 172500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20240118 | 172400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20240118 | 172300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20240118 | 172200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20240118 | 172100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20240118 | 172000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 123 | 20240118 | 171900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20240118 | 171800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20240118 | 171700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20240118 | 171600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20240118 | 171500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20240118 | 171400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20240118 | 171300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20240118 | 171200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20240118 | 171100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20240118 | 171000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20240118 | 170900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20240118 | 170800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20240118 | 170700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20240118 | 170600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20240118 | 170500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20240118 | 170400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20240118 | 170300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20240118 | 170200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20240118 | 170100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20240118 | 170000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20240118 | 165900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20240118 | 165800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20240118 | 165700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20240118 | 165600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20240118 | 165500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20240118 | 165400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20240118 | 165300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20240118 | 165200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20240118 | 165100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20240118 | 165000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 153 | 20240118 | 164900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20240118 | 164800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20240118 | 164700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20240118 | 164600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20240118 | 164500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20240118 | 164400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20240118 | 164300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20240118 | 164200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20240118 | 164100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20240118 | 164000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20240118 | 163900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20240118 | 163800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20240118 | 163700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20240118 | 163600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20240118 | 163500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20240118 | 163400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20240118 | 163300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20240118 | 163200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20240118 | 163100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20240118 | 163000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20240118 | 162900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20240118 | 162800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20240118 | 162700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20240118 | 162600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20240118 | 162500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20240118 | 162400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20240118 | 162300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20240118 | 162200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20240118 | 162100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20240118 | 162000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 183 | 20240118 | 161900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20240118 | 161800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20240118 | 161700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20240118 | 161600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20240118 | 161500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 188 | 20240118 | 161400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 189 | 20240118 | 161300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 190 | 20240118 | 161200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 191 | 20240118 | 161100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 192 | 20240118 | 161000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 193 | 20240118 | 160900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 194 | 20240118 | 160800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20240118 | 160700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20240118 | 160600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20240118 | 160500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20240118 | 160400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20240118 | 160300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20240118 | 160200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20240118 | 160100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20240118 | 160000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20240118 | 155900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20240118 | 155800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 205 | 20240118 | 155700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 206 | 20240118 | 155600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 207 | 20240118 | 155500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 208 | 20240118 | 155400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 209 | 20240118 | 155300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 210 | 20240118 | 155200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 211 | 20240118 | 155100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 212 | 20240118 | 155000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 213 | 20240118 | 154900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 214 | 20240118 | 154800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 215 | 20240118 | 154700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 216 | 20240118 | 154600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 217 | 20240118 | 154500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 218 | 20240118 | 154400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 219 | 20240118 | 154300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 220 | 20240118 | 154200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 221 | 20240118 | 154100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 222 | 20240118 | 154000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 223 | 20240118 | 153900 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 224 | 20240118 | 153800 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 225 | 20240118 | 153700 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 226 | 20240118 | 153600 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 227 | 20240118 | 153500 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 228 | 20240118 | 153400 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 229 | 20240118 | 153300 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 230 | 20240118 | 153200 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 231 | 20240118 | 153100 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 232 | 20240118 | 153000 | 2206355115 | 2925 | 2925 | 2925 | 2925 | 4208 |
| 233 | 20240118 | 152900 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 234 | 20240118 | 152800 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 235 | 20240118 | 152700 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 236 | 20240118 | 152600 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 237 | 20240118 | 152500 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 238 | 20240118 | 152400 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 239 | 20240118 | 152300 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 240 | 20240118 | 152200 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 241 | 20240118 | 152100 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 242 | 20240118 | 152000 | 2194046715 | 2920 | 2920 | 2920 | 2920 | 0 |
| 243 | 20240118 | 151900 | 2194046715 | 2920 | 2930 | 2930 | 2920 | 1926 |
| 244 | 20240118 | 151800 | 2188412195 | 2930 | 2925 | 2930 | 2920 | 1556 |
| 245 | 20240118 | 151700 | 2183863175 | 2925 | 2925 | 2930 | 2925 | 2272 |
| 246 | 20240118 | 151600 | 2177215715 | 2925 | 2925 | 2925 | 2925 | 2100 |
| 247 | 20240118 | 151500 | 2171073215 | 2925 | 2925 | 2925 | 2925 | 976 |
| 248 | 20240118 | 151400 | 2168218415 | 2925 | 2925 | 2925 | 2925 | 500 |
| 249 | 20240118 | 151300 | 2166755915 | 2925 | 2925 | 2930 | 2925 | 2402 |
| 250 | 20240118 | 151200 | 2159725055 | 2920 | 2925 | 2930 | 2920 | 2682 |
| 251 | 20240118 | 151100 | 2151878685 | 2925 | 2930 | 2930 | 2925 | 3656 |
| 252 | 20240118 | 151000 | 2141182575 | 2935 | 2935 | 2935 | 2935 | 920 |
| 253 | 20240118 | 150900 | 2138482375 | 2935 | 2935 | 2935 | 2935 | 331 |
| 254 | 20240118 | 150800 | 2137510890 | 2935 | 2935 | 2935 | 2935 | 363 |
| 255 | 20240118 | 150700 | 2136445485 | 2935 | 2930 | 2935 | 2930 | 2370 |
| 256 | 20240118 | 150600 | 2129491035 | 2935 | 2935 | 2935 | 2930 | 1429 |
| 257 | 20240118 | 150500 | 2125300225 | 2935 | 2935 | 2935 | 2935 | 662 |
| 258 | 20240118 | 150400 | 2123357255 | 2935 | 2935 | 2935 | 2935 | 322 |
| 259 | 20240118 | 150300 | 2122412185 | 2935 | 2935 | 2935 | 2935 | 832 |
| 260 | 20240118 | 150200 | 2119970265 | 2935 | 2935 | 2935 | 2935 | 150 |
| 261 | 20240118 | 150100 | 2119530015 | 2935 | 2935 | 2935 | 2935 | 328 |
| 262 | 20240118 | 150000 | 2118567335 | 2935 | 2935 | 2935 | 2930 | 254 |
| 263 | 20240118 | 145900 | 2117821870 | 2935 | 2935 | 2935 | 2935 | 394 |
| 264 | 20240118 | 145800 | 2116665480 | 2935 | 2930 | 2935 | 2930 | 1320 |
| 265 | 20240118 | 145700 | 2112797585 | 2935 | 2930 | 2935 | 2930 | 1053 |
| 266 | 20240118 | 145600 | 2109711645 | 2930 | 2930 | 2930 | 2930 | 514 |
| 267 | 20240118 | 145500 | 2108205625 | 2930 | 2930 | 2930 | 2925 | 472 |
| 268 | 20240118 | 145400 | 2106824380 | 2930 | 2930 | 2930 | 2930 | 1777 |
| 269 | 20240118 | 145300 | 2101617770 | 2935 | 2935 | 2935 | 2935 | 934 |
| 270 | 20240118 | 145200 | 2098876480 | 2935 | 2935 | 2935 | 2935 | 420 |
| 271 | 20240118 | 145100 | 2097643780 | 2935 | 2930 | 2935 | 2925 | 3158 |
| 272 | 20240118 | 145000 | 2088391495 | 2930 | 2930 | 2930 | 2930 | 496 |
| 273 | 20240118 | 144900 | 2086938215 | 2930 | 2925 | 2930 | 2925 | 70 |
| 274 | 20240118 | 144800 | 2086733265 | 2920 | 2925 | 2925 | 2920 | 2423 |
| 275 | 20240118 | 144700 | 2079649405 | 2925 | 2930 | 2930 | 2925 | 3493 |
| 276 | 20240118 | 144600 | 2069431035 | 2930 | 2930 | 2930 | 2930 | 118 |
| 277 | 20240118 | 144500 | 2069085295 | 2930 | 2930 | 2930 | 2930 | 524 |
| 278 | 20240118 | 144400 | 2067549975 | 2930 | 2935 | 2935 | 2930 | 847 |
| 279 | 20240118 | 144300 | 2065068170 | 2935 | 2935 | 2935 | 2935 | 763 |
| 280 | 20240118 | 144200 | 2062828765 | 2935 | 2935 | 2935 | 2935 | 783 |
| 281 | 20240118 | 144100 | 2060530660 | 2935 | 2935 | 2935 | 2935 | 81 |
| 282 | 20240118 | 144000 | 2060292925 | 2935 | 2935 | 2935 | 2935 | 108 |
| 283 | 20240118 | 143900 | 2059975945 | 2935 | 2935 | 2935 | 2935 | 879 |
| 284 | 20240118 | 143800 | 2057396080 | 2935 | 2935 | 2935 | 2935 | 377 |
| 285 | 20240118 | 143700 | 2056289585 | 2935 | 2935 | 2935 | 2935 | 191 |
| 286 | 20240118 | 143600 | 2055729000 | 2935 | 2935 | 2935 | 2935 | 371 |
| 287 | 20240118 | 143500 | 2054640115 | 2935 | 2940 | 2940 | 2935 | 620 |
| 288 | 20240118 | 143400 | 2052818225 | 2940 | 2945 | 2945 | 2940 | 59 |
| 289 | 20240118 | 143300 | 2052644560 | 2940 | 2940 | 2945 | 2940 | 474 |
| 290 | 20240118 | 143200 | 2051250505 | 2945 | 2950 | 2950 | 2940 | 508 |
| 291 | 20240118 | 143100 | 2049755440 | 2950 | 2935 | 2950 | 2935 | 118 |
| 292 | 20240118 | 143000 | 2049408840 | 2945 | 2935 | 2945 | 2930 | 787 |
| 293 | 20240118 | 142900 | 2047096440 | 2935 | 2935 | 2935 | 2935 | 40 |
| 294 | 20240118 | 142800 | 2046979040 | 2935 | 2930 | 2935 | 2930 | 140 |
| 295 | 20240118 | 142700 | 2046568145 | 2930 | 2930 | 2930 | 2930 | 624 |
| 296 | 20240118 | 142600 | 2044739825 | 2930 | 2930 | 2930 | 2930 | 524 |
| 297 | 20240118 | 142500 | 2043204505 | 2930 | 2930 | 2930 | 2930 | 329 |
| 298 | 20240118 | 142400 | 2042240535 | 2930 | 2930 | 2930 | 2930 | 353 |
| 299 | 20240118 | 142300 | 2041206245 | 2930 | 2930 | 2930 | 2930 | 172 |
| 300 | 20240118 | 142200 | 2040702285 | 2930 | 2930 | 2930 | 2930 | 706 |
| 301 | 20240118 | 142100 | 2038633705 | 2930 | 2930 | 2930 | 2930 | 243 |
| 302 | 20240118 | 142000 | 2037921715 | 2930 | 2930 | 2930 | 2930 | 199 |
| 303 | 20240118 | 141900 | 2037338645 | 2930 | 2930 | 2930 | 2930 | 310 |
| 304 | 20240118 | 141800 | 2036430345 | 2930 | 2930 | 2930 | 2930 | 332 |
| 305 | 20240118 | 141700 | 2035457585 | 2930 | 2930 | 2930 | 2930 | 546 |
| 306 | 20240118 | 141600 | 2033857805 | 2930 | 2930 | 2930 | 2930 | 543 |
| 307 | 20240118 | 141500 | 2032266815 | 2930 | 2930 | 2930 | 2930 | 287 |
| 308 | 20240118 | 141400 | 2031425905 | 2925 | 2930 | 2930 | 2925 | 20 |
| 309 | 20240118 | 141300 | 2031367315 | 2930 | 2930 | 2930 | 2930 | 3437 |
| 310 | 20240118 | 141200 | 2021296905 | 2930 | 2930 | 2930 | 2930 | 50 |
| 311 | 20240118 | 141100 | 2021150405 | 2930 | 2930 | 2930 | 2930 | 63 |
| 312 | 20240118 | 141000 | 2020965815 | 2925 | 2930 | 2930 | 2925 | 847 |
| 313 | 20240118 | 140900 | 2018485450 | 2930 | 2930 | 2930 | 2930 | 448 |
| 314 | 20240118 | 140800 | 2017172810 | 2930 | 2930 | 2930 | 2930 | 113 |
| 315 | 20240118 | 140700 | 2016841720 | 2930 | 2930 | 2930 | 2925 | 620 |
| 316 | 20240118 | 140600 | 2015026045 | 2930 | 2930 | 2930 | 2930 | 526 |
| 317 | 20240118 | 140500 | 2013484865 | 2930 | 2930 | 2930 | 2930 | 359 |
| 318 | 20240118 | 140400 | 2012432995 | 2930 | 2930 | 2930 | 2930 | 683 |
| 319 | 20240118 | 140300 | 2010431805 | 2930 | 2930 | 2930 | 2930 | 176 |
| 320 | 20240118 | 140200 | 2009916125 | 2925 | 2930 | 2930 | 2925 | 244 |
| 321 | 20240118 | 140100 | 2009201480 | 2925 | 2915 | 2930 | 2915 | 36573 |
| 322 | 20240118 | 140000 | 1902488500 | 2915 | 2910 | 2915 | 2910 | 10157 |
| 323 | 20240118 | 135900 | 1872920575 | 2905 | 2915 | 2915 | 2905 | 28418 |
| 324 | 20240118 | 135800 | 1790254180 | 2910 | 2920 | 2920 | 2910 | 11633 |
| 325 | 20240118 | 135700 | 1756345175 | 2915 | 2915 | 2915 | 2915 | 11339 |
| 326 | 20240118 | 135600 | 1723291990 | 2915 | 2905 | 2920 | 2905 | 15425 |
| 327 | 20240118 | 135500 | 1678390675 | 2910 | 2910 | 2910 | 2910 | 483 |
| 328 | 20240118 | 135400 | 1676985145 | 2910 | 2910 | 2910 | 2910 | 94 |
| 329 | 20240118 | 135300 | 1676711605 | 2910 | 2910 | 2910 | 2910 | 2618 |
| 330 | 20240118 | 135200 | 1669093225 | 2910 | 2915 | 2915 | 2910 | 8568 |
| 331 | 20240118 | 135100 | 1644155595 | 2915 | 2915 | 2920 | 2915 | 1047 |
| 332 | 20240118 | 135000 | 1641103480 | 2920 | 2910 | 2920 | 2910 | 5689 |
| 333 | 20240118 | 134900 | 1624521800 | 2915 | 2920 | 2920 | 2915 | 7434 |
| 334 | 20240118 | 134800 | 1602850915 | 2920 | 2920 | 2925 | 2920 | 3948 |
| 335 | 20240118 | 134700 | 1591322215 | 2920 | 2920 | 2920 | 2915 | 1195 |
| 336 | 20240118 | 134600 | 1587833810 | 2920 | 2920 | 2920 | 2920 | 7560 |
| 337 | 20240118 | 134500 | 1565758610 | 2925 | 2925 | 2925 | 2925 | 486 |
| 338 | 20240118 | 134400 | 1564337060 | 2920 | 2930 | 2930 | 2920 | 8712 |
| 339 | 20240118 | 134300 | 1538853695 | 2930 | 2930 | 2930 | 2930 | 676 |
| 340 | 20240118 | 134200 | 1536873015 | 2930 | 2930 | 2930 | 2930 | 294 |
| 341 | 20240118 | 134100 | 1536011595 | 2930 | 2930 | 2930 | 2930 | 1511 |
| 342 | 20240118 | 134000 | 1531584365 | 2930 | 2935 | 2935 | 2925 | 6107 |
| 343 | 20240118 | 133900 | 1513690710 | 2935 | 2935 | 2940 | 2935 | 253 |
| 344 | 20240118 | 133800 | 1512947950 | 2940 | 2940 | 2940 | 2935 | 7690 |
| 345 | 20240118 | 133700 | 1490374245 | 2940 | 2940 | 2940 | 2940 | 81 |
| 346 | 20240118 | 133600 | 1490136105 | 2935 | 2940 | 2940 | 2935 | 371 |
| 347 | 20240118 | 133500 | 1489046370 | 2940 | 2940 | 2945 | 2935 | 4767 |
| 348 | 20240118 | 133400 | 1475031095 | 2945 | 2945 | 2945 | 2940 | 557 |
| 349 | 20240118 | 133300 | 1473390980 | 2945 | 2940 | 2945 | 2940 | 666 |
| 350 | 20240118 | 133200 | 1471431250 | 2945 | 2945 | 2945 | 2945 | 205 |
| 351 | 20240118 | 133100 | 1470827525 | 2945 | 2940 | 2945 | 2940 | 196 |
| 352 | 20240118 | 133000 | 1470250985 | 2945 | 2945 | 2945 | 2940 | 1850 |
| 353 | 20240118 | 132900 | 1464803980 | 2945 | 2945 | 2945 | 2940 | 631 |
| 354 | 20240118 | 132800 | 1462946185 | 2945 | 2945 | 2945 | 2945 | 1410 |
| 355 | 20240118 | 132700 | 1458793735 | 2945 | 2945 | 2945 | 2945 | 331 |
| 356 | 20240118 | 132600 | 1457818940 | 2945 | 2950 | 2950 | 2945 | 1220 |
| 357 | 20240118 | 132500 | 1454225300 | 2950 | 2950 | 2950 | 2945 | 2813 |
| 358 | 20240118 | 132400 | 1445938395 | 2950 | 2950 | 2950 | 2945 | 1034 |
| 359 | 20240118 | 132300 | 1442892095 | 2950 | 2950 | 2950 | 2950 | 311 |
| 360 | 20240118 | 132200 | 1441974645 | 2950 | 2950 | 2950 | 2950 | 353 |
| 361 | 20240118 | 132100 | 1440933295 | 2950 | 2950 | 2950 | 2950 | 476 |
| 362 | 20240118 | 132000 | 1439529095 | 2950 | 2950 | 2950 | 2950 | 363 |
| 363 | 20240118 | 131900 | 1438458245 | 2950 | 2945 | 2950 | 2945 | 171 |
| 364 | 20240118 | 131800 | 1437953800 | 2950 | 2945 | 2950 | 2945 | 572 |
| 365 | 20240118 | 131700 | 1436268425 | 2945 | 2950 | 2950 | 2945 | 405 |
| 366 | 20240118 | 131600 | 1435073760 | 2950 | 2945 | 2950 | 2945 | 538 |
| 367 | 20240118 | 131500 | 1433488515 | 2950 | 2950 | 2950 | 2945 | 720 |
| 368 | 20240118 | 131400 | 1431366560 | 2950 | 2945 | 2950 | 2945 | 65 |
| 369 | 20240118 | 131300 | 1431174820 | 2945 | 2955 | 2955 | 2945 | 21595 |
| 370 | 20240118 | 131200 | 1367556410 | 2955 | 2955 | 2955 | 2955 | 530 |
| 371 | 20240118 | 131100 | 1365990260 | 2955 | 2955 | 2955 | 2955 | 230 |
| 372 | 20240118 | 131000 | 1365310610 | 2955 | 2955 | 2955 | 2955 | 751 |
| 373 | 20240118 | 130900 | 1363091405 | 2955 | 2950 | 2955 | 2950 | 519 |
| 374 | 20240118 | 130800 | 1361559210 | 2955 | 2955 | 2955 | 2955 | 472 |
| 375 | 20240118 | 130700 | 1360164450 | 2950 | 2955 | 2955 | 2950 | 2059 |
| 376 | 20240118 | 130600 | 1354080850 | 2955 | 2950 | 2955 | 2945 | 8867 |
| 377 | 20240118 | 130500 | 1327917455 | 2950 | 2950 | 2950 | 2950 | 334 |
| 378 | 20240118 | 130400 | 1326932155 | 2950 | 2950 | 2950 | 2950 | 1046 |
| 379 | 20240118 | 130300 | 1323846455 | 2950 | 2950 | 2950 | 2950 | 353 |
| 380 | 20240118 | 130200 | 1322805105 | 2950 | 2950 | 2950 | 2950 | 291 |
| 381 | 20240118 | 130100 | 1321946655 | 2950 | 2950 | 2950 | 2950 | 166 |
| 382 | 20240118 | 130000 | 1321456955 | 2950 | 2950 | 2950 | 2945 | 1310 |
| 383 | 20240118 | 125900 | 1317593955 | 2950 | 2950 | 2950 | 2950 | 613 |
| 384 | 20240118 | 125800 | 1315785605 | 2950 | 2950 | 2950 | 2950 | 943 |
| 385 | 20240118 | 125700 | 1313003755 | 2950 | 2950 | 2950 | 2950 | 357 |
| 386 | 20240118 | 125600 | 1311950605 | 2950 | 2950 | 2950 | 2950 | 447 |
| 387 | 20240118 | 125500 | 1310631955 | 2950 | 2945 | 2950 | 2945 | 974 |
| 388 | 20240118 | 125400 | 1307761405 | 2950 | 2950 | 2950 | 2950 | 223 |
| 389 | 20240118 | 125300 | 1307103555 | 2950 | 2950 | 2950 | 2945 | 2266 |
| 390 | 20240118 | 125200 | 1300427585 | 2950 | 2950 | 2950 | 2950 | 283 |
| 391 | 20240118 | 125100 | 1299592735 | 2950 | 2950 | 2950 | 2950 | 442 |
| 392 | 20240118 | 125000 | 1298288835 | 2950 | 2950 | 2950 | 2950 | 869 |
| 393 | 20240118 | 124900 | 1295725285 | 2950 | 2950 | 2950 | 2950 | 201 |
| 394 | 20240118 | 124800 | 1295132335 | 2950 | 2950 | 2950 | 2945 | 1861 |
| 395 | 20240118 | 124700 | 1289647750 | 2945 | 2955 | 2955 | 2945 | 9972 |
| 396 | 20240118 | 124600 | 1260272600 | 2955 | 2950 | 2955 | 2950 | 682 |
| 397 | 20240118 | 124500 | 1258258205 | 2950 | 2955 | 2955 | 2950 | 44 |
| 398 | 20240118 | 124400 | 1258128355 | 2955 | 2955 | 2955 | 2955 | 229 |
| 399 | 20240118 | 124300 | 1257451660 | 2955 | 2950 | 2955 | 2945 | 635 |
| 400 | 20240118 | 124200 | 1255577500 | 2950 | 2950 | 2950 | 2950 | 487 |
| 401 | 20240118 | 124100 | 1254140850 | 2950 | 2950 | 2950 | 2950 | 925 |
| 402 | 20240118 | 124000 | 1251412100 | 2955 | 2950 | 2955 | 2950 | 2378 |
| 403 | 20240118 | 123900 | 1244395715 | 2950 | 2960 | 2960 | 2950 | 7110 |
| 404 | 20240118 | 123800 | 1223416225 | 2960 | 2960 | 2960 | 2960 | 491 |
| 405 | 20240118 | 123700 | 1221962865 | 2960 | 2960 | 2960 | 2960 | 203 |
| 406 | 20240118 | 123600 | 1221361985 | 2960 | 2960 | 2960 | 2960 | 389 |
| 407 | 20240118 | 123500 | 1220210545 | 2955 | 2960 | 2960 | 2955 | 74 |
| 408 | 20240118 | 123400 | 1219991665 | 2960 | 2960 | 2960 | 2950 | 1373 |
| 409 | 20240118 | 123300 | 1215928085 | 2960 | 2960 | 2960 | 2955 | 1742 |
| 410 | 20240118 | 123200 | 1210777625 | 2960 | 2960 | 2960 | 2955 | 573 |
| 411 | 20240118 | 123100 | 1209084205 | 2960 | 2955 | 2960 | 2955 | 377 |
| 412 | 20240118 | 123000 | 1207968380 | 2955 | 2960 | 2960 | 2955 | 311 |
| 413 | 20240118 | 122900 | 1207048000 | 2960 | 2965 | 2965 | 2955 | 4706 |
| 414 | 20240118 | 122800 | 1193129235 | 2965 | 2965 | 2965 | 2965 | 411 |
| 415 | 20240118 | 122700 | 1191910620 | 2965 | 2960 | 2965 | 2960 | 8679 |
| 416 | 20240118 | 122600 | 1166220430 | 2970 | 2980 | 2980 | 2965 | 8156 |
| 417 | 20240118 | 122500 | 1142004055 | 2975 | 2975 | 2980 | 2975 | 708 |
| 418 | 20240118 | 122400 | 1139896285 | 2975 | 2975 | 2975 | 2975 | 318 |
| 419 | 20240118 | 122300 | 1138950235 | 2975 | 2975 | 2975 | 2975 | 319 |
| 420 | 20240118 | 122200 | 1138001210 | 2975 | 2975 | 2975 | 2975 | 357 |
| 421 | 20240118 | 122100 | 1136939135 | 2975 | 2975 | 2975 | 2970 | 474 |
| 422 | 20240118 | 122000 | 1135529180 | 2975 | 2975 | 2975 | 2970 | 1036 |
| 423 | 20240118 | 121900 | 1132449625 | 2975 | 2980 | 2980 | 2970 | 3016 |
| 424 | 20240118 | 121800 | 1123488965 | 2980 | 2980 | 2980 | 2980 | 64 |
| 425 | 20240118 | 121700 | 1123298245 | 2980 | 2975 | 2980 | 2975 | 3040 |
| 426 | 20240118 | 121600 | 1114254155 | 2985 | 2980 | 2985 | 2980 | 2463 |
| 427 | 20240118 | 121500 | 1106911700 | 2980 | 2980 | 2980 | 2980 | 19 |
| 428 | 20240118 | 121400 | 1106855080 | 2980 | 2980 | 2980 | 2980 | 375 |
| 429 | 20240118 | 121300 | 1105737580 | 2980 | 2980 | 2980 | 2980 | 320 |
| 430 | 20240118 | 121200 | 1104783980 | 2980 | 2980 | 2980 | 2980 | 428 |
| 431 | 20240118 | 121100 | 1103508540 | 2980 | 2980 | 2980 | 2975 | 824 |
| 432 | 20240118 | 121000 | 1101055690 | 2980 | 2975 | 2980 | 2975 | 251 |
| 433 | 20240118 | 120900 | 1100308665 | 2975 | 2975 | 2980 | 2975 | 176 |
| 434 | 20240118 | 120800 | 1099784435 | 2975 | 2980 | 2980 | 2975 | 297 |
| 435 | 20240118 | 120700 | 1098899735 | 2980 | 2980 | 2980 | 2975 | 659 |
| 436 | 20240118 | 120600 | 1096936765 | 2975 | 2975 | 2975 | 2975 | 371 |
| 437 | 20240118 | 120500 | 1095833040 | 2975 | 2975 | 2975 | 2975 | 220 |
| 438 | 20240118 | 120400 | 1095178540 | 2975 | 2975 | 2975 | 2975 | 359 |
| 439 | 20240118 | 120300 | 1094110515 | 2975 | 2975 | 2975 | 2975 | 387 |
| 440 | 20240118 | 120200 | 1092959190 | 2975 | 2980 | 2980 | 2970 | 3019 |
| 441 | 20240118 | 120100 | 1083980505 | 2980 | 2975 | 2980 | 2975 | 1050 |
| 442 | 20240118 | 120000 | 1080856210 | 2975 | 2975 | 2975 | 2975 | 140 |
| 443 | 20240118 | 115900 | 1080439710 | 2975 | 2980 | 2980 | 2970 | 1300 |
| 444 | 20240118 | 115800 | 1076572025 | 2970 | 2980 | 2985 | 2970 | 1723 |
| 445 | 20240118 | 115700 | 1071451055 | 2980 | 2985 | 2985 | 2975 | 1278 |
| 446 | 20240118 | 115600 | 1067647725 | 2985 | 2985 | 2985 | 2985 | 630 |
| 447 | 20240118 | 115500 | 1065767175 | 2985 | 2980 | 2985 | 2980 | 376 |
| 448 | 20240118 | 115400 | 1064646490 | 2980 | 2980 | 2980 | 2980 | 578 |
| 449 | 20240118 | 115300 | 1062924050 | 2980 | 2980 | 2980 | 2980 | 350 |
| 450 | 20240118 | 115200 | 1061881050 | 2975 | 2980 | 2980 | 2975 | 38 |
| 451 | 20240118 | 115100 | 1061767910 | 2980 | 2980 | 2980 | 2975 | 1573 |
| 452 | 20240118 | 115000 | 1057085370 | 2980 | 2980 | 2980 | 2980 | 479 |
| 453 | 20240118 | 114900 | 1055657950 | 2980 | 2980 | 2980 | 2980 | 274 |
| 454 | 20240118 | 114800 | 1054841430 | 2980 | 2985 | 2985 | 2980 | 2297 |
| 455 | 20240118 | 114700 | 1047995280 | 2985 | 2985 | 2985 | 2985 | 361 |
| 456 | 20240118 | 114600 | 1046917695 | 2985 | 2985 | 2985 | 2985 | 350 |
| 457 | 20240118 | 114500 | 1045872945 | 2985 | 2985 | 2985 | 2985 | 264 |
| 458 | 20240118 | 114400 | 1045084905 | 2985 | 2985 | 2985 | 2985 | 418 |
| 459 | 20240118 | 114300 | 1043837175 | 2985 | 2985 | 2985 | 2985 | 91 |
| 460 | 20240118 | 114200 | 1043565540 | 2985 | 2985 | 2985 | 2980 | 454 |
| 461 | 20240118 | 114100 | 1042210850 | 2985 | 2985 | 2985 | 2980 | 1024 |
| 462 | 20240118 | 114000 | 1039157330 | 2985 | 2985 | 2985 | 2985 | 158 |
| 463 | 20240118 | 113900 | 1038685700 | 2985 | 2985 | 2985 | 2985 | 312 |
| 464 | 20240118 | 113800 | 1037754380 | 2985 | 2985 | 2985 | 2985 | 229 |
| 465 | 20240118 | 113700 | 1037070815 | 2985 | 2985 | 2985 | 2985 | 517 |
| 466 | 20240118 | 113600 | 1035527570 | 2985 | 2985 | 2985 | 2985 | 405 |
| 467 | 20240118 | 113500 | 1034318645 | 2985 | 2985 | 2985 | 2985 | 146 |
| 468 | 20240118 | 113400 | 1033882835 | 2985 | 2980 | 2985 | 2980 | 159 |
| 469 | 20240118 | 113300 | 1033408270 | 2985 | 2985 | 2985 | 2985 | 704 |
| 470 | 20240118 | 113200 | 1031306830 | 2985 | 2985 | 2985 | 2985 | 242 |
| 471 | 20240118 | 113100 | 1030584460 | 2985 | 2985 | 2985 | 2985 | 22 |
| 472 | 20240118 | 113000 | 1030518790 | 2985 | 2985 | 2985 | 2985 | 511 |
| 473 | 20240118 | 112900 | 1028993455 | 2985 | 2985 | 2985 | 2985 | 180 |
| 474 | 20240118 | 112800 | 1028456155 | 2985 | 2985 | 2985 | 2985 | 413 |
| 475 | 20240118 | 112700 | 1027223350 | 2985 | 2985 | 2985 | 2985 | 553 |
| 476 | 20240118 | 112600 | 1025572645 | 2985 | 2980 | 2985 | 2975 | 456 |
| 477 | 20240118 | 112500 | 1024214365 | 2985 | 2985 | 2985 | 2985 | 264 |
| 478 | 20240118 | 112400 | 1023426325 | 2985 | 2985 | 2985 | 2980 | 841 |
| 479 | 20240118 | 112300 | 1020916940 | 2985 | 2985 | 2985 | 2985 | 132 |
| 480 | 20240118 | 112200 | 1020522920 | 2985 | 2985 | 2985 | 2985 | 108 |
| 481 | 20240118 | 112100 | 1020200540 | 2985 | 2990 | 2990 | 2975 | 9436 |
| 482 | 20240118 | 112000 | 992062520 | 2990 | 2990 | 2990 | 2990 | 460 |
| 483 | 20240118 | 111900 | 990687120 | 2990 | 2990 | 2990 | 2990 | 403 |
| 484 | 20240118 | 111800 | 989482150 | 2990 | 2990 | 2990 | 2990 | 206 |
| 485 | 20240118 | 111700 | 988866210 | 2990 | 2990 | 2990 | 2990 | 271 |
| 486 | 20240118 | 111600 | 988055920 | 2990 | 2985 | 2990 | 2985 | 6037 |
| 487 | 20240118 | 111500 | 970033965 | 2985 | 2985 | 2985 | 2980 | 409 |
| 488 | 20240118 | 111400 | 968813130 | 2985 | 2985 | 2985 | 2985 | 207 |
| 489 | 20240118 | 111300 | 968195235 | 2985 | 2980 | 2985 | 2980 | 438 |
| 490 | 20240118 | 111200 | 966887870 | 2985 | 2985 | 2985 | 2985 | 507 |
| 491 | 20240118 | 111100 | 965374475 | 2985 | 2980 | 2985 | 2980 | 1992 |
| 492 | 20240118 | 111000 | 959437495 | 2985 | 2985 | 2985 | 2985 | 512 |
| 493 | 20240118 | 110900 | 957909175 | 2985 | 2985 | 2985 | 2985 | 134 |
| 494 | 20240118 | 110800 | 957509185 | 2985 | 2990 | 2990 | 2985 | 458 |
| 495 | 20240118 | 110700 | 956141265 | 2990 | 2990 | 2990 | 2985 | 758 |
| 496 | 20240118 | 110600 | 953874850 | 2990 | 2990 | 2990 | 2990 | 184 |
| 497 | 20240118 | 110500 | 953324690 | 2990 | 2990 | 2990 | 2990 | 22 |
| 498 | 20240118 | 110400 | 953258910 | 2990 | 2990 | 2990 | 2990 | 352 |
| 499 | 20240118 | 110300 | 952206430 | 2990 | 2990 | 2990 | 2980 | 12950 |
| 500 | 20240118 | 110200 | 913550815 | 2995 | 2995 | 2995 | 2995 | 545 |
| 501 | 20240118 | 110100 | 911918540 | 2995 | 2995 | 2995 | 2995 | 392 |
| 502 | 20240118 | 110000 | 910744500 | 2995 | 3000 | 3000 | 2995 | 2188 |
| 503 | 20240118 | 105900 | 904190585 | 3000 | 3000 | 3000 | 3000 | 432 |
| 504 | 20240118 | 105800 | 902894585 | 3000 | 3000 | 3000 | 3000 | 587 |
| 505 | 20240118 | 105700 | 901133585 | 3000 | 3000 | 3000 | 2995 | 145 |
| 506 | 20240118 | 105600 | 900698635 | 3000 | 3000 | 3000 | 3000 | 744 |
| 507 | 20240118 | 105500 | 898466635 | 3000 | 3000 | 3000 | 3000 | 309 |
| 508 | 20240118 | 105400 | 897539635 | 3000 | 3000 | 3000 | 3000 | 431 |
| 509 | 20240118 | 105300 | 896246635 | 3000 | 3000 | 3000 | 3000 | 434 |
| 510 | 20240118 | 105200 | 894944635 | 3000 | 3000 | 3000 | 3000 | 257 |
| 511 | 20240118 | 105100 | 894173635 | 3000 | 3000 | 3000 | 3000 | 83 |
| 512 | 20240118 | 105000 | 893924635 | 3000 | 3005 | 3005 | 2995 | 991 |
| 513 | 20240118 | 104900 | 890953660 | 3005 | 3000 | 3005 | 3000 | 589 |
| 514 | 20240118 | 104800 | 889183825 | 3005 | 3000 | 3005 | 3000 | 39 |
| 515 | 20240118 | 104700 | 889066735 | 3005 | 3000 | 3005 | 3000 | 502 |
| 516 | 20240118 | 104600 | 887558230 | 3000 | 3005 | 3005 | 2995 | 1013 |
| 517 | 20240118 | 104500 | 884519990 | 3000 | 3005 | 3005 | 3000 | 568 |
| 518 | 20240118 | 104400 | 882813160 | 3000 | 3000 | 3005 | 3000 | 3693 |
| 519 | 20240118 | 104300 | 871730070 | 3000 | 2995 | 3000 | 2990 | 12075 |
| 520 | 20240118 | 104200 | 835581535 | 2990 | 3000 | 3000 | 2990 | 6480 |
| 521 | 20240118 | 104100 | 816196895 | 3000 | 3000 | 3000 | 3000 | 1017 |
| 522 | 20240118 | 104000 | 813145895 | 3005 | 2995 | 3005 | 2990 | 21369 |
| 523 | 20240118 | 103900 | 749145085 | 2995 | 2995 | 2995 | 2990 | 823 |
| 524 | 20240118 | 103800 | 746683650 | 2995 | 2995 | 2995 | 2990 | 457 |
| 525 | 20240118 | 103700 | 745315435 | 2995 | 3000 | 3000 | 2990 | 5202 |
| 526 | 20240118 | 103600 | 729759940 | 3000 | 3000 | 3000 | 2990 | 1548 |
| 527 | 20240118 | 103500 | 725124415 | 3000 | 3005 | 3005 | 3000 | 678 |
| 528 | 20240118 | 103400 | 723089480 | 3005 | 3000 | 3005 | 3000 | 565 |
| 529 | 20240118 | 103300 | 721393955 | 3005 | 3005 | 3005 | 3005 | 256 |
| 530 | 20240118 | 103200 | 720624675 | 3005 | 2995 | 3005 | 2995 | 2355 |
| 531 | 20240118 | 103100 | 713558155 | 3000 | 3010 | 3010 | 3000 | 1434 |
| 532 | 20240118 | 103000 | 709254790 | 3005 | 2995 | 3010 | 2995 | 30445 |
| 533 | 20240118 | 102900 | 617930480 | 2990 | 2995 | 2995 | 2990 | 121 |
| 534 | 20240118 | 102800 | 617568585 | 2995 | 2990 | 2995 | 2990 | 6037 |
| 535 | 20240118 | 102700 | 599512635 | 2990 | 2990 | 2990 | 2990 | 691 |
| 536 | 20240118 | 102600 | 597446545 | 2990 | 2990 | 2990 | 2990 | 121 |
| 537 | 20240118 | 102500 | 597084755 | 2990 | 2980 | 2990 | 2980 | 11495 |
| 538 | 20240118 | 102400 | 562772285 | 2985 | 2980 | 2985 | 2980 | 5341 |
| 539 | 20240118 | 102300 | 546856100 | 2980 | 2980 | 2980 | 2980 | 382 |
| 540 | 20240118 | 102200 | 545717740 | 2980 | 2980 | 2980 | 2980 | 319 |
| 541 | 20240118 | 102100 | 544767120 | 2980 | 2985 | 2985 | 2980 | 1647 |
| 542 | 20240118 | 102000 | 539857205 | 2985 | 2985 | 2985 | 2985 | 372 |
| 543 | 20240118 | 101900 | 538746785 | 2985 | 2985 | 2985 | 2980 | 352 |
| 544 | 20240118 | 101800 | 537696080 | 2985 | 2985 | 2985 | 2985 | 376 |
| 545 | 20240118 | 101700 | 536573720 | 2980 | 2985 | 2985 | 2980 | 442 |
| 546 | 20240118 | 101600 | 535255005 | 2985 | 2985 | 2985 | 2985 | 75 |
| 547 | 20240118 | 101500 | 535031130 | 2985 | 2985 | 2985 | 2980 | 836 |
| 548 | 20240118 | 101400 | 532535675 | 2985 | 2985 | 2985 | 2985 | 1536 |
| 549 | 20240118 | 101300 | 527950715 | 2985 | 2985 | 2985 | 2985 | 141 |
| 550 | 20240118 | 101200 | 527529830 | 2985 | 2980 | 2985 | 2980 | 376 |
| 551 | 20240118 | 101100 | 526407670 | 2980 | 2980 | 2985 | 2980 | 2241 |
| 552 | 20240118 | 101000 | 519729285 | 2980 | 2980 | 2980 | 2980 | 476 |
| 553 | 20240118 | 100900 | 518310805 | 2980 | 2970 | 2980 | 2970 | 12096 |
| 554 | 20240118 | 100800 | 482348245 | 2970 | 2970 | 2970 | 2970 | 120 |
| 555 | 20240118 | 100700 | 481991845 | 2970 | 2970 | 2970 | 2970 | 289 |
| 556 | 20240118 | 100600 | 481133515 | 2970 | 2970 | 2970 | 2970 | 390 |
| 557 | 20240118 | 100500 | 479975215 | 2970 | 2970 | 2970 | 2965 | 1010 |
| 558 | 20240118 | 100400 | 476977315 | 2970 | 2970 | 2975 | 2970 | 147 |
| 559 | 20240118 | 100300 | 476540230 | 2970 | 2975 | 2975 | 2970 | 2663 |
| 560 | 20240118 | 100200 | 468628070 | 2975 | 2975 | 2975 | 2975 | 1489 |
| 561 | 20240118 | 100100 | 464198295 | 2975 | 2975 | 2975 | 2975 | 131 |
| 562 | 20240118 | 100000 | 463808570 | 2975 | 2975 | 2975 | 2975 | 239 |
| 563 | 20240118 | 095900 | 463097545 | 2975 | 2975 | 2975 | 2975 | 1247 |
| 564 | 20240118 | 095800 | 459387720 | 2975 | 2970 | 2975 | 2970 | 5104 |
| 565 | 20240118 | 095700 | 444227980 | 2970 | 2965 | 2970 | 2965 | 1109 |
| 566 | 20240118 | 095600 | 440938250 | 2970 | 2970 | 2970 | 2970 | 184 |
| 567 | 20240118 | 095500 | 440391770 | 2970 | 2970 | 2970 | 2970 | 274 |
| 568 | 20240118 | 095400 | 439577990 | 2965 | 2965 | 2965 | 2960 | 4778 |
| 569 | 20240118 | 095300 | 425411470 | 2965 | 2960 | 2965 | 2960 | 7053 |
| 570 | 20240118 | 095200 | 404533135 | 2960 | 2960 | 2960 | 2960 | 367 |
| 571 | 20240118 | 095100 | 403446815 | 2960 | 2960 | 2960 | 2960 | 50 |
| 572 | 20240118 | 095000 | 403298815 | 2960 | 2960 | 2960 | 2960 | 490 |
| 573 | 20240118 | 094900 | 401848415 | 2960 | 2955 | 2960 | 2955 | 590 |
| 574 | 20240118 | 094800 | 400103515 | 2960 | 2955 | 2960 | 2955 | 128 |
| 575 | 20240118 | 094700 | 399725225 | 2960 | 2960 | 2960 | 2960 | 26 |
| 576 | 20240118 | 094600 | 399648265 | 2960 | 2960 | 2960 | 2960 | 80 |
| 577 | 20240118 | 094500 | 399411465 | 2960 | 2960 | 2965 | 2960 | 771 |
| 578 | 20240118 | 094400 | 397129300 | 2960 | 2960 | 2960 | 2960 | 905 |
| 579 | 20240118 | 094300 | 394450500 | 2965 | 2965 | 2965 | 2965 | 50 |
| 580 | 20240118 | 094200 | 394302250 | 2965 | 2965 | 2965 | 2965 | 30 |
| 581 | 20240118 | 094100 | 394213300 | 2965 | 2965 | 2965 | 2965 | 651 |
| 582 | 20240118 | 094000 | 392283085 | 2965 | 2965 | 2965 | 2965 | 30 |
| 583 | 20240118 | 093900 | 392194135 | 2965 | 2965 | 2965 | 2965 | 1 |
| 584 | 20240118 | 093800 | 392191170 | 2965 | 2965 | 2965 | 2965 | 106 |
| 585 | 20240118 | 093700 | 391876880 | 2965 | 2955 | 2965 | 2955 | 17 |
| 586 | 20240118 | 093600 | 391826575 | 2955 | 2955 | 2955 | 2955 | 0 |
| 587 | 20240118 | 093500 | 391826575 | 2955 | 2960 | 2960 | 2955 | 1221 |
| 588 | 20240118 | 093400 | 388214035 | 2970 | 2970 | 2970 | 2970 | 0 |
| 589 | 20240118 | 093300 | 388214035 | 2970 | 2970 | 2970 | 2970 | 94 |
| 590 | 20240118 | 093200 | 387934855 | 2970 | 2970 | 2970 | 2970 | 646 |
| 591 | 20240118 | 093100 | 386016235 | 2970 | 2950 | 2970 | 2950 | 9954 |
| 592 | 20240118 | 093000 | 356529275 | 2950 | 2950 | 2950 | 2950 | 0 |
| 593 | 20240118 | 092900 | 356529275 | 2950 | 2950 | 2950 | 2950 | 1346 |
| 594 | 20240118 | 092800 | 352558575 | 2955 | 2955 | 2955 | 2955 | 928 |
| 595 | 20240118 | 092700 | 349816335 | 2960 | 2960 | 2960 | 2960 | 44 |
| 596 | 20240118 | 092600 | 349686095 | 2960 | 2970 | 2970 | 2960 | 2847 |
| 597 | 20240118 | 092500 | 341251805 | 2970 | 2965 | 2970 | 2965 | 48 |
| 598 | 20240118 | 092400 | 341109475 | 2975 | 2975 | 2975 | 2965 | 3027 |
| 599 | 20240118 | 092300 | 332104530 | 2960 | 2960 | 2960 | 2960 | 0 |
| 600 | 20240118 | 092200 | 332104530 | 2960 | 2960 | 2960 | 2960 | 0 |
| 601 | 20240118 | 092100 | 332104530 | 2960 | 2975 | 2975 | 2960 | 12062 |
| 602 | 20240118 | 092000 | 296284880 | 2975 | 2975 | 2975 | 2975 | 1675 |
| 603 | 20240118 | 091900 | 291301755 | 2980 | 2980 | 2980 | 2980 | 685 |
| 604 | 20240118 | 091800 | 289260455 | 2980 | 2980 | 2980 | 2980 | 603 |
| 605 | 20240118 | 091700 | 287463515 | 2980 | 2980 | 2980 | 2980 | 811 |
| 606 | 20240118 | 091600 | 285046735 | 2980 | 2975 | 2980 | 2975 | 7313 |
| 607 | 20240118 | 091500 | 263285345 | 2970 | 2960 | 2970 | 2960 | 18044 |
| 608 | 20240118 | 091400 | 209797160 | 2955 | 2955 | 2955 | 2955 | 2566 |
| 609 | 20240118 | 091300 | 202214630 | 2950 | 2955 | 2955 | 2950 | 3347 |
| 610 | 20240118 | 091200 | 192335980 | 2955 | 2960 | 2960 | 2955 | 247 |
| 611 | 20240118 | 091100 | 191605225 | 2960 | 2960 | 2960 | 2960 | 481 |
| 612 | 20240118 | 091000 | 190181465 | 2955 | 2960 | 2960 | 2955 | 2400 |
| 613 | 20240118 | 090900 | 183080330 | 2955 | 2970 | 2970 | 2950 | 9272 |
| 614 | 20240118 | 090800 | 155595770 | 2970 | 2970 | 2975 | 2960 | 3906 |
| 615 | 20240118 | 090700 | 144004635 | 2975 | 2985 | 2985 | 2975 | 11504 |
| 616 | 20240118 | 090600 | 109750715 | 2985 | 2995 | 3000 | 2985 | 4572 |
| 617 | 20240118 | 090500 | 96087655 | 2990 | 2990 | 3000 | 2990 | 4912 |
| 618 | 20240118 | 090400 | 81379245 | 2990 | 2970 | 2995 | 2970 | 11594 |
| 619 | 20240118 | 090300 | 46823100 | 2970 | 2955 | 2970 | 2955 | 506 |
| 620 | 20240118 | 090200 | 45322740 | 2950 | 2950 | 2950 | 2950 | 0 |
| 621 | 20240118 | 090100 | 45322740 | 2950 | 2950 | 2950 | 2950 | 1475 |
| 622 | 20240118 | 090000 | 40971490 | 2950 | 2965 | 2970 | 2945 | 13838 |