31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 3 | 20240119 | 191900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20240119 | 191800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20240119 | 191700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20240119 | 191600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20240119 | 191500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20240119 | 191400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20240119 | 191300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20240119 | 191200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20240119 | 191100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20240119 | 191000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20240119 | 190900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20240119 | 190800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20240119 | 190700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20240119 | 190600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20240119 | 190500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20240119 | 190400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20240119 | 190300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20240119 | 190200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20240119 | 190100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20240119 | 190000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20240119 | 185900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20240119 | 185800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20240119 | 185700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20240119 | 185600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20240119 | 185500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20240119 | 185400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20240119 | 185300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20240119 | 185200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20240119 | 185100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20240119 | 185000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 33 | 20240119 | 184900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20240119 | 184800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20240119 | 184700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20240119 | 184600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20240119 | 184500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20240119 | 184400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20240119 | 184300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20240119 | 184200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20240119 | 184100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20240119 | 184000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20240119 | 183900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20240119 | 183800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20240119 | 183700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20240119 | 183600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20240119 | 183500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20240119 | 183400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20240119 | 183300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20240119 | 183200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20240119 | 183100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20240119 | 183000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20240119 | 182900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20240119 | 182800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20240119 | 182700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20240119 | 182600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20240119 | 182500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20240119 | 182400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20240119 | 182300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20240119 | 182200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20240119 | 182100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20240119 | 182000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 63 | 20240119 | 181900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20240119 | 181800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20240119 | 181700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20240119 | 181600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20240119 | 181500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20240119 | 181400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20240119 | 181300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20240119 | 181200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20240119 | 181100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20240119 | 181000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20240119 | 180900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20240119 | 180800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20240119 | 180700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20240119 | 180600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20240119 | 180500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20240119 | 180400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20240119 | 180300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20240119 | 180200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20240119 | 180100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20240119 | 180000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20240119 | 175900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20240119 | 175800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20240119 | 175700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20240119 | 175600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20240119 | 175500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20240119 | 175400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20240119 | 175300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20240119 | 175200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20240119 | 175100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20240119 | 175000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 93 | 20240119 | 174900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20240119 | 174800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20240119 | 174700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20240119 | 174600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20240119 | 174500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20240119 | 174400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20240119 | 174300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20240119 | 174200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20240119 | 174100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20240119 | 174000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20240119 | 173900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20240119 | 173800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20240119 | 173700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20240119 | 173600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20240119 | 173500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20240119 | 173400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20240119 | 173300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20240119 | 173200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20240119 | 173100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20240119 | 173000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20240119 | 172900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20240119 | 172800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20240119 | 172700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20240119 | 172600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20240119 | 172500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20240119 | 172400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20240119 | 172300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20240119 | 172200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20240119 | 172100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20240119 | 172000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 123 | 20240119 | 171900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20240119 | 171800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20240119 | 171700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20240119 | 171600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20240119 | 171500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20240119 | 171400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20240119 | 171300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20240119 | 171200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20240119 | 171100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20240119 | 171000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20240119 | 170900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20240119 | 170800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20240119 | 170700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20240119 | 170600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20240119 | 170500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20240119 | 170400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20240119 | 170300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20240119 | 170200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20240119 | 170100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20240119 | 170000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20240119 | 165900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20240119 | 165800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20240119 | 165700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20240119 | 165600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20240119 | 165500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20240119 | 165400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20240119 | 165300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20240119 | 165200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20240119 | 165100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20240119 | 165000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 153 | 20240119 | 164900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20240119 | 164800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20240119 | 164700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20240119 | 164600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20240119 | 164500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20240119 | 164400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20240119 | 164300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20240119 | 164200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20240119 | 164100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20240119 | 164000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20240119 | 163900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20240119 | 163800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20240119 | 163700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20240119 | 163600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20240119 | 163500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20240119 | 163400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20240119 | 163300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20240119 | 163200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20240119 | 163100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20240119 | 163000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20240119 | 162900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20240119 | 162800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20240119 | 162700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20240119 | 162600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20240119 | 162500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20240119 | 162400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20240119 | 162300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20240119 | 162200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20240119 | 162100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20240119 | 162000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 183 | 20240119 | 161900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20240119 | 161800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20240119 | 161700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20240119 | 161600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20240119 | 161500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20240119 | 161400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20240119 | 161300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20240119 | 161200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20240119 | 161100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20240119 | 161000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20240119 | 160900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20240119 | 160800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20240119 | 160700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20240119 | 160600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20240119 | 160500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20240119 | 160400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20240119 | 160300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20240119 | 160200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20240119 | 160100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20240119 | 160000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20240119 | 155900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20240119 | 155800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20240119 | 155700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20240119 | 155600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20240119 | 155500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20240119 | 155400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20240119 | 155300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20240119 | 155200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20240119 | 155100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20240119 | 155000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 213 | 20240119 | 154900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20240119 | 154800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20240119 | 154700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20240119 | 154600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20240119 | 154500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20240119 | 154400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20240119 | 154300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 220 | 20240119 | 154200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20240119 | 154100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20240119 | 154000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20240119 | 153900 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20240119 | 153800 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 225 | 20240119 | 153700 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 226 | 20240119 | 153600 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 227 | 20240119 | 153500 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 228 | 20240119 | 153400 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 229 | 20240119 | 153300 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 230 | 20240119 | 153200 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 231 | 20240119 | 153100 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 0 |
| 232 | 20240119 | 153000 | 2631407885 | 2855 | 2855 | 2855 | 2855 | 27353 |
| 233 | 20240119 | 152900 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20240119 | 152800 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20240119 | 152700 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20240119 | 152600 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20240119 | 152500 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20240119 | 152400 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20240119 | 152300 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20240119 | 152200 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20240119 | 152100 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 242 | 20240119 | 152000 | 2553315070 | 2860 | 2860 | 2860 | 2860 | 0 |
| 243 | 20240119 | 151900 | 2553315070 | 2860 | 2855 | 2865 | 2855 | 11942 |
| 244 | 20240119 | 151800 | 2519145610 | 2855 | 2855 | 2860 | 2855 | 4411 |
| 245 | 20240119 | 151700 | 2506531215 | 2860 | 2860 | 2860 | 2855 | 6869 |
| 246 | 20240119 | 151600 | 2486885885 | 2860 | 2855 | 2860 | 2850 | 3608 |
| 247 | 20240119 | 151500 | 2476576905 | 2860 | 2850 | 2860 | 2850 | 1691 |
| 248 | 20240119 | 151400 | 2471748935 | 2850 | 2855 | 2860 | 2850 | 9152 |
| 249 | 20240119 | 151300 | 2445622740 | 2855 | 2855 | 2860 | 2855 | 2104 |
| 250 | 20240119 | 151200 | 2439613590 | 2855 | 2860 | 2870 | 2855 | 7753 |
| 251 | 20240119 | 151100 | 2417447135 | 2860 | 2865 | 2870 | 2860 | 4914 |
| 252 | 20240119 | 151000 | 2403386680 | 2865 | 2865 | 2870 | 2865 | 2280 |
| 253 | 20240119 | 150900 | 2396854155 | 2865 | 2865 | 2870 | 2860 | 16931 |
| 254 | 20240119 | 150800 | 2348387160 | 2865 | 2870 | 2875 | 2865 | 5150 |
| 255 | 20240119 | 150700 | 2333631155 | 2875 | 2870 | 2880 | 2870 | 5243 |
| 256 | 20240119 | 150600 | 2318581850 | 2870 | 2875 | 2875 | 2870 | 2825 |
| 257 | 20240119 | 150500 | 2310468535 | 2870 | 2885 | 2890 | 2865 | 14593 |
| 258 | 20240119 | 150400 | 2268499305 | 2880 | 2910 | 2910 | 2880 | 58662 |
| 259 | 20240119 | 150300 | 2098862740 | 2910 | 2895 | 2910 | 2895 | 3398 |
| 260 | 20240119 | 150200 | 2089010105 | 2895 | 2900 | 2900 | 2895 | 2138 |
| 261 | 20240119 | 150100 | 2082811585 | 2895 | 2900 | 2900 | 2895 | 12374 |
| 262 | 20240119 | 150000 | 2046943150 | 2910 | 2900 | 2910 | 2900 | 3196 |
| 263 | 20240119 | 145900 | 2037659715 | 2905 | 2905 | 2910 | 2895 | 34187 |
| 264 | 20240119 | 145800 | 1938472535 | 2910 | 2905 | 2910 | 2905 | 3362 |
| 265 | 20240119 | 145700 | 1928698280 | 2910 | 2910 | 2910 | 2905 | 203 |
| 266 | 20240119 | 145600 | 1928108030 | 2910 | 2905 | 2910 | 2905 | 388 |
| 267 | 20240119 | 145500 | 1926980110 | 2910 | 2905 | 2910 | 2905 | 194 |
| 268 | 20240119 | 145400 | 1926416530 | 2905 | 2905 | 2910 | 2905 | 1302 |
| 269 | 20240119 | 145300 | 1922628675 | 2910 | 2910 | 2910 | 2900 | 616 |
| 270 | 20240119 | 145200 | 1920839000 | 2905 | 2910 | 2910 | 2900 | 7798 |
| 271 | 20240119 | 145100 | 1898185290 | 2905 | 2910 | 2910 | 2905 | 414 |
| 272 | 20240119 | 145000 | 1896981510 | 2910 | 2915 | 2920 | 2910 | 2018 |
| 273 | 20240119 | 144900 | 1891103395 | 2925 | 2910 | 2930 | 2905 | 11281 |
| 274 | 20240119 | 144800 | 1858186085 | 2910 | 2905 | 2910 | 2905 | 534 |
| 275 | 20240119 | 144700 | 1856633045 | 2905 | 2905 | 2905 | 2900 | 492 |
| 276 | 20240119 | 144600 | 1855205100 | 2905 | 2900 | 2905 | 2900 | 1578 |
| 277 | 20240119 | 144500 | 1850626695 | 2900 | 2905 | 2905 | 2900 | 1016 |
| 278 | 20240119 | 144400 | 1847676220 | 2900 | 2905 | 2905 | 2900 | 437 |
| 279 | 20240119 | 144300 | 1846407820 | 2905 | 2900 | 2905 | 2900 | 1276 |
| 280 | 20240119 | 144200 | 1842707135 | 2905 | 2900 | 2905 | 2900 | 8353 |
| 281 | 20240119 | 144100 | 1818482820 | 2900 | 2905 | 2905 | 2900 | 1140 |
| 282 | 20240119 | 144000 | 1815176630 | 2900 | 2900 | 2910 | 2900 | 393 |
| 283 | 20240119 | 143900 | 1814036015 | 2900 | 2905 | 2905 | 2900 | 2346 |
| 284 | 20240119 | 143800 | 1807230325 | 2905 | 2915 | 2915 | 2900 | 12007 |
| 285 | 20240119 | 143700 | 1772347450 | 2910 | 2915 | 2915 | 2905 | 1315 |
| 286 | 20240119 | 143600 | 1768521785 | 2910 | 2915 | 2915 | 2910 | 963 |
| 287 | 20240119 | 143500 | 1765719445 | 2915 | 2905 | 2915 | 2905 | 1377 |
| 288 | 20240119 | 143400 | 1761712350 | 2905 | 2910 | 2920 | 2905 | 8514 |
| 289 | 20240119 | 143300 | 1736931335 | 2915 | 2920 | 2920 | 2910 | 197 |
| 290 | 20240119 | 143200 | 1736358025 | 2915 | 2910 | 2920 | 2910 | 1803 |
| 291 | 20240119 | 143100 | 1731103220 | 2915 | 2910 | 2915 | 2910 | 509 |
| 292 | 20240119 | 143000 | 1729620445 | 2915 | 2915 | 2915 | 2910 | 139 |
| 293 | 20240119 | 142900 | 1729215940 | 2910 | 2915 | 2915 | 2910 | 359 |
| 294 | 20240119 | 142800 | 1728170415 | 2910 | 2915 | 2915 | 2910 | 401 |
| 295 | 20240119 | 142700 | 1727002460 | 2910 | 2920 | 2920 | 2910 | 3413 |
| 296 | 20240119 | 142600 | 1717053520 | 2920 | 2920 | 2920 | 2915 | 293 |
| 297 | 20240119 | 142500 | 1716198930 | 2920 | 2915 | 2920 | 2915 | 196 |
| 298 | 20240119 | 142400 | 1715627580 | 2920 | 2920 | 2920 | 2915 | 439 |
| 299 | 20240119 | 142300 | 1714346870 | 2920 | 2925 | 2925 | 2915 | 240 |
| 300 | 20240119 | 142200 | 1713645135 | 2925 | 2925 | 2925 | 2925 | 0 |
| 301 | 20240119 | 142100 | 1713645135 | 2925 | 2920 | 2925 | 2920 | 1103 |
| 302 | 20240119 | 142000 | 1710424360 | 2925 | 2925 | 2925 | 2920 | 322 |
| 303 | 20240119 | 141900 | 1709483030 | 2925 | 2920 | 2925 | 2920 | 191 |
| 304 | 20240119 | 141800 | 1708925305 | 2925 | 2915 | 2925 | 2915 | 1242 |
| 305 | 20240119 | 141700 | 1705298860 | 2920 | 2920 | 2920 | 2920 | 445 |
| 306 | 20240119 | 141600 | 1703999460 | 2920 | 2920 | 2920 | 2915 | 109 |
| 307 | 20240119 | 141500 | 1703681185 | 2915 | 2915 | 2920 | 2915 | 42 |
| 308 | 20240119 | 141400 | 1703558750 | 2920 | 2920 | 2920 | 2920 | 350 |
| 309 | 20240119 | 141300 | 1702536750 | 2920 | 2915 | 2920 | 2915 | 2024 |
| 310 | 20240119 | 141200 | 1696636710 | 2915 | 2915 | 2915 | 2915 | 385 |
| 311 | 20240119 | 141100 | 1695514435 | 2910 | 2915 | 2915 | 2910 | 548 |
| 312 | 20240119 | 141000 | 1693917215 | 2915 | 2915 | 2915 | 2915 | 2 |
| 313 | 20240119 | 140900 | 1693911385 | 2915 | 2915 | 2915 | 2905 | 3173 |
| 314 | 20240119 | 140800 | 1684662660 | 2905 | 2915 | 2915 | 2905 | 4526 |
| 315 | 20240119 | 140700 | 1671491780 | 2910 | 2915 | 2915 | 2910 | 34 |
| 316 | 20240119 | 140600 | 1671392715 | 2910 | 2910 | 2910 | 2910 | 5 |
| 317 | 20240119 | 140500 | 1671378165 | 2910 | 2920 | 2920 | 2910 | 3620 |
| 318 | 20240119 | 140400 | 1660836240 | 2915 | 2915 | 2915 | 2910 | 106 |
| 319 | 20240119 | 140300 | 1660527255 | 2920 | 2910 | 2920 | 2910 | 406 |
| 320 | 20240119 | 140200 | 1659343605 | 2910 | 2915 | 2915 | 2910 | 47 |
| 321 | 20240119 | 140100 | 1659206805 | 2910 | 2920 | 2920 | 2910 | 1194 |
| 322 | 20240119 | 140000 | 1655726145 | 2920 | 2915 | 2920 | 2915 | 6615 |
| 323 | 20240119 | 135900 | 1636443405 | 2915 | 2925 | 2935 | 2915 | 25371 |
| 324 | 20240119 | 135800 | 1562276285 | 2925 | 2935 | 2940 | 2925 | 894 |
| 325 | 20240119 | 135700 | 1559656975 | 2930 | 2935 | 2935 | 2930 | 1323 |
| 326 | 20240119 | 135600 | 1555773980 | 2925 | 2930 | 2930 | 2925 | 3042 |
| 327 | 20240119 | 135500 | 1546861195 | 2935 | 2935 | 2935 | 2930 | 291 |
| 328 | 20240119 | 135400 | 1546007470 | 2940 | 2935 | 2940 | 2935 | 303 |
| 329 | 20240119 | 135300 | 1545117120 | 2935 | 2940 | 2940 | 2935 | 707 |
| 330 | 20240119 | 135200 | 1543041545 | 2935 | 2940 | 2940 | 2935 | 251 |
| 331 | 20240119 | 135100 | 1542303805 | 2935 | 2940 | 2940 | 2935 | 340 |
| 332 | 20240119 | 135000 | 1541305815 | 2940 | 2940 | 2940 | 2940 | 107 |
| 333 | 20240119 | 134900 | 1540991235 | 2935 | 2940 | 2940 | 2935 | 250 |
| 334 | 20240119 | 134800 | 1540256445 | 2940 | 2940 | 2940 | 2935 | 143 |
| 335 | 20240119 | 134700 | 1539836670 | 2940 | 2935 | 2940 | 2935 | 331 |
| 336 | 20240119 | 134600 | 1538865095 | 2935 | 2930 | 2940 | 2930 | 266 |
| 337 | 20240119 | 134500 | 1538085100 | 2930 | 2935 | 2935 | 2930 | 44 |
| 338 | 20240119 | 134400 | 1537956140 | 2940 | 2940 | 2940 | 2940 | 0 |
| 339 | 20240119 | 134300 | 1537956140 | 2940 | 2935 | 2940 | 2935 | 380 |
| 340 | 20240119 | 134200 | 1536839795 | 2940 | 2935 | 2940 | 2935 | 348 |
| 341 | 20240119 | 134100 | 1535818405 | 2940 | 2940 | 2940 | 2940 | 23 |
| 342 | 20240119 | 134000 | 1535750785 | 2935 | 2935 | 2940 | 2930 | 348 |
| 343 | 20240119 | 133900 | 1534729575 | 2930 | 2935 | 2940 | 2930 | 74 |
| 344 | 20240119 | 133800 | 1534512365 | 2940 | 2940 | 2940 | 2930 | 9362 |
| 345 | 20240119 | 133700 | 1507075545 | 2940 | 2930 | 2940 | 2930 | 6 |
| 346 | 20240119 | 133600 | 1507057945 | 2930 | 2940 | 2940 | 2930 | 3585 |
| 347 | 20240119 | 133500 | 1496535985 | 2940 | 2940 | 2940 | 2940 | 253 |
| 348 | 20240119 | 133400 | 1495792165 | 2940 | 2940 | 2940 | 2940 | 594 |
| 349 | 20240119 | 133300 | 1494045805 | 2945 | 2940 | 2945 | 2940 | 5007 |
| 350 | 20240119 | 133200 | 1479322690 | 2940 | 2940 | 2940 | 2940 | 210 |
| 351 | 20240119 | 133100 | 1478705290 | 2940 | 2930 | 2940 | 2930 | 113 |
| 352 | 20240119 | 133000 | 1478373650 | 2935 | 2935 | 2940 | 2935 | 3334 |
| 353 | 20240119 | 132900 | 1468588350 | 2935 | 2935 | 2940 | 2935 | 455 |
| 354 | 20240119 | 132800 | 1467251715 | 2935 | 2935 | 2945 | 2930 | 4045 |
| 355 | 20240119 | 132700 | 1455390085 | 2940 | 2945 | 2945 | 2940 | 112 |
| 356 | 20240119 | 132600 | 1455060265 | 2945 | 2935 | 2945 | 2935 | 1348 |
| 357 | 20240119 | 132500 | 1451101550 | 2940 | 2935 | 2945 | 2930 | 5857 |
| 358 | 20240119 | 132400 | 1433928225 | 2935 | 2940 | 2940 | 2930 | 6827 |
| 359 | 20240119 | 132300 | 1413891290 | 2945 | 2940 | 2945 | 2940 | 213 |
| 360 | 20240119 | 132200 | 1413264570 | 2940 | 2940 | 2950 | 2940 | 2001 |
| 361 | 20240119 | 132100 | 1407381620 | 2940 | 2940 | 2940 | 2935 | 316 |
| 362 | 20240119 | 132000 | 1406452870 | 2940 | 2940 | 2940 | 2940 | 90 |
| 363 | 20240119 | 131900 | 1406188270 | 2940 | 2935 | 2940 | 2935 | 93 |
| 364 | 20240119 | 131800 | 1405915310 | 2930 | 2930 | 2940 | 2930 | 256 |
| 365 | 20240119 | 131700 | 1405163055 | 2930 | 2935 | 2940 | 2930 | 1796 |
| 366 | 20240119 | 131600 | 1399891835 | 2935 | 2935 | 2940 | 2935 | 3984 |
| 367 | 20240119 | 131500 | 1388198785 | 2935 | 2935 | 2935 | 2930 | 447 |
| 368 | 20240119 | 131400 | 1386886855 | 2925 | 2930 | 2930 | 2925 | 604 |
| 369 | 20240119 | 131300 | 1385117390 | 2925 | 2925 | 2925 | 2925 | 0 |
| 370 | 20240119 | 131200 | 1385117390 | 2925 | 2935 | 2935 | 2925 | 258 |
| 371 | 20240119 | 131100 | 1384360950 | 2930 | 2930 | 2930 | 2930 | 52 |
| 372 | 20240119 | 131000 | 1384208590 | 2935 | 2935 | 2935 | 2935 | 208 |
| 373 | 20240119 | 130900 | 1383598110 | 2935 | 2935 | 2935 | 2935 | 27 |
| 374 | 20240119 | 130800 | 1383518865 | 2935 | 2930 | 2935 | 2925 | 971 |
| 375 | 20240119 | 130700 | 1380673890 | 2935 | 2930 | 2935 | 2930 | 201 |
| 376 | 20240119 | 130600 | 1380084955 | 2930 | 2935 | 2935 | 2930 | 210 |
| 377 | 20240119 | 130500 | 1379469645 | 2930 | 2930 | 2930 | 2930 | 541 |
| 378 | 20240119 | 130400 | 1377884515 | 2925 | 2935 | 2935 | 2925 | 31075 |
| 379 | 20240119 | 130300 | 1286780825 | 2940 | 2940 | 2940 | 2940 | 600 |
| 380 | 20240119 | 130200 | 1285016825 | 2940 | 2940 | 2940 | 2940 | 52 |
| 381 | 20240119 | 130100 | 1284863945 | 2940 | 2940 | 2940 | 2940 | 210 |
| 382 | 20240119 | 130000 | 1284246545 | 2940 | 2935 | 2940 | 2935 | 109 |
| 383 | 20240119 | 125900 | 1283926105 | 2935 | 2935 | 2935 | 2935 | 1040 |
| 384 | 20240119 | 125800 | 1280873705 | 2935 | 2950 | 2950 | 2935 | 1122 |
| 385 | 20240119 | 125700 | 1277574930 | 2950 | 2940 | 2950 | 2940 | 547 |
| 386 | 20240119 | 125600 | 1275966720 | 2950 | 2940 | 2950 | 2935 | 925 |
| 387 | 20240119 | 125500 | 1273247185 | 2935 | 2945 | 2945 | 2935 | 5144 |
| 388 | 20240119 | 125400 | 1258134535 | 2950 | 2945 | 2950 | 2945 | 11 |
| 389 | 20240119 | 125300 | 1258102130 | 2950 | 2945 | 2950 | 2945 | 1436 |
| 390 | 20240119 | 125200 | 1253871675 | 2950 | 2950 | 2950 | 2950 | 2 |
| 391 | 20240119 | 125100 | 1253865775 | 2950 | 2945 | 2950 | 2945 | 342 |
| 392 | 20240119 | 125000 | 1252856930 | 2945 | 2945 | 2945 | 2945 | 208 |
| 393 | 20240119 | 124900 | 1252244370 | 2940 | 2945 | 2945 | 2940 | 281 |
| 394 | 20240119 | 124800 | 1251417025 | 2945 | 2945 | 2945 | 2945 | 272 |
| 395 | 20240119 | 124700 | 1250615985 | 2945 | 2935 | 2945 | 2935 | 212 |
| 396 | 20240119 | 124600 | 1249992705 | 2935 | 2935 | 2940 | 2935 | 96 |
| 397 | 20240119 | 124500 | 1249710875 | 2935 | 2935 | 2940 | 2930 | 147 |
| 398 | 20240119 | 124400 | 1249278945 | 2930 | 2940 | 2940 | 2930 | 8327 |
| 399 | 20240119 | 124300 | 1224839320 | 2940 | 2940 | 2940 | 2935 | 292 |
| 400 | 20240119 | 124200 | 1223981185 | 2935 | 2935 | 2940 | 2935 | 477 |
| 401 | 20240119 | 124100 | 1222579480 | 2935 | 2940 | 2940 | 2930 | 15079 |
| 402 | 20240119 | 124000 | 1178299375 | 2945 | 2945 | 2945 | 2940 | 349 |
| 403 | 20240119 | 123900 | 1177271770 | 2945 | 2940 | 2945 | 2940 | 147 |
| 404 | 20240119 | 123800 | 1176839125 | 2940 | 2945 | 2945 | 2940 | 438 |
| 405 | 20240119 | 123700 | 1175550880 | 2940 | 2940 | 2945 | 2940 | 181 |
| 406 | 20240119 | 123600 | 1175018240 | 2940 | 2940 | 2945 | 2940 | 11 |
| 407 | 20240119 | 123500 | 1174985895 | 2940 | 2945 | 2945 | 2940 | 147 |
| 408 | 20240119 | 123400 | 1174553075 | 2945 | 2945 | 2950 | 2945 | 182 |
| 409 | 20240119 | 123300 | 1174017075 | 2940 | 2940 | 2945 | 2940 | 353 |
| 410 | 20240119 | 123200 | 1172978115 | 2940 | 2950 | 2950 | 2940 | 7749 |
| 411 | 20240119 | 123100 | 1150133000 | 2955 | 2955 | 2955 | 2955 | 1 |
| 412 | 20240119 | 123000 | 1150130045 | 2955 | 2955 | 2955 | 2950 | 331 |
| 413 | 20240119 | 122900 | 1149152025 | 2960 | 2960 | 2960 | 2960 | 101 |
| 414 | 20240119 | 122800 | 1148853065 | 2960 | 2960 | 2960 | 2960 | 102 |
| 415 | 20240119 | 122700 | 1148551145 | 2955 | 2955 | 2960 | 2955 | 1308 |
| 416 | 20240119 | 122600 | 1144685825 | 2960 | 2965 | 2965 | 2955 | 733 |
| 417 | 20240119 | 122500 | 1142519485 | 2965 | 2955 | 2965 | 2950 | 456 |
| 418 | 20240119 | 122400 | 1141170100 | 2955 | 2955 | 2960 | 2955 | 2136 |
| 419 | 20240119 | 122300 | 1134858200 | 2960 | 2955 | 2960 | 2955 | 51 |
| 420 | 20240119 | 122200 | 1134707490 | 2955 | 2960 | 2960 | 2955 | 36 |
| 421 | 20240119 | 122100 | 1134601105 | 2950 | 2960 | 2960 | 2950 | 540 |
| 422 | 20240119 | 122000 | 1133003100 | 2960 | 2950 | 2960 | 2950 | 1149 |
| 423 | 20240119 | 121900 | 1129608540 | 2955 | 2955 | 2955 | 2955 | 321 |
| 424 | 20240119 | 121800 | 1128659985 | 2955 | 2955 | 2955 | 2950 | 64 |
| 425 | 20240119 | 121700 | 1128471175 | 2950 | 2950 | 2950 | 2950 | 198 |
| 426 | 20240119 | 121600 | 1127887075 | 2950 | 2950 | 2950 | 2945 | 106 |
| 427 | 20240119 | 121500 | 1127574560 | 2950 | 2945 | 2950 | 2945 | 348 |
| 428 | 20240119 | 121400 | 1126549510 | 2945 | 2945 | 2945 | 2945 | 1047 |
| 429 | 20240119 | 121300 | 1123466095 | 2950 | 2950 | 2950 | 2950 | 259 |
| 430 | 20240119 | 121200 | 1122702045 | 2945 | 2950 | 2950 | 2945 | 218 |
| 431 | 20240119 | 121100 | 1122059775 | 2950 | 2950 | 2955 | 2950 | 5611 |
| 432 | 20240119 | 121000 | 1105506795 | 2950 | 2955 | 2960 | 2950 | 5450 |
| 433 | 20240119 | 120900 | 1089403075 | 2955 | 2960 | 2960 | 2955 | 201 |
| 434 | 20240119 | 120800 | 1088808120 | 2955 | 2955 | 2955 | 2955 | 41 |
| 435 | 20240119 | 120700 | 1088686965 | 2955 | 2965 | 2965 | 2955 | 118 |
| 436 | 20240119 | 120600 | 1088337635 | 2965 | 2965 | 2965 | 2965 | 0 |
| 437 | 20240119 | 120500 | 1088337635 | 2965 | 2955 | 2965 | 2955 | 248 |
| 438 | 20240119 | 120400 | 1087602715 | 2955 | 2965 | 2970 | 2955 | 2443 |
| 439 | 20240119 | 120300 | 1080370550 | 2970 | 2970 | 2970 | 2960 | 531 |
| 440 | 20240119 | 120200 | 1078797480 | 2970 | 2970 | 2970 | 2965 | 1644 |
| 441 | 20240119 | 120100 | 1073919015 | 2970 | 2970 | 2970 | 2970 | 6 |
| 442 | 20240119 | 120000 | 1073901195 | 2970 | 2965 | 2970 | 2965 | 122 |
| 443 | 20240119 | 115900 | 1073539450 | 2970 | 2960 | 2970 | 2960 | 41 |
| 444 | 20240119 | 115800 | 1073418080 | 2970 | 2970 | 2970 | 2970 | 2 |
| 445 | 20240119 | 115700 | 1073412140 | 2960 | 2960 | 2960 | 2960 | 7653 |
| 446 | 20240119 | 115600 | 1050759260 | 2955 | 2960 | 2960 | 2955 | 1039 |
| 447 | 20240119 | 115500 | 1047686600 | 2960 | 2960 | 2960 | 2960 | 1126 |
| 448 | 20240119 | 115400 | 1044353640 | 2955 | 2960 | 2960 | 2955 | 3493 |
| 449 | 20240119 | 115300 | 1034014395 | 2960 | 2960 | 2965 | 2960 | 21 |
| 450 | 20240119 | 115200 | 1033952215 | 2960 | 2960 | 2965 | 2960 | 147 |
| 451 | 20240119 | 115100 | 1033516570 | 2960 | 2965 | 2965 | 2960 | 209 |
| 452 | 20240119 | 115000 | 1032896890 | 2965 | 2965 | 2965 | 2965 | 2678 |
| 453 | 20240119 | 114900 | 1024956620 | 2970 | 2970 | 2970 | 2970 | 106 |
| 454 | 20240119 | 114800 | 1024641800 | 2970 | 2970 | 2970 | 2970 | 208 |
| 455 | 20240119 | 114700 | 1024024040 | 2970 | 2970 | 2970 | 2970 | 69 |
| 456 | 20240119 | 114600 | 1023819110 | 2975 | 2975 | 2975 | 2975 | 0 |
| 457 | 20240119 | 114500 | 1023819110 | 2975 | 2970 | 2975 | 2970 | 315 |
| 458 | 20240119 | 114400 | 1022882515 | 2970 | 2970 | 2970 | 2970 | 0 |
| 459 | 20240119 | 114300 | 1022882515 | 2970 | 2970 | 2970 | 2970 | 144 |
| 460 | 20240119 | 114200 | 1022454835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 461 | 20240119 | 114100 | 1022454835 | 2965 | 2980 | 2980 | 2965 | 3408 |
| 462 | 20240119 | 114000 | 1012333840 | 2970 | 2980 | 2980 | 2970 | 261 |
| 463 | 20240119 | 113900 | 1011556435 | 2980 | 2975 | 2980 | 2975 | 3013 |
| 464 | 20240119 | 113800 | 1002587180 | 2980 | 2980 | 2980 | 2980 | 0 |
| 465 | 20240119 | 113700 | 1002587180 | 2980 | 2985 | 2985 | 2975 | 2389 |
| 466 | 20240119 | 113600 | 995473210 | 2985 | 2985 | 2985 | 2985 | 0 |
| 467 | 20240119 | 113500 | 995473210 | 2985 | 2985 | 2985 | 2985 | 0 |
| 468 | 20240119 | 113400 | 995473210 | 2985 | 2980 | 2985 | 2980 | 273 |
| 469 | 20240119 | 113300 | 994659655 | 2980 | 2980 | 2980 | 2980 | 106 |
| 470 | 20240119 | 113200 | 994343775 | 2980 | 2980 | 2980 | 2980 | 100 |
| 471 | 20240119 | 113100 | 994045775 | 2980 | 2975 | 2980 | 2975 | 360 |
| 472 | 20240119 | 113000 | 992973290 | 2980 | 2980 | 2980 | 2980 | 105 |
| 473 | 20240119 | 112900 | 992660390 | 2980 | 2980 | 2980 | 2980 | 3000 |
| 474 | 20240119 | 112800 | 983720390 | 2970 | 2970 | 2970 | 2970 | 0 |
| 475 | 20240119 | 112700 | 983720390 | 2970 | 2970 | 2970 | 2970 | 40 |
| 476 | 20240119 | 112600 | 983601590 | 2970 | 2970 | 2975 | 2970 | 844 |
| 477 | 20240119 | 112500 | 981093345 | 2970 | 2970 | 2970 | 2970 | 0 |
| 478 | 20240119 | 112400 | 981093345 | 2970 | 2970 | 2970 | 2970 | 40 |
| 479 | 20240119 | 112300 | 980974545 | 2970 | 2970 | 2970 | 2970 | 0 |
| 480 | 20240119 | 112200 | 980974545 | 2970 | 2970 | 2970 | 2970 | 5235 |
| 481 | 20240119 | 112100 | 965426595 | 2975 | 2985 | 2985 | 2975 | 257 |
| 482 | 20240119 | 112000 | 964660735 | 2985 | 2970 | 2985 | 2970 | 171 |
| 483 | 20240119 | 111900 | 964151160 | 2980 | 2975 | 2980 | 2970 | 679 |
| 484 | 20240119 | 111800 | 962131110 | 2980 | 2980 | 2980 | 2980 | 104 |
| 485 | 20240119 | 111700 | 961821190 | 2985 | 2980 | 2985 | 2980 | 1212 |
| 486 | 20240119 | 111600 | 958208390 | 2980 | 2980 | 2980 | 2980 | 1 |
| 487 | 20240119 | 111500 | 958205410 | 2970 | 2975 | 2975 | 2970 | 248 |
| 488 | 20240119 | 111400 | 957467810 | 2975 | 2970 | 2975 | 2970 | 2576 |
| 489 | 20240119 | 111300 | 949810130 | 2970 | 2970 | 2970 | 2970 | 10 |
| 490 | 20240119 | 111200 | 949780430 | 2965 | 2970 | 2970 | 2965 | 247 |
| 491 | 20240119 | 111100 | 949047040 | 2970 | 2970 | 2970 | 2970 | 206 |
| 492 | 20240119 | 111000 | 948435220 | 2970 | 2970 | 2970 | 2970 | 0 |
| 493 | 20240119 | 110900 | 948435220 | 2970 | 2970 | 2970 | 2970 | 327 |
| 494 | 20240119 | 110800 | 947464030 | 2965 | 2965 | 2965 | 2965 | 44 |
| 495 | 20240119 | 110700 | 947333570 | 2970 | 2970 | 2970 | 2970 | 1812 |
| 496 | 20240119 | 110600 | 941951930 | 2970 | 2970 | 2970 | 2970 | 354 |
| 497 | 20240119 | 110500 | 940900550 | 2975 | 2975 | 2980 | 2970 | 1671 |
| 498 | 20240119 | 110400 | 935929795 | 2975 | 2975 | 2975 | 2975 | 1 |
| 499 | 20240119 | 110300 | 935926820 | 2975 | 2975 | 2975 | 2970 | 121 |
| 500 | 20240119 | 110200 | 935566865 | 2980 | 2980 | 2985 | 2980 | 777 |
| 501 | 20240119 | 110100 | 933251400 | 2985 | 2980 | 2985 | 2980 | 208 |
| 502 | 20240119 | 110000 | 932631555 | 2980 | 2970 | 2980 | 2965 | 795 |
| 503 | 20240119 | 105900 | 930266690 | 2970 | 2970 | 2970 | 2970 | 317 |
| 504 | 20240119 | 105800 | 929325200 | 2970 | 2970 | 2970 | 2970 | 17 |
| 505 | 20240119 | 105700 | 929274710 | 2970 | 2970 | 2970 | 2970 | 586 |
| 506 | 20240119 | 105600 | 927534290 | 2970 | 2975 | 2975 | 2970 | 140 |
| 507 | 20240119 | 105500 | 927117990 | 2975 | 2975 | 2975 | 2975 | 312 |
| 508 | 20240119 | 105400 | 926189790 | 2975 | 2975 | 2975 | 2975 | 114 |
| 509 | 20240119 | 105300 | 925850640 | 2975 | 2975 | 2975 | 2975 | 370 |
| 510 | 20240119 | 105200 | 924749890 | 2980 | 2980 | 2980 | 2980 | 314 |
| 511 | 20240119 | 105100 | 923814170 | 2975 | 2975 | 2975 | 2975 | 1000 |
| 512 | 20240119 | 105000 | 920839170 | 2980 | 2980 | 2980 | 2980 | 1906 |
| 513 | 20240119 | 104900 | 915159290 | 2985 | 2985 | 2985 | 2985 | 207 |
| 514 | 20240119 | 104800 | 914541395 | 2985 | 2985 | 2985 | 2985 | 114 |
| 515 | 20240119 | 104700 | 914201105 | 2985 | 2985 | 2985 | 2985 | 207 |
| 516 | 20240119 | 104600 | 913583210 | 2985 | 2985 | 2985 | 2985 | 167 |
| 517 | 20240119 | 104500 | 913084715 | 2985 | 2980 | 2985 | 2980 | 944 |
| 518 | 20240119 | 104400 | 910267090 | 2980 | 2980 | 2980 | 2980 | 105 |
| 519 | 20240119 | 104300 | 909954190 | 2975 | 2980 | 2980 | 2975 | 1413 |
| 520 | 20240119 | 104200 | 905743650 | 2980 | 2980 | 2980 | 2980 | 100 |
| 521 | 20240119 | 104100 | 905445650 | 2980 | 2980 | 2980 | 2980 | 1604 |
| 522 | 20240119 | 104000 | 900665730 | 2980 | 2975 | 2980 | 2970 | 1647 |
| 523 | 20240119 | 103900 | 895771875 | 2980 | 2980 | 2980 | 2980 | 0 |
| 524 | 20240119 | 103800 | 895771875 | 2980 | 2975 | 2980 | 2975 | 1670 |
| 525 | 20240119 | 103700 | 890803575 | 2975 | 2975 | 2975 | 2975 | 106 |
| 526 | 20240119 | 103600 | 890488225 | 2970 | 2975 | 2975 | 2970 | 1740 |
| 527 | 20240119 | 103500 | 885318820 | 2980 | 2985 | 2985 | 2980 | 1136 |
| 528 | 20240119 | 103400 | 881930250 | 2980 | 2975 | 2980 | 2975 | 173 |
| 529 | 20240119 | 103300 | 881415410 | 2975 | 2975 | 2975 | 2975 | 0 |
| 530 | 20240119 | 103200 | 881415410 | 2975 | 2975 | 2975 | 2975 | 407 |
| 531 | 20240119 | 103100 | 880204585 | 2970 | 2975 | 2975 | 2970 | 1363 |
| 532 | 20240119 | 103000 | 876156440 | 2975 | 2975 | 2975 | 2975 | 416 |
| 533 | 20240119 | 102900 | 874918840 | 2975 | 2975 | 2975 | 2975 | 106 |
| 534 | 20240119 | 102800 | 874603490 | 2975 | 2975 | 2975 | 2975 | 0 |
| 535 | 20240119 | 102700 | 874603490 | 2975 | 2980 | 2980 | 2975 | 1938 |
| 536 | 20240119 | 102600 | 868836600 | 2980 | 2980 | 2980 | 2980 | 226 |
| 537 | 20240119 | 102500 | 868163120 | 2980 | 2980 | 2980 | 2980 | 96 |
| 538 | 20240119 | 102400 | 867877040 | 2975 | 2985 | 2985 | 2975 | 53 |
| 539 | 20240119 | 102300 | 867719355 | 2985 | 2985 | 2985 | 2985 | 32 |
| 540 | 20240119 | 102200 | 867623835 | 2985 | 2975 | 2985 | 2975 | 1571 |
| 541 | 20240119 | 102100 | 862936060 | 2970 | 2970 | 2970 | 2940 | 20467 |
| 542 | 20240119 | 102000 | 802389140 | 2970 | 2970 | 2970 | 2970 | 0 |
| 543 | 20240119 | 101900 | 802389140 | 2970 | 2970 | 2970 | 2970 | 3798 |
| 544 | 20240119 | 101800 | 791109080 | 2970 | 2970 | 2975 | 2970 | 200 |
| 545 | 20240119 | 101700 | 790514550 | 2970 | 2975 | 2975 | 2970 | 6274 |
| 546 | 20240119 | 101600 | 771880540 | 2975 | 2970 | 2975 | 2970 | 628 |
| 547 | 20240119 | 101500 | 770012440 | 2965 | 2980 | 2980 | 2965 | 5076 |
| 548 | 20240119 | 101400 | 754935715 | 2985 | 2985 | 2985 | 2985 | 1110 |
| 549 | 20240119 | 101300 | 751622365 | 2985 | 2990 | 2990 | 2985 | 9788 |
| 550 | 20240119 | 101200 | 722404145 | 2990 | 2990 | 2990 | 2990 | 525 |
| 551 | 20240119 | 101100 | 720834395 | 2990 | 2990 | 2990 | 2990 | 700 |
| 552 | 20240119 | 101000 | 718741395 | 2995 | 2995 | 2995 | 2995 | 104 |
| 553 | 20240119 | 100900 | 718429915 | 2990 | 2990 | 2990 | 2990 | 170 |
| 554 | 20240119 | 100800 | 717921615 | 2990 | 2985 | 2990 | 2985 | 1955 |
| 555 | 20240119 | 100700 | 712081400 | 2990 | 2990 | 2990 | 2990 | 3112 |
| 556 | 20240119 | 100600 | 702776520 | 2995 | 3000 | 3000 | 2995 | 1565 |
| 557 | 20240119 | 100500 | 698087180 | 3000 | 3000 | 3000 | 3000 | 180 |
| 558 | 20240119 | 100400 | 697547180 | 3000 | 3000 | 3000 | 2995 | 4400 |
| 559 | 20240119 | 100300 | 684364110 | 3000 | 3010 | 3010 | 3000 | 3608 |
| 560 | 20240119 | 100200 | 673538475 | 3005 | 3005 | 3005 | 3005 | 500 |
| 561 | 20240119 | 100100 | 672035975 | 3005 | 3005 | 3005 | 3005 | 0 |
| 562 | 20240119 | 100000 | 672035975 | 3005 | 3005 | 3005 | 3005 | 1100 |
| 563 | 20240119 | 095900 | 668730475 | 3010 | 3010 | 3010 | 3010 | 1502 |
| 564 | 20240119 | 095800 | 664209455 | 3005 | 3010 | 3010 | 3005 | 5872 |
| 565 | 20240119 | 095700 | 646535370 | 3015 | 3015 | 3015 | 3015 | 336 |
| 566 | 20240119 | 095600 | 645522330 | 3015 | 3020 | 3020 | 3015 | 336 |
| 567 | 20240119 | 095500 | 644509285 | 3015 | 3010 | 3015 | 3010 | 1147 |
| 568 | 20240119 | 095400 | 641051650 | 3010 | 3010 | 3010 | 3010 | 134 |
| 569 | 20240119 | 095300 | 640648310 | 3005 | 3010 | 3010 | 3005 | 545 |
| 570 | 20240119 | 095200 | 639009545 | 3005 | 3005 | 3005 | 3005 | 31 |
| 571 | 20240119 | 095100 | 638916390 | 3005 | 3010 | 3010 | 3005 | 121 |
| 572 | 20240119 | 095000 | 638552230 | 3010 | 3015 | 3015 | 3010 | 6402 |
| 573 | 20240119 | 094900 | 619262460 | 3020 | 3020 | 3020 | 3020 | 274 |
| 574 | 20240119 | 094800 | 618434980 | 3020 | 3025 | 3025 | 3020 | 418 |
| 575 | 20240119 | 094700 | 617171570 | 3020 | 3010 | 3020 | 3010 | 3817 |
| 576 | 20240119 | 094600 | 605663525 | 3015 | 3010 | 3015 | 3010 | 4 |
| 577 | 20240119 | 094500 | 605651470 | 3015 | 3010 | 3015 | 3010 | 1791 |
| 578 | 20240119 | 094400 | 600259645 | 3005 | 3005 | 3010 | 3005 | 4717 |
| 579 | 20240119 | 094300 | 586084520 | 3005 | 3005 | 3005 | 3005 | 500 |
| 580 | 20240119 | 094200 | 584582020 | 3005 | 3000 | 3010 | 3000 | 3828 |
| 581 | 20240119 | 094100 | 573077820 | 3000 | 3000 | 3005 | 3000 | 2311 |
| 582 | 20240119 | 094000 | 566144815 | 3005 | 3005 | 3005 | 3005 | 683 |
| 583 | 20240119 | 093900 | 564092400 | 3005 | 3010 | 3010 | 3005 | 217 |
| 584 | 20240119 | 093800 | 563439255 | 3010 | 3010 | 3010 | 3005 | 315 |
| 585 | 20240119 | 093700 | 562492625 | 3010 | 3005 | 3010 | 3000 | 49 |
| 586 | 20240119 | 093600 | 562345380 | 3000 | 3005 | 3005 | 3000 | 1106 |
| 587 | 20240119 | 093500 | 559026850 | 3000 | 3000 | 3005 | 3000 | 875 |
| 588 | 20240119 | 093400 | 556401705 | 3000 | 3005 | 3005 | 3000 | 882 |
| 589 | 20240119 | 093300 | 553754395 | 3010 | 3015 | 3015 | 3000 | 6643 |
| 590 | 20240119 | 093200 | 533797055 | 3015 | 3015 | 3015 | 3010 | 3000 |
| 591 | 20240119 | 093100 | 524762615 | 3020 | 3020 | 3020 | 3020 | 708 |
| 592 | 20240119 | 093000 | 522624455 | 3020 | 3015 | 3020 | 3015 | 145 |
| 593 | 20240119 | 092900 | 522187250 | 3010 | 3020 | 3020 | 3005 | 10736 |
| 594 | 20240119 | 092800 | 489895460 | 3025 | 3015 | 3030 | 3015 | 5834 |
| 595 | 20240119 | 092700 | 472249260 | 3025 | 3025 | 3025 | 3025 | 1 |
| 596 | 20240119 | 092600 | 472246235 | 3030 | 3035 | 3035 | 3015 | 5815 |
| 597 | 20240119 | 092500 | 454640300 | 3035 | 3035 | 3035 | 3030 | 3145 |
| 598 | 20240119 | 092400 | 445107725 | 3035 | 3030 | 3035 | 3025 | 2555 |
| 599 | 20240119 | 092300 | 437361095 | 3030 | 3030 | 3035 | 3030 | 4724 |
| 600 | 20240119 | 092200 | 423046870 | 3030 | 3020 | 3035 | 3020 | 12148 |
| 601 | 20240119 | 092100 | 386271050 | 3020 | 3025 | 3025 | 3020 | 2427 |
| 602 | 20240119 | 092000 | 378940620 | 3025 | 3025 | 3025 | 3020 | 2211 |
| 603 | 20240119 | 091900 | 372262345 | 3025 | 3020 | 3025 | 3015 | 8719 |
| 604 | 20240119 | 091800 | 345948500 | 3020 | 3015 | 3025 | 3015 | 24005 |
| 605 | 20240119 | 091700 | 273443030 | 3020 | 3000 | 3020 | 2985 | 18434 |
| 606 | 20240119 | 091600 | 218085970 | 3000 | 2995 | 3005 | 2990 | 1351 |
| 607 | 20240119 | 091500 | 214033360 | 3000 | 3000 | 3000 | 3000 | 4975 |
| 608 | 20240119 | 091400 | 199108360 | 3000 | 3005 | 3005 | 3000 | 1184 |
| 609 | 20240119 | 091300 | 195553225 | 3010 | 3020 | 3025 | 3005 | 3734 |
| 610 | 20240119 | 091200 | 184316165 | 3025 | 3005 | 3025 | 3005 | 13261 |
| 611 | 20240119 | 091100 | 144316625 | 3005 | 2995 | 3005 | 2995 | 3870 |
| 612 | 20240119 | 091000 | 132705125 | 2995 | 2990 | 3000 | 2990 | 4064 |
| 613 | 20240119 | 090900 | 120523675 | 2990 | 2990 | 2995 | 2990 | 5655 |
| 614 | 20240119 | 090800 | 103604480 | 2990 | 2985 | 2990 | 2985 | 1126 |
| 615 | 20240119 | 090700 | 100243355 | 2985 | 2980 | 2985 | 2980 | 2337 |
| 616 | 20240119 | 090600 | 93279085 | 2975 | 2975 | 2980 | 2975 | 1219 |
| 617 | 20240119 | 090500 | 89652030 | 2975 | 2980 | 2980 | 2975 | 1988 |
| 618 | 20240119 | 090400 | 83729045 | 2980 | 2980 | 2990 | 2980 | 1013 |
| 619 | 20240119 | 090300 | 80706315 | 2980 | 2965 | 2980 | 2960 | 2859 |
| 620 | 20240119 | 090200 | 72205585 | 2960 | 2970 | 2980 | 2960 | 3332 |
| 621 | 20240119 | 090100 | 62313030 | 2965 | 2960 | 2965 | 2960 | 484 |
| 622 | 20240119 | 090000 | 60879570 | 2960 | 2930 | 2960 | 2930 | 20778 |