30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 3 | 20240117 | 192500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20240117 | 192400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20240117 | 192300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20240117 | 192200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20240117 | 192100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20240117 | 192000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20240117 | 191900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20240117 | 191800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20240117 | 191700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20240117 | 191600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20240117 | 191500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20240117 | 191400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20240117 | 191300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20240117 | 191200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20240117 | 191100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20240117 | 191000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20240117 | 190900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20240117 | 190800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20240117 | 190700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20240117 | 190600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20240117 | 190500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20240117 | 190400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20240117 | 190300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20240117 | 190200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20240117 | 190100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20240117 | 190000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20240117 | 185900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20240117 | 185800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20240117 | 185700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20240117 | 185600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 33 | 20240117 | 185500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20240117 | 185400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20240117 | 185300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20240117 | 185200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20240117 | 185100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20240117 | 185000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20240117 | 184900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20240117 | 184800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20240117 | 184700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20240117 | 184600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20240117 | 184500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20240117 | 184400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20240117 | 184300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20240117 | 184200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20240117 | 184100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20240117 | 184000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20240117 | 183900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20240117 | 183800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20240117 | 183700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20240117 | 183600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20240117 | 183500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20240117 | 183400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20240117 | 183300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20240117 | 183200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20240117 | 183100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20240117 | 183000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20240117 | 182900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20240117 | 182800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20240117 | 182700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20240117 | 182600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 63 | 20240117 | 182500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20240117 | 182400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20240117 | 182300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20240117 | 182200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20240117 | 182100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20240117 | 182000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20240117 | 181900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20240117 | 181800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20240117 | 181700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20240117 | 181600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20240117 | 181500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20240117 | 181400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20240117 | 181300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20240117 | 181200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20240117 | 181100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20240117 | 181000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20240117 | 180900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20240117 | 180800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20240117 | 180700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20240117 | 180600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20240117 | 180500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20240117 | 180400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20240117 | 180300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20240117 | 180200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20240117 | 180100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20240117 | 180000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20240117 | 175900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20240117 | 175800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20240117 | 175700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20240117 | 175600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 93 | 20240117 | 175500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20240117 | 175400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20240117 | 175300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20240117 | 175200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20240117 | 175100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20240117 | 175000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20240117 | 174900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20240117 | 174800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20240117 | 174700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20240117 | 174600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20240117 | 174500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20240117 | 174400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20240117 | 174300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20240117 | 174200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20240117 | 174100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20240117 | 174000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20240117 | 173900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20240117 | 173800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20240117 | 173700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20240117 | 173600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20240117 | 173500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20240117 | 173400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20240117 | 173300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20240117 | 173200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20240117 | 173100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20240117 | 173000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20240117 | 172900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20240117 | 172800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20240117 | 172700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20240117 | 172600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 123 | 20240117 | 172500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20240117 | 172400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20240117 | 172300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20240117 | 172200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20240117 | 172100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20240117 | 172000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20240117 | 171900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20240117 | 171800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20240117 | 171700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20240117 | 171600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20240117 | 171500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20240117 | 171400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20240117 | 171300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20240117 | 171200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20240117 | 171100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20240117 | 171000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20240117 | 170900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20240117 | 170800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20240117 | 170700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20240117 | 170600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20240117 | 170500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20240117 | 170400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20240117 | 170300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20240117 | 170200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20240117 | 170100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20240117 | 170000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20240117 | 165900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20240117 | 165800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20240117 | 165700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20240117 | 165600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 153 | 20240117 | 165500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20240117 | 165400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20240117 | 165300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20240117 | 165200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20240117 | 165100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20240117 | 165000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20240117 | 164900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20240117 | 164800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20240117 | 164700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20240117 | 164600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20240117 | 164500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20240117 | 164400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20240117 | 164300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20240117 | 164200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20240117 | 164100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20240117 | 164000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20240117 | 163900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20240117 | 163800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20240117 | 163700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20240117 | 163600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20240117 | 163500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20240117 | 163400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20240117 | 163300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20240117 | 163200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20240117 | 163100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20240117 | 163000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20240117 | 162900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20240117 | 162800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20240117 | 162700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20240117 | 162600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 183 | 20240117 | 162500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20240117 | 162400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20240117 | 162300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20240117 | 162200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20240117 | 162100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20240117 | 162000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20240117 | 161900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20240117 | 161800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20240117 | 161700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20240117 | 161600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20240117 | 161500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20240117 | 161400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20240117 | 161300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20240117 | 161200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20240117 | 161100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20240117 | 161000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20240117 | 160900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20240117 | 160800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20240117 | 160700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20240117 | 160600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20240117 | 160500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20240117 | 160400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20240117 | 160300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20240117 | 160200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20240117 | 160100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20240117 | 160000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20240117 | 155900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20240117 | 155800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20240117 | 155700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20240117 | 155600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 213 | 20240117 | 155500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20240117 | 155400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20240117 | 155300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20240117 | 155200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20240117 | 155100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20240117 | 155000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20240117 | 154900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20240117 | 154800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20240117 | 154700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20240117 | 154600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20240117 | 154500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20240117 | 154400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20240117 | 154300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20240117 | 154200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20240117 | 154100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20240117 | 154000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20240117 | 153900 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20240117 | 153800 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20240117 | 153700 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20240117 | 153600 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20240117 | 153500 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20240117 | 153400 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20240117 | 153300 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 236 | 20240117 | 153200 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 237 | 20240117 | 153100 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 0 |
| 238 | 20240117 | 153000 | 1298048880 | 2400 | 2400 | 2400 | 2400 | 25625 |
| 239 | 20240117 | 152900 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 240 | 20240117 | 152800 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 241 | 20240117 | 152700 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 242 | 20240117 | 152600 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 243 | 20240117 | 152500 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 244 | 20240117 | 152400 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 245 | 20240117 | 152300 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 246 | 20240117 | 152200 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 247 | 20240117 | 152100 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 248 | 20240117 | 152000 | 1236548880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 249 | 20240117 | 151900 | 1236548880 | 2415 | 2415 | 2415 | 2410 | 1852 |
| 250 | 20240117 | 151800 | 1232083805 | 2415 | 2410 | 2415 | 2410 | 1692 |
| 251 | 20240117 | 151700 | 1228006065 | 2410 | 2415 | 2415 | 2410 | 849 |
| 252 | 20240117 | 151600 | 1225959870 | 2415 | 2415 | 2415 | 2415 | 33 |
| 253 | 20240117 | 151500 | 1225880175 | 2415 | 2415 | 2415 | 2410 | 242 |
| 254 | 20240117 | 151400 | 1225296760 | 2415 | 2415 | 2415 | 2415 | 35 |
| 255 | 20240117 | 151300 | 1225212235 | 2415 | 2420 | 2420 | 2415 | 1135 |
| 256 | 20240117 | 151200 | 1222471170 | 2420 | 2420 | 2420 | 2420 | 3 |
| 257 | 20240117 | 151100 | 1222463910 | 2420 | 2415 | 2420 | 2415 | 163 |
| 258 | 20240117 | 151000 | 1222069980 | 2415 | 2420 | 2420 | 2415 | 3395 |
| 259 | 20240117 | 150900 | 1213856580 | 2420 | 2415 | 2420 | 2415 | 1266 |
| 260 | 20240117 | 150800 | 1210792950 | 2420 | 2420 | 2420 | 2420 | 1 |
| 261 | 20240117 | 150700 | 1210790530 | 2420 | 2415 | 2420 | 2415 | 1718 |
| 262 | 20240117 | 150600 | 1206641510 | 2420 | 2420 | 2420 | 2420 | 1185 |
| 263 | 20240117 | 150500 | 1203773810 | 2415 | 2415 | 2415 | 2415 | 0 |
| 264 | 20240117 | 150400 | 1203773810 | 2415 | 2415 | 2415 | 2415 | 0 |
| 265 | 20240117 | 150300 | 1203773810 | 2415 | 2415 | 2415 | 2415 | 3915 |
| 266 | 20240117 | 150200 | 1194319085 | 2410 | 2410 | 2410 | 2400 | 2246 |
| 267 | 20240117 | 150100 | 1188917885 | 2400 | 2410 | 2410 | 2400 | 514 |
| 268 | 20240117 | 150000 | 1187682100 | 2410 | 2410 | 2410 | 2410 | 2089 |
| 269 | 20240117 | 145900 | 1182647610 | 2410 | 2410 | 2410 | 2410 | 268 |
| 270 | 20240117 | 145800 | 1182001730 | 2405 | 2405 | 2405 | 2405 | 1065 |
| 271 | 20240117 | 145700 | 1179440405 | 2405 | 2405 | 2405 | 2405 | 556 |
| 272 | 20240117 | 145600 | 1178103225 | 2405 | 2405 | 2405 | 2405 | 0 |
| 273 | 20240117 | 145500 | 1178103225 | 2405 | 2405 | 2405 | 2400 | 2159 |
| 274 | 20240117 | 145400 | 1172911495 | 2405 | 2405 | 2405 | 2405 | 5 |
| 275 | 20240117 | 145300 | 1172899470 | 2400 | 2405 | 2405 | 2400 | 5697 |
| 276 | 20240117 | 145200 | 1159216745 | 2410 | 2410 | 2410 | 2410 | 12 |
| 277 | 20240117 | 145100 | 1159187825 | 2410 | 2410 | 2410 | 2410 | 6 |
| 278 | 20240117 | 145000 | 1159173365 | 2410 | 2410 | 2410 | 2410 | 5 |
| 279 | 20240117 | 144900 | 1159161315 | 2410 | 2410 | 2410 | 2410 | 0 |
| 280 | 20240117 | 144800 | 1159161315 | 2410 | 2410 | 2410 | 2410 | 717 |
| 281 | 20240117 | 144700 | 1157433345 | 2410 | 2410 | 2410 | 2405 | 4 |
| 282 | 20240117 | 144600 | 1157423710 | 2410 | 2410 | 2410 | 2410 | 540 |
| 283 | 20240117 | 144500 | 1156122310 | 2410 | 2405 | 2410 | 2405 | 45 |
| 284 | 20240117 | 144400 | 1156014080 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 285 | 20240117 | 144300 | 1153604080 | 2410 | 2410 | 2410 | 2410 | 0 |
| 286 | 20240117 | 144200 | 1153604080 | 2410 | 2410 | 2410 | 2410 | 1629 |
| 287 | 20240117 | 144100 | 1149678190 | 2410 | 2410 | 2410 | 2410 | 1113 |
| 288 | 20240117 | 144000 | 1146995860 | 2410 | 2410 | 2410 | 2410 | 2 |
| 289 | 20240117 | 143900 | 1146991040 | 2410 | 2410 | 2410 | 2410 | 36 |
| 290 | 20240117 | 143800 | 1146904280 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20240117 | 143700 | 1146904280 | 2410 | 2410 | 2410 | 2410 | 0 |
| 292 | 20240117 | 143600 | 1146904280 | 2410 | 2405 | 2410 | 2405 | 31 |
| 293 | 20240117 | 143500 | 1146829720 | 2410 | 2410 | 2410 | 2405 | 207 |
| 294 | 20240117 | 143400 | 1146331100 | 2405 | 2405 | 2405 | 2405 | 0 |
| 295 | 20240117 | 143300 | 1146331100 | 2405 | 2405 | 2405 | 2405 | 10 |
| 296 | 20240117 | 143200 | 1146307050 | 2405 | 2405 | 2405 | 2405 | 209 |
| 297 | 20240117 | 143100 | 1145804405 | 2405 | 2405 | 2405 | 2405 | 190 |
| 298 | 20240117 | 143000 | 1145347455 | 2405 | 2405 | 2405 | 2405 | 0 |
| 299 | 20240117 | 142900 | 1145347455 | 2405 | 2405 | 2405 | 2400 | 410 |
| 300 | 20240117 | 142800 | 1144361905 | 2410 | 2405 | 2410 | 2405 | 7 |
| 301 | 20240117 | 142700 | 1144345065 | 2405 | 2405 | 2405 | 2405 | 0 |
| 302 | 20240117 | 142600 | 1144345065 | 2405 | 2405 | 2405 | 2405 | 4 |
| 303 | 20240117 | 142500 | 1144335445 | 2400 | 2405 | 2405 | 2400 | 700 |
| 304 | 20240117 | 142400 | 1142653565 | 2410 | 2405 | 2410 | 2405 | 22 |
| 305 | 20240117 | 142300 | 1142600645 | 2410 | 2405 | 2410 | 2405 | 1996 |
| 306 | 20240117 | 142200 | 1137799190 | 2410 | 2410 | 2410 | 2410 | 0 |
| 307 | 20240117 | 142100 | 1137799190 | 2410 | 2405 | 2410 | 2405 | 867 |
| 308 | 20240117 | 142000 | 1135713020 | 2405 | 2410 | 2410 | 2405 | 3302 |
| 309 | 20240117 | 141900 | 1127771630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 310 | 20240117 | 141800 | 1127771630 | 2405 | 2405 | 2405 | 2405 | 67 |
| 311 | 20240117 | 141700 | 1127610495 | 2410 | 2410 | 2410 | 2410 | 1 |
| 312 | 20240117 | 141600 | 1127608085 | 2410 | 2410 | 2410 | 2410 | 1 |
| 313 | 20240117 | 141500 | 1127605675 | 2410 | 2410 | 2410 | 2410 | 6 |
| 314 | 20240117 | 141400 | 1127591215 | 2410 | 2410 | 2410 | 2410 | 1 |
| 315 | 20240117 | 141300 | 1127588805 | 2410 | 2410 | 2410 | 2410 | 0 |
| 316 | 20240117 | 141200 | 1127588805 | 2410 | 2410 | 2410 | 2410 | 9 |
| 317 | 20240117 | 141100 | 1127567115 | 2410 | 2410 | 2410 | 2410 | 8 |
| 318 | 20240117 | 141000 | 1127547835 | 2410 | 2410 | 2410 | 2410 | 95 |
| 319 | 20240117 | 140900 | 1127318885 | 2410 | 2410 | 2410 | 2410 | 99 |
| 320 | 20240117 | 140800 | 1127080295 | 2415 | 2415 | 2415 | 2415 | 2 |
| 321 | 20240117 | 140700 | 1127075465 | 2410 | 2415 | 2415 | 2410 | 561 |
| 322 | 20240117 | 140600 | 1125723440 | 2415 | 2415 | 2415 | 2415 | 200 |
| 323 | 20240117 | 140500 | 1125240440 | 2420 | 2420 | 2420 | 2420 | 13 |
| 324 | 20240117 | 140400 | 1125208980 | 2420 | 2420 | 2420 | 2420 | 10 |
| 325 | 20240117 | 140300 | 1125184780 | 2420 | 2415 | 2420 | 2415 | 1030 |
| 326 | 20240117 | 140200 | 1122692680 | 2420 | 2420 | 2420 | 2420 | 4 |
| 327 | 20240117 | 140100 | 1122683000 | 2420 | 2420 | 2420 | 2420 | 310 |
| 328 | 20240117 | 140000 | 1121932800 | 2420 | 2420 | 2420 | 2420 | 2 |
| 329 | 20240117 | 135900 | 1121927960 | 2420 | 2420 | 2420 | 2420 | 5 |
| 330 | 20240117 | 135800 | 1121915860 | 2420 | 2420 | 2420 | 2420 | 62 |
| 331 | 20240117 | 135700 | 1121765820 | 2420 | 2420 | 2420 | 2420 | 1 |
| 332 | 20240117 | 135600 | 1121763400 | 2420 | 2420 | 2420 | 2420 | 4188 |
| 333 | 20240117 | 135500 | 1111628440 | 2420 | 2420 | 2420 | 2420 | 1253 |
| 334 | 20240117 | 135400 | 1108596180 | 2415 | 2415 | 2415 | 2415 | 0 |
| 335 | 20240117 | 135300 | 1108596180 | 2415 | 2415 | 2415 | 2415 | 0 |
| 336 | 20240117 | 135200 | 1108596180 | 2415 | 2415 | 2415 | 2415 | 0 |
| 337 | 20240117 | 135100 | 1108596180 | 2415 | 2415 | 2415 | 2415 | 122 |
| 338 | 20240117 | 135000 | 1108301550 | 2415 | 2415 | 2415 | 2415 | 0 |
| 339 | 20240117 | 134900 | 1108301550 | 2415 | 2415 | 2415 | 2415 | 200 |
| 340 | 20240117 | 134800 | 1107818550 | 2415 | 2410 | 2415 | 2410 | 16583 |
| 341 | 20240117 | 134700 | 1067850130 | 2410 | 2410 | 2410 | 2405 | 14212 |
| 342 | 20240117 | 134600 | 1033599665 | 2410 | 2410 | 2410 | 2410 | 0 |
| 343 | 20240117 | 134500 | 1033599665 | 2410 | 2405 | 2410 | 2405 | 965 |
| 344 | 20240117 | 134400 | 1031278835 | 2405 | 2405 | 2405 | 2405 | 63 |
| 345 | 20240117 | 134300 | 1031127320 | 2400 | 2405 | 2405 | 2400 | 910 |
| 346 | 20240117 | 134200 | 1028942260 | 2405 | 2405 | 2405 | 2405 | 42 |
| 347 | 20240117 | 134100 | 1028841250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 348 | 20240117 | 134000 | 1028841250 | 2405 | 2405 | 2405 | 2405 | 106 |
| 349 | 20240117 | 133900 | 1028586320 | 2405 | 2405 | 2405 | 2400 | 304 |
| 350 | 20240117 | 133800 | 1027856700 | 2400 | 2405 | 2405 | 2400 | 4857 |
| 351 | 20240117 | 133700 | 1016199860 | 2405 | 2400 | 2405 | 2400 | 2454 |
| 352 | 20240117 | 133600 | 1010307380 | 2405 | 2405 | 2405 | 2400 | 1058 |
| 353 | 20240117 | 133500 | 1007763155 | 2405 | 2405 | 2405 | 2405 | 15427 |
| 354 | 20240117 | 133400 | 970661220 | 2410 | 2410 | 2410 | 2410 | 51 |
| 355 | 20240117 | 133300 | 970538310 | 2410 | 2410 | 2410 | 2410 | 0 |
| 356 | 20240117 | 133200 | 970538310 | 2410 | 2410 | 2410 | 2410 | 41 |
| 357 | 20240117 | 133100 | 970439500 | 2410 | 2410 | 2410 | 2405 | 1481 |
| 358 | 20240117 | 133000 | 966877670 | 2410 | 2410 | 2410 | 2410 | 1 |
| 359 | 20240117 | 132900 | 966875260 | 2410 | 2415 | 2415 | 2410 | 790 |
| 360 | 20240117 | 132800 | 964971355 | 2415 | 2415 | 2415 | 2415 | 4 |
| 361 | 20240117 | 132700 | 964961695 | 2415 | 2415 | 2415 | 2415 | 319 |
| 362 | 20240117 | 132600 | 964191310 | 2415 | 2415 | 2415 | 2410 | 121 |
| 363 | 20240117 | 132500 | 963899595 | 2415 | 2415 | 2415 | 2415 | 637 |
| 364 | 20240117 | 132400 | 962361240 | 2415 | 2415 | 2415 | 2415 | 5 |
| 365 | 20240117 | 132300 | 962349165 | 2415 | 2415 | 2415 | 2415 | 602 |
| 366 | 20240117 | 132200 | 960895335 | 2410 | 2415 | 2415 | 2410 | 2270 |
| 367 | 20240117 | 132100 | 955422735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 368 | 20240117 | 132000 | 955422735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 369 | 20240117 | 131900 | 955422735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 370 | 20240117 | 131800 | 955422735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 371 | 20240117 | 131700 | 955422735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 372 | 20240117 | 131600 | 955422735 | 2415 | 2415 | 2415 | 2415 | 1 |
| 373 | 20240117 | 131500 | 955420320 | 2415 | 2415 | 2415 | 2415 | 101 |
| 374 | 20240117 | 131400 | 955176405 | 2410 | 2410 | 2410 | 2410 | 1737 |
| 375 | 20240117 | 131300 | 950990235 | 2410 | 2410 | 2410 | 2410 | 343 |
| 376 | 20240117 | 131200 | 950163605 | 2410 | 2410 | 2410 | 2410 | 21 |
| 377 | 20240117 | 131100 | 950112995 | 2410 | 2410 | 2410 | 2410 | 1636 |
| 378 | 20240117 | 131000 | 946170235 | 2410 | 2410 | 2415 | 2410 | 658 |
| 379 | 20240117 | 130900 | 944584450 | 2415 | 2415 | 2415 | 2415 | 1 |
| 380 | 20240117 | 130800 | 944582035 | 2415 | 2415 | 2415 | 2415 | 101 |
| 381 | 20240117 | 130700 | 944338120 | 2415 | 2415 | 2415 | 2415 | 4179 |
| 382 | 20240117 | 130600 | 934245835 | 2415 | 2410 | 2415 | 2410 | 760 |
| 383 | 20240117 | 130500 | 932414230 | 2415 | 2415 | 2415 | 2415 | 3 |
| 384 | 20240117 | 130400 | 932406985 | 2415 | 2415 | 2415 | 2415 | 0 |
| 385 | 20240117 | 130300 | 932406985 | 2415 | 2410 | 2415 | 2410 | 12 |
| 386 | 20240117 | 130200 | 932378060 | 2410 | 2410 | 2415 | 2410 | 190 |
| 387 | 20240117 | 130100 | 931920130 | 2415 | 2410 | 2415 | 2410 | 961 |
| 388 | 20240117 | 130000 | 929604105 | 2415 | 2415 | 2415 | 2415 | 0 |
| 389 | 20240117 | 125900 | 929604105 | 2415 | 2415 | 2415 | 2415 | 25 |
| 390 | 20240117 | 125800 | 929543730 | 2415 | 2415 | 2415 | 2410 | 507 |
| 391 | 20240117 | 125700 | 928321835 | 2410 | 2415 | 2415 | 2410 | 969 |
| 392 | 20240117 | 125600 | 925986520 | 2415 | 2410 | 2415 | 2410 | 531 |
| 393 | 20240117 | 125500 | 924706715 | 2410 | 2410 | 2410 | 2410 | 210 |
| 394 | 20240117 | 125400 | 924200615 | 2410 | 2410 | 2410 | 2410 | 445 |
| 395 | 20240117 | 125300 | 923128165 | 2410 | 2410 | 2410 | 2410 | 0 |
| 396 | 20240117 | 125200 | 923128165 | 2410 | 2410 | 2410 | 2410 | 1 |
| 397 | 20240117 | 125100 | 923125755 | 2410 | 2410 | 2410 | 2410 | 0 |
| 398 | 20240117 | 125000 | 923125755 | 2410 | 2410 | 2410 | 2410 | 1 |
| 399 | 20240117 | 124900 | 923123345 | 2410 | 2405 | 2410 | 2405 | 561 |
| 400 | 20240117 | 124800 | 921774135 | 2410 | 2410 | 2410 | 2410 | 5 |
| 401 | 20240117 | 124700 | 921762085 | 2410 | 2410 | 2410 | 2410 | 673 |
| 402 | 20240117 | 124600 | 920140155 | 2410 | 2410 | 2410 | 2410 | 1 |
| 403 | 20240117 | 124500 | 920137745 | 2410 | 2410 | 2410 | 2410 | 399 |
| 404 | 20240117 | 124400 | 919176155 | 2410 | 2405 | 2410 | 2405 | 136 |
| 405 | 20240117 | 124300 | 918849020 | 2405 | 2405 | 2405 | 2405 | 450 |
| 406 | 20240117 | 124200 | 917766770 | 2405 | 2405 | 2405 | 2405 | 8 |
| 407 | 20240117 | 124100 | 917747530 | 2405 | 2405 | 2410 | 2405 | 1005 |
| 408 | 20240117 | 124000 | 915330500 | 2405 | 2405 | 2405 | 2405 | 5 |
| 409 | 20240117 | 123900 | 915318475 | 2405 | 2400 | 2405 | 2400 | 3626 |
| 410 | 20240117 | 123800 | 906616070 | 2405 | 2405 | 2405 | 2400 | 133 |
| 411 | 20240117 | 123700 | 906296355 | 2405 | 2405 | 2405 | 2405 | 0 |
| 412 | 20240117 | 123600 | 906296355 | 2405 | 2405 | 2405 | 2405 | 18 |
| 413 | 20240117 | 123500 | 906253065 | 2405 | 2410 | 2410 | 2405 | 6 |
| 414 | 20240117 | 123400 | 906238630 | 2410 | 2410 | 2410 | 2410 | 1 |
| 415 | 20240117 | 123300 | 906236220 | 2410 | 2410 | 2410 | 2410 | 1 |
| 416 | 20240117 | 123200 | 906233810 | 2405 | 2405 | 2405 | 2405 | 48 |
| 417 | 20240117 | 123100 | 906118370 | 2405 | 2410 | 2410 | 2405 | 976 |
| 418 | 20240117 | 123000 | 903768590 | 2410 | 2415 | 2415 | 2410 | 1007 |
| 419 | 20240117 | 122900 | 901336705 | 2415 | 2410 | 2415 | 2410 | 2058 |
| 420 | 20240117 | 122800 | 896371915 | 2410 | 2410 | 2410 | 2410 | 0 |
| 421 | 20240117 | 122700 | 896371915 | 2410 | 2405 | 2410 | 2405 | 980 |
| 422 | 20240117 | 122600 | 894014175 | 2400 | 2405 | 2405 | 2400 | 1280 |
| 423 | 20240117 | 122500 | 890937175 | 2405 | 2405 | 2405 | 2405 | 6 |
| 424 | 20240117 | 122400 | 890922745 | 2400 | 2405 | 2405 | 2400 | 40 |
| 425 | 20240117 | 122300 | 890826645 | 2405 | 2400 | 2405 | 2400 | 9 |
| 426 | 20240117 | 122200 | 890805040 | 2405 | 2405 | 2405 | 2405 | 0 |
| 427 | 20240117 | 122100 | 890805040 | 2405 | 2405 | 2405 | 2405 | 149 |
| 428 | 20240117 | 122000 | 890446695 | 2405 | 2405 | 2405 | 2405 | 515 |
| 429 | 20240117 | 121900 | 889208120 | 2405 | 2405 | 2405 | 2405 | 72 |
| 430 | 20240117 | 121800 | 889034960 | 2400 | 2405 | 2405 | 2400 | 205 |
| 431 | 20240117 | 121700 | 888542930 | 2405 | 2400 | 2405 | 2400 | 8 |
| 432 | 20240117 | 121600 | 888523695 | 2405 | 2405 | 2405 | 2405 | 59 |
| 433 | 20240117 | 121500 | 888381800 | 2405 | 2405 | 2405 | 2405 | 166 |
| 434 | 20240117 | 121400 | 887982570 | 2405 | 2405 | 2405 | 2405 | 3 |
| 435 | 20240117 | 121300 | 887975355 | 2405 | 2405 | 2405 | 2400 | 33 |
| 436 | 20240117 | 121200 | 887896000 | 2405 | 2405 | 2405 | 2405 | 10 |
| 437 | 20240117 | 121100 | 887871950 | 2405 | 2405 | 2405 | 2405 | 428 |
| 438 | 20240117 | 121000 | 886842610 | 2400 | 2400 | 2400 | 2400 | 33 |
| 439 | 20240117 | 120900 | 886763410 | 2405 | 2405 | 2405 | 2405 | 106 |
| 440 | 20240117 | 120800 | 886508480 | 2405 | 2405 | 2405 | 2405 | 0 |
| 441 | 20240117 | 120700 | 886508480 | 2405 | 2405 | 2405 | 2405 | 0 |
| 442 | 20240117 | 120600 | 886508480 | 2405 | 2410 | 2410 | 2405 | 1201 |
| 443 | 20240117 | 120500 | 883620070 | 2410 | 2410 | 2410 | 2410 | 0 |
| 444 | 20240117 | 120400 | 883620070 | 2410 | 2410 | 2410 | 2410 | 6 |
| 445 | 20240117 | 120300 | 883605610 | 2410 | 2405 | 2410 | 2405 | 1005 |
| 446 | 20240117 | 120200 | 881188560 | 2410 | 2410 | 2410 | 2410 | 1 |
| 447 | 20240117 | 120100 | 881186150 | 2410 | 2410 | 2410 | 2410 | 1 |
| 448 | 20240117 | 120000 | 881183740 | 2410 | 2410 | 2410 | 2410 | 142 |
| 449 | 20240117 | 115900 | 880841520 | 2420 | 2420 | 2420 | 2420 | 100 |
| 450 | 20240117 | 115800 | 880599520 | 2415 | 2415 | 2415 | 2415 | 0 |
| 451 | 20240117 | 115700 | 880599520 | 2415 | 2415 | 2415 | 2415 | 0 |
| 452 | 20240117 | 115600 | 880599520 | 2415 | 2415 | 2415 | 2415 | 0 |
| 453 | 20240117 | 115500 | 880599520 | 2415 | 2415 | 2415 | 2415 | 1 |
| 454 | 20240117 | 115400 | 880597105 | 2415 | 2415 | 2415 | 2415 | 0 |
| 455 | 20240117 | 115300 | 880597105 | 2415 | 2415 | 2415 | 2415 | 1 |
| 456 | 20240117 | 115200 | 880594690 | 2405 | 2405 | 2405 | 2405 | 6141 |
| 457 | 20240117 | 115100 | 865825585 | 2410 | 2410 | 2410 | 2410 | 26 |
| 458 | 20240117 | 115000 | 865762925 | 2410 | 2410 | 2410 | 2410 | 500 |
| 459 | 20240117 | 114900 | 864557925 | 2410 | 2410 | 2410 | 2410 | 108 |
| 460 | 20240117 | 114800 | 864297645 | 2410 | 2420 | 2420 | 2410 | 3 |
| 461 | 20240117 | 114700 | 864290405 | 2410 | 2410 | 2410 | 2410 | 414 |
| 462 | 20240117 | 114600 | 863292665 | 2420 | 2420 | 2420 | 2420 | 200 |
| 463 | 20240117 | 114500 | 862808665 | 2410 | 2410 | 2410 | 2410 | 20 |
| 464 | 20240117 | 114400 | 862760465 | 2405 | 2405 | 2405 | 2405 | 0 |
| 465 | 20240117 | 114300 | 862760465 | 2405 | 2410 | 2410 | 2405 | 1010 |
| 466 | 20240117 | 114200 | 860331380 | 2410 | 2410 | 2410 | 2410 | 2 |
| 467 | 20240117 | 114100 | 860326560 | 2410 | 2410 | 2410 | 2410 | 10 |
| 468 | 20240117 | 114000 | 860302460 | 2410 | 2410 | 2410 | 2410 | 200 |
| 469 | 20240117 | 113900 | 859820460 | 2410 | 2410 | 2410 | 2410 | 1960 |
| 470 | 20240117 | 113800 | 855096860 | 2415 | 2415 | 2415 | 2415 | 0 |
| 471 | 20240117 | 113700 | 855096860 | 2415 | 2415 | 2415 | 2415 | 10 |
| 472 | 20240117 | 113600 | 855072710 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 473 | 20240117 | 113500 | 852662710 | 2410 | 2410 | 2410 | 2410 | 0 |
| 474 | 20240117 | 113400 | 852662710 | 2410 | 2410 | 2410 | 2410 | 652 |
| 475 | 20240117 | 113300 | 851091390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 476 | 20240117 | 113200 | 851091390 | 2410 | 2410 | 2410 | 2410 | 82 |
| 477 | 20240117 | 113100 | 850893770 | 2410 | 2415 | 2415 | 2410 | 1409 |
| 478 | 20240117 | 113000 | 847491045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 479 | 20240117 | 112900 | 847491045 | 2420 | 2420 | 2420 | 2420 | 12 |
| 480 | 20240117 | 112800 | 847462005 | 2420 | 2415 | 2420 | 2415 | 605 |
| 481 | 20240117 | 112700 | 845998155 | 2420 | 2420 | 2420 | 2420 | 2 |
| 482 | 20240117 | 112600 | 845993315 | 2420 | 2420 | 2420 | 2420 | 10 |
| 483 | 20240117 | 112500 | 845969115 | 2415 | 2420 | 2420 | 2415 | 592 |
| 484 | 20240117 | 112400 | 844539260 | 2415 | 2415 | 2415 | 2415 | 20592 |
| 485 | 20240117 | 112300 | 794809580 | 2415 | 2415 | 2415 | 2415 | 400 |
| 486 | 20240117 | 112200 | 793843580 | 2420 | 2420 | 2420 | 2420 | 100 |
| 487 | 20240117 | 112100 | 793601580 | 2420 | 2420 | 2420 | 2420 | 0 |
| 488 | 20240117 | 112000 | 793601580 | 2420 | 2425 | 2425 | 2420 | 10291 |
| 489 | 20240117 | 111900 | 768692360 | 2425 | 2425 | 2425 | 2425 | 284 |
| 490 | 20240117 | 111800 | 768003660 | 2425 | 2420 | 2425 | 2420 | 7081 |
| 491 | 20240117 | 111700 | 750855140 | 2420 | 2420 | 2420 | 2420 | 492 |
| 492 | 20240117 | 111600 | 749664500 | 2420 | 2420 | 2420 | 2420 | 534 |
| 493 | 20240117 | 111500 | 748372220 | 2420 | 2420 | 2420 | 2420 | 50 |
| 494 | 20240117 | 111400 | 748251220 | 2420 | 2420 | 2420 | 2420 | 70 |
| 495 | 20240117 | 111300 | 748081820 | 2420 | 2420 | 2420 | 2420 | 1 |
| 496 | 20240117 | 111200 | 748079400 | 2420 | 2420 | 2420 | 2420 | 0 |
| 497 | 20240117 | 111100 | 748079400 | 2420 | 2420 | 2420 | 2420 | 1888 |
| 498 | 20240117 | 111000 | 743510440 | 2420 | 2420 | 2420 | 2420 | 1726 |
| 499 | 20240117 | 110900 | 739333520 | 2415 | 2415 | 2415 | 2415 | 82 |
| 500 | 20240117 | 110800 | 739135490 | 2415 | 2415 | 2415 | 2415 | 3000 |
| 501 | 20240117 | 110700 | 731890490 | 2415 | 2420 | 2420 | 2415 | 230 |
| 502 | 20240117 | 110600 | 731334290 | 2420 | 2420 | 2420 | 2420 | 250 |
| 503 | 20240117 | 110500 | 730729290 | 2420 | 2420 | 2420 | 2420 | 29 |
| 504 | 20240117 | 110400 | 730659110 | 2420 | 2420 | 2420 | 2420 | 42 |
| 505 | 20240117 | 110300 | 730557470 | 2420 | 2415 | 2420 | 2415 | 3715 |
| 506 | 20240117 | 110200 | 721585665 | 2415 | 2415 | 2415 | 2415 | 0 |
| 507 | 20240117 | 110100 | 721585665 | 2415 | 2420 | 2420 | 2415 | 213 |
| 508 | 20240117 | 110000 | 721071235 | 2420 | 2420 | 2420 | 2420 | 57 |
| 509 | 20240117 | 105900 | 720933295 | 2420 | 2415 | 2420 | 2415 | 63 |
| 510 | 20240117 | 105800 | 720781145 | 2415 | 2420 | 2420 | 2415 | 52 |
| 511 | 20240117 | 105700 | 720655315 | 2420 | 2420 | 2420 | 2415 | 27 |
| 512 | 20240117 | 105600 | 720590000 | 2415 | 2415 | 2420 | 2415 | 4181 |
| 513 | 20240117 | 105500 | 710492805 | 2420 | 2415 | 2420 | 2415 | 103 |
| 514 | 20240117 | 105400 | 710243560 | 2420 | 2420 | 2420 | 2420 | 1633 |
| 515 | 20240117 | 105300 | 706291700 | 2420 | 2420 | 2420 | 2420 | 605 |
| 516 | 20240117 | 105200 | 704827600 | 2420 | 2420 | 2420 | 2420 | 0 |
| 517 | 20240117 | 105100 | 704827600 | 2420 | 2420 | 2420 | 2420 | 60 |
| 518 | 20240117 | 105000 | 704682400 | 2420 | 2420 | 2420 | 2420 | 50 |
| 519 | 20240117 | 104900 | 704561400 | 2425 | 2425 | 2425 | 2425 | 15 |
| 520 | 20240117 | 104800 | 704525025 | 2425 | 2425 | 2425 | 2425 | 170 |
| 521 | 20240117 | 104700 | 704112775 | 2425 | 2420 | 2425 | 2415 | 143 |
| 522 | 20240117 | 104600 | 703766520 | 2425 | 2425 | 2425 | 2425 | 0 |
| 523 | 20240117 | 104500 | 703766520 | 2425 | 2425 | 2425 | 2425 | 0 |
| 524 | 20240117 | 104400 | 703766520 | 2425 | 2420 | 2425 | 2420 | 42 |
| 525 | 20240117 | 104300 | 703664735 | 2425 | 2425 | 2425 | 2425 | 1 |
| 526 | 20240117 | 104200 | 703662310 | 2420 | 2420 | 2420 | 2420 | 0 |
| 527 | 20240117 | 104100 | 703662310 | 2420 | 2420 | 2420 | 2420 | 15 |
| 528 | 20240117 | 104000 | 703626010 | 2420 | 2420 | 2420 | 2420 | 6895 |
| 529 | 20240117 | 103900 | 686940110 | 2420 | 2420 | 2420 | 2420 | 379 |
| 530 | 20240117 | 103800 | 686022930 | 2425 | 2425 | 2425 | 2425 | 480 |
| 531 | 20240117 | 103700 | 684858930 | 2425 | 2425 | 2425 | 2425 | 701 |
| 532 | 20240117 | 103600 | 683159005 | 2425 | 2425 | 2425 | 2425 | 20 |
| 533 | 20240117 | 103500 | 683110505 | 2425 | 2425 | 2425 | 2425 | 145 |
| 534 | 20240117 | 103400 | 682758880 | 2425 | 2425 | 2425 | 2425 | 0 |
| 535 | 20240117 | 103300 | 682758880 | 2425 | 2420 | 2425 | 2420 | 37 |
| 536 | 20240117 | 103200 | 682669180 | 2415 | 2420 | 2420 | 2415 | 22 |
| 537 | 20240117 | 103100 | 682615950 | 2425 | 2420 | 2425 | 2420 | 619 |
| 538 | 20240117 | 103000 | 681114880 | 2420 | 2420 | 2420 | 2420 | 152 |
| 539 | 20240117 | 102900 | 680747040 | 2420 | 2415 | 2420 | 2415 | 2000 |
| 540 | 20240117 | 102800 | 675908505 | 2415 | 2410 | 2415 | 2410 | 7 |
| 541 | 20240117 | 102700 | 675891620 | 2415 | 2415 | 2415 | 2415 | 101 |
| 542 | 20240117 | 102600 | 675647705 | 2415 | 2415 | 2415 | 2410 | 156 |
| 543 | 20240117 | 102500 | 675270990 | 2415 | 2420 | 2420 | 2415 | 1217 |
| 544 | 20240117 | 102400 | 672331930 | 2415 | 2420 | 2420 | 2415 | 406 |
| 545 | 20240117 | 102300 | 671351350 | 2425 | 2425 | 2425 | 2425 | 240 |
| 546 | 20240117 | 102200 | 670769350 | 2430 | 2420 | 2430 | 2420 | 595 |
| 547 | 20240117 | 102100 | 669326625 | 2420 | 2420 | 2420 | 2420 | 215 |
| 548 | 20240117 | 102000 | 668806325 | 2420 | 2420 | 2420 | 2420 | 12 |
| 549 | 20240117 | 101900 | 668777285 | 2420 | 2410 | 2420 | 2410 | 2304 |
| 550 | 20240117 | 101800 | 663224225 | 2400 | 2400 | 2400 | 2400 | 870 |
| 551 | 20240117 | 101700 | 661136225 | 2400 | 2400 | 2400 | 2400 | 400 |
| 552 | 20240117 | 101600 | 660176225 | 2410 | 2400 | 2410 | 2400 | 6266 |
| 553 | 20240117 | 101500 | 645130165 | 2400 | 2400 | 2400 | 2400 | 275 |
| 554 | 20240117 | 101400 | 644470165 | 2410 | 2400 | 2410 | 2400 | 201 |
| 555 | 20240117 | 101300 | 643987755 | 2400 | 2400 | 2405 | 2400 | 2437 |
| 556 | 20240117 | 101200 | 638138945 | 2405 | 2410 | 2410 | 2405 | 123 |
| 557 | 20240117 | 101100 | 637843095 | 2410 | 2405 | 2410 | 2405 | 105 |
| 558 | 20240117 | 101000 | 637590295 | 2405 | 2405 | 2405 | 2400 | 111 |
| 559 | 20240117 | 100900 | 637323675 | 2410 | 2410 | 2410 | 2400 | 430 |
| 560 | 20240117 | 100800 | 636287395 | 2410 | 2410 | 2410 | 2395 | 851 |
| 561 | 20240117 | 100700 | 634239685 | 2415 | 2415 | 2415 | 2390 | 37739 |
| 562 | 20240117 | 100600 | 543613065 | 2415 | 2415 | 2420 | 2415 | 527 |
| 563 | 20240117 | 100500 | 542340335 | 2420 | 2420 | 2420 | 2420 | 203 |
| 564 | 20240117 | 100400 | 541849075 | 2415 | 2420 | 2420 | 2415 | 1806 |
| 565 | 20240117 | 100300 | 537487575 | 2415 | 2420 | 2420 | 2415 | 1171 |
| 566 | 20240117 | 100200 | 534659600 | 2420 | 2425 | 2425 | 2420 | 2093 |
| 567 | 20240117 | 100100 | 529594410 | 2420 | 2410 | 2420 | 2410 | 1717 |
| 568 | 20240117 | 100000 | 525449270 | 2410 | 2420 | 2420 | 2410 | 3165 |
| 569 | 20240117 | 095900 | 517811635 | 2420 | 2420 | 2420 | 2420 | 2585 |
| 570 | 20240117 | 095800 | 511555935 | 2425 | 2425 | 2425 | 2425 | 60 |
| 571 | 20240117 | 095700 | 511410435 | 2425 | 2425 | 2425 | 2420 | 54 |
| 572 | 20240117 | 095600 | 511279685 | 2425 | 2425 | 2425 | 2420 | 31 |
| 573 | 20240117 | 095500 | 511204545 | 2425 | 2425 | 2425 | 2425 | 88 |
| 574 | 20240117 | 095400 | 510991145 | 2425 | 2425 | 2425 | 2420 | 56 |
| 575 | 20240117 | 095300 | 510855375 | 2425 | 2420 | 2425 | 2420 | 470 |
| 576 | 20240117 | 095200 | 509717960 | 2420 | 2425 | 2425 | 2410 | 631 |
| 577 | 20240117 | 095100 | 508192535 | 2425 | 2420 | 2425 | 2410 | 4392 |
| 578 | 20240117 | 095000 | 497575365 | 2415 | 2420 | 2420 | 2415 | 469 |
| 579 | 20240117 | 094900 | 496442725 | 2410 | 2425 | 2425 | 2410 | 1216 |
| 580 | 20240117 | 094800 | 493505225 | 2425 | 2430 | 2430 | 2415 | 3520 |
| 581 | 20240117 | 094700 | 484975090 | 2430 | 2430 | 2430 | 2430 | 198 |
| 582 | 20240117 | 094600 | 484493950 | 2430 | 2430 | 2430 | 2425 | 703 |
| 583 | 20240117 | 094500 | 482789125 | 2430 | 2445 | 2445 | 2410 | 16014 |
| 584 | 20240117 | 094400 | 444043485 | 2445 | 2440 | 2445 | 2440 | 555 |
| 585 | 20240117 | 094300 | 442689245 | 2440 | 2445 | 2445 | 2440 | 293 |
| 586 | 20240117 | 094200 | 441974310 | 2440 | 2440 | 2440 | 2440 | 639 |
| 587 | 20240117 | 094100 | 440415150 | 2435 | 2435 | 2435 | 2435 | 774 |
| 588 | 20240117 | 094000 | 438530460 | 2435 | 2435 | 2435 | 2430 | 128 |
| 589 | 20240117 | 093900 | 438218790 | 2435 | 2430 | 2435 | 2425 | 2394 |
| 590 | 20240117 | 093800 | 432404625 | 2425 | 2430 | 2435 | 2420 | 671 |
| 591 | 20240117 | 093700 | 430776845 | 2430 | 2440 | 2440 | 2425 | 5965 |
| 592 | 20240117 | 093600 | 416296180 | 2440 | 2440 | 2440 | 2440 | 20 |
| 593 | 20240117 | 093500 | 416247380 | 2445 | 2440 | 2445 | 2430 | 5004 |
| 594 | 20240117 | 093400 | 404086625 | 2440 | 2440 | 2440 | 2435 | 7123 |
| 595 | 20240117 | 093300 | 386725725 | 2440 | 2440 | 2440 | 2440 | 3066 |
| 596 | 20240117 | 093200 | 379244685 | 2445 | 2445 | 2445 | 2440 | 4425 |
| 597 | 20240117 | 093100 | 368442310 | 2440 | 2450 | 2450 | 2440 | 5912 |
| 598 | 20240117 | 093000 | 353982305 | 2450 | 2450 | 2450 | 2445 | 800 |
| 599 | 20240117 | 092900 | 352024175 | 2450 | 2455 | 2455 | 2450 | 10630 |
| 600 | 20240117 | 092800 | 325977745 | 2455 | 2455 | 2455 | 2455 | 2010 |
| 601 | 20240117 | 092700 | 321043195 | 2455 | 2455 | 2465 | 2455 | 1658 |
| 602 | 20240117 | 092600 | 316972785 | 2455 | 2460 | 2460 | 2450 | 2612 |
| 603 | 20240117 | 092500 | 310563510 | 2460 | 2455 | 2465 | 2450 | 4314 |
| 604 | 20240117 | 092400 | 299982620 | 2450 | 2450 | 2450 | 2450 | 7956 |
| 605 | 20240117 | 092300 | 280490420 | 2450 | 2455 | 2455 | 2450 | 4829 |
| 606 | 20240117 | 092200 | 268658000 | 2455 | 2455 | 2455 | 2455 | 200 |
| 607 | 20240117 | 092100 | 268167000 | 2450 | 2450 | 2450 | 2450 | 1203 |
| 608 | 20240117 | 092000 | 265219650 | 2450 | 2455 | 2455 | 2450 | 9127 |
| 609 | 20240117 | 091900 | 242858475 | 2455 | 2450 | 2455 | 2450 | 5082 |
| 610 | 20240117 | 091800 | 230406950 | 2450 | 2460 | 2460 | 2450 | 10890 |
| 611 | 20240117 | 091700 | 203662500 | 2460 | 2460 | 2465 | 2455 | 249 |
| 612 | 20240117 | 091600 | 203050190 | 2460 | 2455 | 2460 | 2455 | 899 |
| 613 | 20240117 | 091500 | 200842730 | 2455 | 2450 | 2455 | 2450 | 6136 |
| 614 | 20240117 | 091400 | 185795880 | 2450 | 2465 | 2465 | 2450 | 7701 |
| 615 | 20240117 | 091300 | 166900425 | 2465 | 2460 | 2465 | 2450 | 26453 |
| 616 | 20240117 | 091200 | 102029215 | 2465 | 2465 | 2465 | 2460 | 892 |
| 617 | 20240117 | 091100 | 99833575 | 2465 | 2470 | 2470 | 2465 | 2055 |
| 618 | 20240117 | 091000 | 94767885 | 2465 | 2460 | 2470 | 2460 | 1759 |
| 619 | 20240117 | 090900 | 90440270 | 2460 | 2475 | 2480 | 2460 | 5337 |
| 620 | 20240117 | 090800 | 77274355 | 2480 | 2475 | 2480 | 2475 | 431 |
| 621 | 20240117 | 090700 | 76207625 | 2475 | 2480 | 2485 | 2475 | 4185 |
| 622 | 20240117 | 090600 | 65834725 | 2480 | 2485 | 2485 | 2480 | 3342 |
| 623 | 20240117 | 090500 | 57540570 | 2475 | 2475 | 2475 | 2475 | 801 |
| 624 | 20240117 | 090400 | 55558095 | 2475 | 2495 | 2495 | 2475 | 7619 |
| 625 | 20240117 | 090300 | 36645935 | 2500 | 2510 | 2510 | 2500 | 4352 |
| 626 | 20240117 | 090200 | 25759680 | 2510 | 2515 | 2520 | 2500 | 3828 |
| 627 | 20240117 | 090100 | 16152210 | 2515 | 2520 | 2520 | 2515 | 1023 |
| 628 | 20240117 | 090000 | 13574335 | 2520 | 2520 | 2520 | 2510 | 5392 |