31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 7957 |
| 3 | 20240109 | 192900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20240109 | 192800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20240109 | 192700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20240109 | 192600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20240109 | 192500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20240109 | 192400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20240109 | 192300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20240109 | 192200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20240109 | 192100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20240109 | 192000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20240109 | 191900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20240109 | 191800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20240109 | 191700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20240109 | 191600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20240109 | 191500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20240109 | 191400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20240109 | 191300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20240109 | 191200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20240109 | 191100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20240109 | 191000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20240109 | 190900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20240109 | 190800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20240109 | 190700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20240109 | 190600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20240109 | 190500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20240109 | 190400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20240109 | 190300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20240109 | 190200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20240109 | 190100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20240109 | 190000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 7957 |
| 33 | 20240109 | 185900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20240109 | 185800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20240109 | 185700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20240109 | 185600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20240109 | 185500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20240109 | 185400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20240109 | 185300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20240109 | 185200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20240109 | 185100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20240109 | 185000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20240109 | 184900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20240109 | 184800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20240109 | 184700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20240109 | 184600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20240109 | 184500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20240109 | 184400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20240109 | 184300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20240109 | 184200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20240109 | 184100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20240109 | 184000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20240109 | 183900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20240109 | 183800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20240109 | 183700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20240109 | 183600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20240109 | 183500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20240109 | 183400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20240109 | 183300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20240109 | 183200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20240109 | 183100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20240109 | 183000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 7957 |
| 63 | 20240109 | 182900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20240109 | 182800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20240109 | 182700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20240109 | 182600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20240109 | 182500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20240109 | 182400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20240109 | 182300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20240109 | 182200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20240109 | 182100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20240109 | 182000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20240109 | 181900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20240109 | 181800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20240109 | 181700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20240109 | 181600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20240109 | 181500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20240109 | 181400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20240109 | 181300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20240109 | 181200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20240109 | 181100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20240109 | 181000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20240109 | 180900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20240109 | 180800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20240109 | 180700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20240109 | 180600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20240109 | 180500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20240109 | 180400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20240109 | 180300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20240109 | 180200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20240109 | 180100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20240109 | 180000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 7957 |
| 93 | 20240109 | 175900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20240109 | 175800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20240109 | 175700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20240109 | 175600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20240109 | 175500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20240109 | 175400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20240109 | 175300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20240109 | 175200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20240109 | 175100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20240109 | 175000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20240109 | 174900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20240109 | 174800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20240109 | 174700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20240109 | 174600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20240109 | 174500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20240109 | 174400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20240109 | 174300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20240109 | 174200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20240109 | 174100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20240109 | 174000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20240109 | 173900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20240109 | 173800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20240109 | 173700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20240109 | 173600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20240109 | 173500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20240109 | 173400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20240109 | 173300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20240109 | 173200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20240109 | 173100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20240109 | 173000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 7957 |
| 123 | 20240109 | 172900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20240109 | 172800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20240109 | 172700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20240109 | 172600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20240109 | 172500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20240109 | 172400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20240109 | 172300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20240109 | 172200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20240109 | 172100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20240109 | 172000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20240109 | 171900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20240109 | 171800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20240109 | 171700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20240109 | 171600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20240109 | 171500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20240109 | 171400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20240109 | 171300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20240109 | 171200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20240109 | 171100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20240109 | 171000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20240109 | 170900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20240109 | 170800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20240109 | 170700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20240109 | 170600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20240109 | 170500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20240109 | 170400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20240109 | 170300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20240109 | 170200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20240109 | 170100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20240109 | 170000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 7957 |
| 153 | 20240109 | 165900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20240109 | 165800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20240109 | 165700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20240109 | 165600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20240109 | 165500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20240109 | 165400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20240109 | 165300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20240109 | 165200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20240109 | 165100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20240109 | 165000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20240109 | 164900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20240109 | 164800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20240109 | 164700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20240109 | 164600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20240109 | 164500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20240109 | 164400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20240109 | 164300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20240109 | 164200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20240109 | 164100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20240109 | 164000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20240109 | 163900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20240109 | 163800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20240109 | 163700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20240109 | 163600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20240109 | 163500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20240109 | 163400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20240109 | 163300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20240109 | 163200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20240109 | 163100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20240109 | 163000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 7957 |
| 183 | 20240109 | 162900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20240109 | 162800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20240109 | 162700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20240109 | 162600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20240109 | 162500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20240109 | 162400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 189 | 20240109 | 162300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 190 | 20240109 | 162200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 191 | 20240109 | 162100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 192 | 20240109 | 162000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 193 | 20240109 | 161900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 194 | 20240109 | 161800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 195 | 20240109 | 161700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 196 | 20240109 | 161600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 197 | 20240109 | 161500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 198 | 20240109 | 161400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 199 | 20240109 | 161300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 200 | 20240109 | 161200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 201 | 20240109 | 161100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 202 | 20240109 | 161000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 203 | 20240109 | 160900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 204 | 20240109 | 160800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 205 | 20240109 | 160700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 206 | 20240109 | 160600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 207 | 20240109 | 160500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 208 | 20240109 | 160400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 209 | 20240109 | 160300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 210 | 20240109 | 160200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 211 | 20240109 | 160100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 212 | 20240109 | 160000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 7957 |
| 213 | 20240109 | 155900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 214 | 20240109 | 155800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 215 | 20240109 | 155700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 216 | 20240109 | 155600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 217 | 20240109 | 155500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 218 | 20240109 | 155400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 219 | 20240109 | 155300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 220 | 20240109 | 155200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 221 | 20240109 | 155100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 222 | 20240109 | 155000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 223 | 20240109 | 154900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 224 | 20240109 | 154800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 225 | 20240109 | 154700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 226 | 20240109 | 154600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 227 | 20240109 | 154500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 228 | 20240109 | 154400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 229 | 20240109 | 154300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 230 | 20240109 | 154200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 231 | 20240109 | 154100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 232 | 20240109 | 154000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 233 | 20240109 | 153900 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 234 | 20240109 | 153800 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 235 | 20240109 | 153700 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 236 | 20240109 | 153600 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 237 | 20240109 | 153500 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 238 | 20240109 | 153400 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 239 | 20240109 | 153300 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 240 | 20240109 | 153200 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 241 | 20240109 | 153100 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 0 |
| 242 | 20240109 | 153000 | 1597516335 | 2985 | 2985 | 2985 | 2985 | 15914 |
| 243 | 20240109 | 152900 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 244 | 20240109 | 152800 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 245 | 20240109 | 152700 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 246 | 20240109 | 152600 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 247 | 20240109 | 152500 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 248 | 20240109 | 152400 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 249 | 20240109 | 152300 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 250 | 20240109 | 152200 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 251 | 20240109 | 152100 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 252 | 20240109 | 152000 | 1573764690 | 2990 | 2990 | 2990 | 2990 | 0 |
| 253 | 20240109 | 151900 | 1573764690 | 2990 | 2985 | 2995 | 2985 | 2694 |
| 254 | 20240109 | 151800 | 1565709745 | 2990 | 2990 | 2995 | 2990 | 9460 |
| 255 | 20240109 | 151700 | 1537420975 | 2990 | 2985 | 2990 | 2985 | 4298 |
| 256 | 20240109 | 151600 | 1524582280 | 2985 | 2990 | 2990 | 2985 | 4638 |
| 257 | 20240109 | 151500 | 1510714730 | 2990 | 2980 | 2990 | 2980 | 2761 |
| 258 | 20240109 | 151400 | 1502472535 | 2985 | 2985 | 2985 | 2980 | 2433 |
| 259 | 20240109 | 151300 | 1495210045 | 2980 | 2985 | 2985 | 2980 | 638 |
| 260 | 20240109 | 151200 | 1493308715 | 2980 | 2985 | 2985 | 2980 | 132 |
| 261 | 20240109 | 151100 | 1492915345 | 2980 | 2980 | 2980 | 2980 | 128 |
| 262 | 20240109 | 151000 | 1492533905 | 2980 | 2985 | 2985 | 2980 | 925 |
| 263 | 20240109 | 150900 | 1489773055 | 2980 | 2985 | 2985 | 2980 | 575 |
| 264 | 20240109 | 150800 | 1488056800 | 2980 | 2980 | 2980 | 2980 | 1431 |
| 265 | 20240109 | 150700 | 1483792420 | 2985 | 2980 | 2985 | 2980 | 282 |
| 266 | 20240109 | 150600 | 1482951560 | 2980 | 2975 | 2980 | 2975 | 35 |
| 267 | 20240109 | 150500 | 1482847380 | 2975 | 2980 | 2980 | 2975 | 2227 |
| 268 | 20240109 | 150400 | 1476212455 | 2985 | 2985 | 2990 | 2980 | 3943 |
| 269 | 20240109 | 150300 | 1464442585 | 2985 | 2980 | 2985 | 2980 | 267 |
| 270 | 20240109 | 150200 | 1463645780 | 2975 | 2975 | 2980 | 2975 | 7244 |
| 271 | 20240109 | 150100 | 1442059255 | 2975 | 2970 | 2975 | 2970 | 91 |
| 272 | 20240109 | 150000 | 1441788650 | 2975 | 2975 | 2975 | 2970 | 3879 |
| 273 | 20240109 | 145900 | 1430266250 | 2975 | 2975 | 2980 | 2975 | 148 |
| 274 | 20240109 | 145800 | 1429825450 | 2975 | 2975 | 2975 | 2975 | 25 |
| 275 | 20240109 | 145700 | 1429751075 | 2975 | 2975 | 2980 | 2975 | 721 |
| 276 | 20240109 | 145600 | 1427602775 | 2980 | 2970 | 2980 | 2970 | 6835 |
| 277 | 20240109 | 145500 | 1407270905 | 2965 | 2965 | 2970 | 2965 | 157 |
| 278 | 20240109 | 145400 | 1406805355 | 2970 | 2965 | 2970 | 2965 | 2288 |
| 279 | 20240109 | 145300 | 1400010625 | 2965 | 2970 | 2970 | 2965 | 3612 |
| 280 | 20240109 | 145200 | 1389291530 | 2980 | 2965 | 2980 | 2965 | 64 |
| 281 | 20240109 | 145100 | 1389101285 | 2975 | 2965 | 2975 | 2965 | 819 |
| 282 | 20240109 | 145000 | 1386665215 | 2965 | 2965 | 2970 | 2965 | 1085 |
| 283 | 20240109 | 144900 | 1383448150 | 2965 | 2965 | 2965 | 2965 | 426 |
| 284 | 20240109 | 144800 | 1382185060 | 2970 | 2970 | 2970 | 2970 | 348 |
| 285 | 20240109 | 144700 | 1381151500 | 2970 | 2970 | 2970 | 2970 | 5 |
| 286 | 20240109 | 144600 | 1381136650 | 2970 | 2970 | 2970 | 2970 | 28 |
| 287 | 20240109 | 144500 | 1381053490 | 2970 | 2975 | 2975 | 2970 | 42 |
| 288 | 20240109 | 144400 | 1380928700 | 2975 | 2965 | 2975 | 2965 | 874 |
| 289 | 20240109 | 144300 | 1378329340 | 2970 | 2965 | 2970 | 2965 | 1019 |
| 290 | 20240109 | 144200 | 1375303705 | 2965 | 2965 | 2970 | 2965 | 125 |
| 291 | 20240109 | 144100 | 1374932580 | 2965 | 2965 | 2965 | 2965 | 331 |
| 292 | 20240109 | 144000 | 1373951165 | 2965 | 2965 | 2965 | 2965 | 51 |
| 293 | 20240109 | 143900 | 1373799950 | 2965 | 2970 | 2970 | 2965 | 200 |
| 294 | 20240109 | 143800 | 1373206855 | 2970 | 2965 | 2970 | 2965 | 263 |
| 295 | 20240109 | 143700 | 1372426010 | 2970 | 2970 | 2970 | 2965 | 1323 |
| 296 | 20240109 | 143600 | 1368496960 | 2970 | 2970 | 2970 | 2970 | 549 |
| 297 | 20240109 | 143500 | 1366866430 | 2970 | 2970 | 2970 | 2970 | 26 |
| 298 | 20240109 | 143400 | 1366789210 | 2970 | 2970 | 2970 | 2970 | 29 |
| 299 | 20240109 | 143300 | 1366703080 | 2970 | 2970 | 2970 | 2970 | 5 |
| 300 | 20240109 | 143200 | 1366688230 | 2965 | 2965 | 2965 | 2965 | 650 |
| 301 | 20240109 | 143100 | 1364760980 | 2965 | 2980 | 2980 | 2965 | 4148 |
| 302 | 20240109 | 143000 | 1352440460 | 2980 | 2975 | 2980 | 2970 | 949 |
| 303 | 20240109 | 142900 | 1349617840 | 2975 | 2975 | 2975 | 2975 | 333 |
| 304 | 20240109 | 142800 | 1348627165 | 2980 | 2975 | 2980 | 2975 | 1027 |
| 305 | 20240109 | 142700 | 1345566840 | 2975 | 2980 | 2980 | 2975 | 32 |
| 306 | 20240109 | 142600 | 1345471590 | 2980 | 2980 | 2980 | 2975 | 238 |
| 307 | 20240109 | 142500 | 1344763385 | 2980 | 2975 | 2980 | 2975 | 2671 |
| 308 | 20240109 | 142400 | 1336816910 | 2970 | 2970 | 2970 | 2970 | 9286 |
| 309 | 20240109 | 142300 | 1309237490 | 2970 | 2975 | 2975 | 2970 | 611 |
| 310 | 20240109 | 142200 | 1307422520 | 2970 | 2970 | 2970 | 2970 | 1105 |
| 311 | 20240109 | 142100 | 1304140670 | 2975 | 2970 | 2975 | 2970 | 530 |
| 312 | 20240109 | 142000 | 1302564040 | 2975 | 2975 | 2975 | 2975 | 170 |
| 313 | 20240109 | 141900 | 1302058290 | 2980 | 2975 | 2980 | 2975 | 64 |
| 314 | 20240109 | 141800 | 1301867845 | 2970 | 2975 | 2975 | 2970 | 27 |
| 315 | 20240109 | 141700 | 1301787640 | 2970 | 2970 | 2980 | 2970 | 2356 |
| 316 | 20240109 | 141600 | 1294790220 | 2970 | 2970 | 2970 | 2970 | 46 |
| 317 | 20240109 | 141500 | 1294653600 | 2970 | 2975 | 2975 | 2970 | 435 |
| 318 | 20240109 | 141400 | 1293361625 | 2975 | 2980 | 2980 | 2970 | 3250 |
| 319 | 20240109 | 141300 | 1283687080 | 2980 | 2975 | 2980 | 2975 | 261 |
| 320 | 20240109 | 141200 | 1282910415 | 2975 | 2980 | 2980 | 2975 | 333 |
| 321 | 20240109 | 141100 | 1281919685 | 2975 | 2975 | 2975 | 2975 | 176 |
| 322 | 20240109 | 141000 | 1281396085 | 2985 | 2975 | 2985 | 2975 | 770 |
| 323 | 20240109 | 140900 | 1279105015 | 2975 | 2975 | 2975 | 2975 | 183 |
| 324 | 20240109 | 140800 | 1278560590 | 2975 | 2990 | 2990 | 2975 | 1513 |
| 325 | 20240109 | 140700 | 1274046290 | 2990 | 2975 | 2990 | 2970 | 3328 |
| 326 | 20240109 | 140600 | 1264112350 | 2970 | 2970 | 2980 | 2970 | 2671 |
| 327 | 20240109 | 140500 | 1256154640 | 2970 | 2985 | 2985 | 2970 | 2092 |
| 328 | 20240109 | 140400 | 1249923435 | 2980 | 2985 | 2990 | 2980 | 1437 |
| 329 | 20240109 | 140300 | 1245633630 | 2985 | 2955 | 2985 | 2955 | 20643 |
| 330 | 20240109 | 140200 | 1184186625 | 2955 | 2955 | 2955 | 2955 | 23 |
| 331 | 20240109 | 140100 | 1184118660 | 2955 | 2955 | 2965 | 2955 | 2897 |
| 332 | 20240109 | 140000 | 1175553820 | 2955 | 2955 | 2955 | 2955 | 821 |
| 333 | 20240109 | 135900 | 1173127765 | 2955 | 2960 | 2960 | 2955 | 1992 |
| 334 | 20240109 | 135800 | 1167240270 | 2960 | 2960 | 2960 | 2960 | 23 |
| 335 | 20240109 | 135700 | 1167172190 | 2965 | 2955 | 2965 | 2955 | 438 |
| 336 | 20240109 | 135600 | 1165875730 | 2960 | 2960 | 2960 | 2960 | 2000 |
| 337 | 20240109 | 135500 | 1159955730 | 2960 | 2960 | 2960 | 2960 | 25 |
| 338 | 20240109 | 135400 | 1159881730 | 2960 | 2960 | 2960 | 2960 | 282 |
| 339 | 20240109 | 135300 | 1159047010 | 2960 | 2960 | 2960 | 2960 | 1099 |
| 340 | 20240109 | 135200 | 1155793970 | 2965 | 2955 | 2965 | 2955 | 137 |
| 341 | 20240109 | 135100 | 1155388520 | 2960 | 2955 | 2960 | 2955 | 391 |
| 342 | 20240109 | 135000 | 1154233110 | 2955 | 2955 | 2960 | 2955 | 1161 |
| 343 | 20240109 | 134900 | 1150802295 | 2960 | 2955 | 2960 | 2955 | 61 |
| 344 | 20240109 | 134800 | 1150621840 | 2960 | 2960 | 2960 | 2955 | 2095 |
| 345 | 20240109 | 134700 | 1144427880 | 2955 | 2960 | 2960 | 2955 | 711 |
| 346 | 20240109 | 134600 | 1142326325 | 2955 | 2960 | 2960 | 2955 | 573 |
| 347 | 20240109 | 134500 | 1140632860 | 2960 | 2955 | 2960 | 2955 | 42 |
| 348 | 20240109 | 134400 | 1140508650 | 2955 | 2960 | 2960 | 2955 | 875 |
| 349 | 20240109 | 134300 | 1137921275 | 2955 | 2955 | 2955 | 2955 | 29 |
| 350 | 20240109 | 134200 | 1137835580 | 2960 | 2960 | 2960 | 2960 | 1255 |
| 351 | 20240109 | 134100 | 1134120780 | 2960 | 2955 | 2960 | 2955 | 818 |
| 352 | 20240109 | 134000 | 1131702550 | 2960 | 2955 | 2960 | 2955 | 26 |
| 353 | 20240109 | 133900 | 1131625715 | 2960 | 2960 | 2960 | 2955 | 48 |
| 354 | 20240109 | 133800 | 1131483830 | 2960 | 2955 | 2960 | 2955 | 378 |
| 355 | 20240109 | 133700 | 1130365290 | 2960 | 2960 | 2960 | 2960 | 283 |
| 356 | 20240109 | 133600 | 1129527610 | 2960 | 2960 | 2960 | 2960 | 218 |
| 357 | 20240109 | 133500 | 1128882330 | 2955 | 2955 | 2955 | 2955 | 189 |
| 358 | 20240109 | 133400 | 1128323835 | 2955 | 2955 | 2955 | 2955 | 42 |
| 359 | 20240109 | 133300 | 1128199725 | 2960 | 2960 | 2960 | 2960 | 114 |
| 360 | 20240109 | 133200 | 1127862285 | 2955 | 2955 | 2960 | 2955 | 204 |
| 361 | 20240109 | 133100 | 1127259215 | 2955 | 2955 | 2955 | 2955 | 52 |
| 362 | 20240109 | 133000 | 1127105555 | 2955 | 2955 | 2955 | 2955 | 28 |
| 363 | 20240109 | 132900 | 1127022815 | 2955 | 2955 | 2955 | 2955 | 341 |
| 364 | 20240109 | 132800 | 1126015160 | 2955 | 2955 | 2955 | 2955 | 0 |
| 365 | 20240109 | 132700 | 1126015160 | 2955 | 2950 | 2955 | 2950 | 150 |
| 366 | 20240109 | 132600 | 1125572305 | 2950 | 2960 | 2960 | 2950 | 4983 |
| 367 | 20240109 | 132500 | 1110838775 | 2965 | 2960 | 2965 | 2960 | 2162 |
| 368 | 20240109 | 132400 | 1104439145 | 2965 | 2960 | 2965 | 2960 | 1011 |
| 369 | 20240109 | 132300 | 1101441535 | 2960 | 2965 | 2965 | 2960 | 576 |
| 370 | 20240109 | 132200 | 1099735680 | 2965 | 2965 | 2965 | 2965 | 21 |
| 371 | 20240109 | 132100 | 1099673415 | 2965 | 2960 | 2965 | 2960 | 109 |
| 372 | 20240109 | 132000 | 1099350350 | 2960 | 2960 | 2965 | 2960 | 174 |
| 373 | 20240109 | 131900 | 1098834810 | 2960 | 2965 | 2965 | 2960 | 281 |
| 374 | 20240109 | 131800 | 1098002725 | 2960 | 2960 | 2965 | 2960 | 34 |
| 375 | 20240109 | 131700 | 1097902080 | 2960 | 2965 | 2965 | 2960 | 140 |
| 376 | 20240109 | 131600 | 1097487135 | 2965 | 2960 | 2965 | 2960 | 29 |
| 377 | 20240109 | 131500 | 1097401265 | 2960 | 2960 | 2960 | 2960 | 168 |
| 378 | 20240109 | 131400 | 1096903985 | 2965 | 2960 | 2965 | 2960 | 109 |
| 379 | 20240109 | 131300 | 1096581235 | 2960 | 2970 | 2970 | 2960 | 199 |
| 380 | 20240109 | 131200 | 1095992175 | 2960 | 2960 | 2960 | 2960 | 23 |
| 381 | 20240109 | 131100 | 1095924095 | 2960 | 2960 | 2960 | 2960 | 769 |
| 382 | 20240109 | 131000 | 1093647855 | 2960 | 2970 | 2970 | 2960 | 501 |
| 383 | 20240109 | 130900 | 1092161505 | 2955 | 2955 | 2955 | 2955 | 293 |
| 384 | 20240109 | 130800 | 1091295690 | 2970 | 2970 | 2970 | 2955 | 492 |
| 385 | 20240109 | 130700 | 1089838295 | 2970 | 2965 | 2970 | 2965 | 9 |
| 386 | 20240109 | 130600 | 1089811605 | 2970 | 2970 | 2970 | 2970 | 300 |
| 387 | 20240109 | 130500 | 1088920605 | 2970 | 2965 | 2970 | 2965 | 1649 |
| 388 | 20240109 | 130400 | 1084023190 | 2960 | 2960 | 2960 | 2960 | 41 |
| 389 | 20240109 | 130300 | 1083901830 | 2970 | 2955 | 2970 | 2955 | 208 |
| 390 | 20240109 | 130200 | 1083285665 | 2955 | 2955 | 2955 | 2955 | 993 |
| 391 | 20240109 | 130100 | 1080351350 | 2960 | 2960 | 2960 | 2960 | 976 |
| 392 | 20240109 | 130000 | 1077462390 | 2960 | 2960 | 2960 | 2960 | 202 |
| 393 | 20240109 | 125900 | 1076864470 | 2965 | 2965 | 2965 | 2965 | 50 |
| 394 | 20240109 | 125800 | 1076716220 | 2965 | 2965 | 2965 | 2965 | 100 |
| 395 | 20240109 | 125700 | 1076419720 | 2965 | 2965 | 2965 | 2965 | 321 |
| 396 | 20240109 | 125600 | 1075467955 | 2960 | 2960 | 2960 | 2960 | 463 |
| 397 | 20240109 | 125500 | 1074097475 | 2960 | 2960 | 2960 | 2960 | 1000 |
| 398 | 20240109 | 125400 | 1071137475 | 2960 | 2960 | 2960 | 2960 | 200 |
| 399 | 20240109 | 125300 | 1070545475 | 2960 | 2960 | 2960 | 2955 | 406 |
| 400 | 20240109 | 125200 | 1069344025 | 2960 | 2960 | 2960 | 2960 | 5 |
| 401 | 20240109 | 125100 | 1069329225 | 2960 | 2960 | 2960 | 2960 | 0 |
| 402 | 20240109 | 125000 | 1069329225 | 2960 | 2965 | 2965 | 2960 | 50 |
| 403 | 20240109 | 124900 | 1069181000 | 2950 | 2965 | 2965 | 2950 | 352 |
| 404 | 20240109 | 124800 | 1068142400 | 2950 | 2965 | 2965 | 2950 | 614 |
| 405 | 20240109 | 124700 | 1066329390 | 2950 | 2955 | 2965 | 2950 | 5291 |
| 406 | 20240109 | 124600 | 1050698515 | 2960 | 2960 | 2960 | 2960 | 1750 |
| 407 | 20240109 | 124500 | 1045518515 | 2960 | 2960 | 2960 | 2960 | 3201 |
| 408 | 20240109 | 124400 | 1036043555 | 2965 | 2965 | 2965 | 2960 | 2015 |
| 409 | 20240109 | 124300 | 1030069105 | 2965 | 2960 | 2965 | 2960 | 1072 |
| 410 | 20240109 | 124200 | 1026895980 | 2965 | 2965 | 2965 | 2965 | 60 |
| 411 | 20240109 | 124100 | 1026718080 | 2965 | 2965 | 2965 | 2965 | 151 |
| 412 | 20240109 | 124000 | 1026270365 | 2965 | 2965 | 2965 | 2965 | 330 |
| 413 | 20240109 | 123900 | 1025291915 | 2965 | 2970 | 2970 | 2965 | 2915 |
| 414 | 20240109 | 123800 | 1016648160 | 2975 | 2975 | 2975 | 2975 | 0 |
| 415 | 20240109 | 123700 | 1016648160 | 2975 | 2970 | 2975 | 2970 | 1739 |
| 416 | 20240109 | 123600 | 1011474640 | 2970 | 2970 | 2970 | 2970 | 55 |
| 417 | 20240109 | 123500 | 1011311290 | 2970 | 2965 | 2970 | 2965 | 1883 |
| 418 | 20240109 | 123400 | 1005728190 | 2970 | 2970 | 2970 | 2970 | 1 |
| 419 | 20240109 | 123300 | 1005725220 | 2970 | 2970 | 2970 | 2970 | 162 |
| 420 | 20240109 | 123200 | 1005244080 | 2970 | 2970 | 2970 | 2970 | 288 |
| 421 | 20240109 | 123100 | 1004388720 | 2975 | 2970 | 2975 | 2970 | 19 |
| 422 | 20240109 | 123000 | 1004332260 | 2970 | 2970 | 2970 | 2970 | 815 |
| 423 | 20240109 | 122900 | 1001911710 | 2965 | 2965 | 2965 | 2965 | 5 |
| 424 | 20240109 | 122800 | 1001896885 | 2965 | 2970 | 2970 | 2965 | 509 |
| 425 | 20240109 | 122700 | 1000387300 | 2970 | 2975 | 2975 | 2970 | 180 |
| 426 | 20240109 | 122600 | 999852695 | 2975 | 2970 | 2975 | 2970 | 644 |
| 427 | 20240109 | 122500 | 997939515 | 2970 | 2965 | 2970 | 2965 | 2281 |
| 428 | 20240109 | 122400 | 991172980 | 2965 | 2970 | 2970 | 2965 | 150 |
| 429 | 20240109 | 122300 | 990727730 | 2970 | 2965 | 2970 | 2965 | 690 |
| 430 | 20240109 | 122200 | 988681835 | 2965 | 2965 | 2965 | 2965 | 600 |
| 431 | 20240109 | 122100 | 986902835 | 2965 | 2970 | 2970 | 2965 | 590 |
| 432 | 20240109 | 122000 | 985153335 | 2970 | 2970 | 2970 | 2970 | 954 |
| 433 | 20240109 | 121900 | 982319955 | 2970 | 2975 | 2975 | 2970 | 45 |
| 434 | 20240109 | 121800 | 982186130 | 2975 | 2970 | 2975 | 2970 | 711 |
| 435 | 20240109 | 121700 | 980072995 | 2970 | 2970 | 2970 | 2970 | 2015 |
| 436 | 20240109 | 121600 | 974088445 | 2970 | 2965 | 2970 | 2965 | 1002 |
| 437 | 20240109 | 121500 | 971112515 | 2965 | 2965 | 2970 | 2965 | 317 |
| 438 | 20240109 | 121400 | 970172565 | 2965 | 2970 | 2970 | 2965 | 199 |
| 439 | 20240109 | 121300 | 969581580 | 2970 | 2970 | 2970 | 2965 | 532 |
| 440 | 20240109 | 121200 | 968004190 | 2970 | 2970 | 2970 | 2970 | 0 |
| 441 | 20240109 | 121100 | 968004190 | 2970 | 2970 | 2970 | 2970 | 1074 |
| 442 | 20240109 | 121000 | 964814410 | 2970 | 2970 | 2970 | 2965 | 1277 |
| 443 | 20240109 | 120900 | 961026725 | 2965 | 2970 | 2970 | 2965 | 1518 |
| 444 | 20240109 | 120800 | 956525605 | 2965 | 2965 | 2965 | 2965 | 909 |
| 445 | 20240109 | 120700 | 953830420 | 2965 | 2970 | 2970 | 2965 | 102 |
| 446 | 20240109 | 120600 | 953527490 | 2970 | 2970 | 2970 | 2970 | 770 |
| 447 | 20240109 | 120500 | 951240590 | 2965 | 2965 | 2965 | 2965 | 11 |
| 448 | 20240109 | 120400 | 951207975 | 2965 | 2965 | 2965 | 2965 | 0 |
| 449 | 20240109 | 120300 | 951207975 | 2965 | 2965 | 2965 | 2965 | 0 |
| 450 | 20240109 | 120200 | 951207975 | 2965 | 2965 | 2965 | 2965 | 18 |
| 451 | 20240109 | 120100 | 951154605 | 2965 | 2965 | 2965 | 2965 | 202 |
| 452 | 20240109 | 120000 | 950555675 | 2965 | 2965 | 2965 | 2965 | 81 |
| 453 | 20240109 | 115900 | 950315510 | 2965 | 2965 | 2965 | 2965 | 594 |
| 454 | 20240109 | 115800 | 948554300 | 2965 | 2965 | 2965 | 2965 | 261 |
| 455 | 20240109 | 115700 | 947780435 | 2965 | 2965 | 2965 | 2965 | 0 |
| 456 | 20240109 | 115600 | 947780435 | 2965 | 2965 | 2965 | 2965 | 21 |
| 457 | 20240109 | 115500 | 947718170 | 2965 | 2965 | 2965 | 2965 | 52 |
| 458 | 20240109 | 115400 | 947563990 | 2965 | 2960 | 2965 | 2960 | 306 |
| 459 | 20240109 | 115300 | 946657490 | 2960 | 2960 | 2960 | 2960 | 7 |
| 460 | 20240109 | 115200 | 946636770 | 2965 | 2965 | 2965 | 2965 | 20 |
| 461 | 20240109 | 115100 | 946577470 | 2965 | 2965 | 2965 | 2965 | 0 |
| 462 | 20240109 | 115000 | 946577470 | 2965 | 2965 | 2965 | 2965 | 100 |
| 463 | 20240109 | 114900 | 946280970 | 2965 | 2970 | 2970 | 2965 | 4115 |
| 464 | 20240109 | 114800 | 934077495 | 2970 | 2970 | 2970 | 2970 | 1893 |
| 465 | 20240109 | 114700 | 928455285 | 2965 | 2970 | 2970 | 2965 | 1893 |
| 466 | 20240109 | 114600 | 922837735 | 2975 | 2975 | 2975 | 2975 | 136 |
| 467 | 20240109 | 114500 | 922433135 | 2975 | 2975 | 2975 | 2975 | 0 |
| 468 | 20240109 | 114400 | 922433135 | 2975 | 2980 | 2980 | 2975 | 563 |
| 469 | 20240109 | 114300 | 920758110 | 2980 | 2980 | 2980 | 2975 | 1978 |
| 470 | 20240109 | 114200 | 914871175 | 2975 | 2975 | 2975 | 2975 | 4318 |
| 471 | 20240109 | 114100 | 902025125 | 2975 | 2970 | 2975 | 2970 | 1333 |
| 472 | 20240109 | 114000 | 898063950 | 2975 | 2970 | 2975 | 2970 | 201 |
| 473 | 20240109 | 113900 | 897466975 | 2970 | 2970 | 2970 | 2970 | 1000 |
| 474 | 20240109 | 113800 | 894496975 | 2965 | 2975 | 2975 | 2965 | 10 |
| 475 | 20240109 | 113700 | 894467245 | 2975 | 2970 | 2975 | 2970 | 700 |
| 476 | 20240109 | 113600 | 892387245 | 2965 | 2970 | 2970 | 2965 | 5000 |
| 477 | 20240109 | 113500 | 877551690 | 2975 | 2975 | 2975 | 2975 | 951 |
| 478 | 20240109 | 113400 | 874722465 | 2975 | 2975 | 2975 | 2975 | 0 |
| 479 | 20240109 | 113300 | 874722465 | 2975 | 2970 | 2975 | 2970 | 120 |
| 480 | 20240109 | 113200 | 874365490 | 2970 | 2970 | 2970 | 2970 | 400 |
| 481 | 20240109 | 113100 | 873177490 | 2970 | 2975 | 2975 | 2965 | 1262 |
| 482 | 20240109 | 113000 | 869429955 | 2975 | 2975 | 2980 | 2975 | 1322 |
| 483 | 20240109 | 112900 | 865495965 | 2975 | 2975 | 2975 | 2975 | 51 |
| 484 | 20240109 | 112800 | 865344240 | 2980 | 2975 | 2980 | 2975 | 1340 |
| 485 | 20240109 | 112700 | 861356645 | 2980 | 2975 | 2980 | 2975 | 268 |
| 486 | 20240109 | 112600 | 860559115 | 2975 | 2975 | 2975 | 2975 | 1144 |
| 487 | 20240109 | 112500 | 857155715 | 2980 | 2965 | 2980 | 2965 | 7454 |
| 488 | 20240109 | 112400 | 834983455 | 2965 | 2965 | 2965 | 2965 | 580 |
| 489 | 20240109 | 112300 | 833263755 | 2965 | 2955 | 2965 | 2955 | 2 |
| 490 | 20240109 | 112200 | 833257835 | 2960 | 2965 | 2965 | 2960 | 1586 |
| 491 | 20240109 | 112100 | 828562025 | 2965 | 2965 | 2965 | 2965 | 50 |
| 492 | 20240109 | 112000 | 828413775 | 2960 | 2960 | 2965 | 2960 | 248 |
| 493 | 20240109 | 111900 | 827679590 | 2955 | 2960 | 2960 | 2955 | 298 |
| 494 | 20240109 | 111800 | 826798850 | 2960 | 2960 | 2960 | 2960 | 28 |
| 495 | 20240109 | 111700 | 826715970 | 2960 | 2960 | 2960 | 2960 | 543 |
| 496 | 20240109 | 111600 | 825108690 | 2960 | 2965 | 2965 | 2960 | 2358 |
| 497 | 20240109 | 111500 | 818121010 | 2965 | 2965 | 2965 | 2965 | 532 |
| 498 | 20240109 | 111400 | 816543630 | 2965 | 2965 | 2965 | 2965 | 520 |
| 499 | 20240109 | 111300 | 815001830 | 2965 | 2955 | 2965 | 2955 | 13353 |
| 500 | 20240109 | 111200 | 775461820 | 2955 | 2955 | 2955 | 2955 | 100 |
| 501 | 20240109 | 111100 | 775166320 | 2955 | 2955 | 2955 | 2955 | 2 |
| 502 | 20240109 | 111000 | 775160410 | 2955 | 2955 | 2955 | 2955 | 300 |
| 503 | 20240109 | 110900 | 774273910 | 2955 | 2960 | 2960 | 2955 | 520 |
| 504 | 20240109 | 110800 | 772737210 | 2955 | 2955 | 2960 | 2955 | 4222 |
| 505 | 20240109 | 110700 | 760246050 | 2955 | 2955 | 2960 | 2955 | 969 |
| 506 | 20240109 | 110600 | 757382645 | 2955 | 2955 | 2960 | 2955 | 1321 |
| 507 | 20240109 | 110500 | 753478590 | 2960 | 2965 | 2965 | 2960 | 401 |
| 508 | 20240109 | 110400 | 752290980 | 2960 | 2960 | 2965 | 2960 | 1197 |
| 509 | 20240109 | 110300 | 748747805 | 2960 | 2960 | 2960 | 2955 | 1044 |
| 510 | 20240109 | 110200 | 745657590 | 2960 | 2965 | 2965 | 2960 | 2667 |
| 511 | 20240109 | 110100 | 737762165 | 2965 | 2960 | 2965 | 2960 | 2221 |
| 512 | 20240109 | 110000 | 731182670 | 2960 | 2960 | 2960 | 2955 | 165 |
| 513 | 20240109 | 105900 | 730694340 | 2960 | 2960 | 2965 | 2960 | 5116 |
| 514 | 20240109 | 105800 | 715550975 | 2960 | 2960 | 2960 | 2960 | 60 |
| 515 | 20240109 | 105700 | 715373375 | 2960 | 2960 | 2960 | 2955 | 632 |
| 516 | 20240109 | 105600 | 713503805 | 2955 | 2955 | 2955 | 2955 | 1320 |
| 517 | 20240109 | 105500 | 709603205 | 2960 | 2955 | 2960 | 2950 | 2617 |
| 518 | 20240109 | 105400 | 701872165 | 2950 | 2945 | 2950 | 2945 | 1925 |
| 519 | 20240109 | 105300 | 696193535 | 2950 | 2950 | 2950 | 2950 | 552 |
| 520 | 20240109 | 105200 | 694565135 | 2955 | 2950 | 2955 | 2950 | 105 |
| 521 | 20240109 | 105100 | 694255360 | 2955 | 2950 | 2955 | 2950 | 308 |
| 522 | 20240109 | 105000 | 693346580 | 2950 | 2945 | 2950 | 2945 | 458 |
| 523 | 20240109 | 104900 | 691997060 | 2950 | 2950 | 2950 | 2950 | 750 |
| 524 | 20240109 | 104800 | 689784560 | 2950 | 2945 | 2950 | 2945 | 159 |
| 525 | 20240109 | 104700 | 689316260 | 2945 | 2945 | 2950 | 2945 | 1016 |
| 526 | 20240109 | 104600 | 686324135 | 2945 | 2945 | 2945 | 2945 | 134 |
| 527 | 20240109 | 104500 | 685929505 | 2945 | 2945 | 2945 | 2945 | 1401 |
| 528 | 20240109 | 104400 | 681803560 | 2945 | 2945 | 2950 | 2945 | 925 |
| 529 | 20240109 | 104300 | 679076935 | 2945 | 2945 | 2950 | 2945 | 699 |
| 530 | 20240109 | 104200 | 677016675 | 2950 | 2945 | 2950 | 2945 | 94 |
| 531 | 20240109 | 104100 | 676739815 | 2950 | 2950 | 2950 | 2950 | 0 |
| 532 | 20240109 | 104000 | 676739815 | 2950 | 2950 | 2955 | 2950 | 490 |
| 533 | 20240109 | 103900 | 675294310 | 2950 | 2950 | 2950 | 2945 | 682 |
| 534 | 20240109 | 103800 | 673283410 | 2950 | 2950 | 2955 | 2950 | 252 |
| 535 | 20240109 | 103700 | 672540000 | 2955 | 2950 | 2955 | 2945 | 655 |
| 536 | 20240109 | 103600 | 670607665 | 2950 | 2950 | 2950 | 2950 | 125 |
| 537 | 20240109 | 103500 | 670238915 | 2950 | 2945 | 2950 | 2945 | 5916 |
| 538 | 20240109 | 103400 | 652806885 | 2945 | 2945 | 2945 | 2945 | 31 |
| 539 | 20240109 | 103300 | 652715590 | 2945 | 2945 | 2945 | 2945 | 1 |
| 540 | 20240109 | 103200 | 652712645 | 2945 | 2940 | 2945 | 2940 | 131 |
| 541 | 20240109 | 103100 | 652327470 | 2940 | 2940 | 2945 | 2940 | 7898 |
| 542 | 20240109 | 103000 | 629107345 | 2940 | 2935 | 2940 | 2935 | 211 |
| 543 | 20240109 | 102900 | 628487505 | 2940 | 2940 | 2940 | 2940 | 32 |
| 544 | 20240109 | 102800 | 628393425 | 2930 | 2930 | 2935 | 2930 | 3697 |
| 545 | 20240109 | 102700 | 617547560 | 2935 | 2925 | 2935 | 2925 | 1169 |
| 546 | 20240109 | 102600 | 614122365 | 2930 | 2930 | 2930 | 2925 | 214 |
| 547 | 20240109 | 102500 | 613496345 | 2925 | 2925 | 2925 | 2925 | 931 |
| 548 | 20240109 | 102400 | 610773170 | 2930 | 2930 | 2930 | 2930 | 406 |
| 549 | 20240109 | 102300 | 609583590 | 2925 | 2930 | 2930 | 2925 | 702 |
| 550 | 20240109 | 102200 | 607528730 | 2930 | 2930 | 2930 | 2925 | 271 |
| 551 | 20240109 | 102100 | 606734850 | 2925 | 2930 | 2935 | 2925 | 2721 |
| 552 | 20240109 | 102000 | 598763535 | 2935 | 2935 | 2935 | 2935 | 13 |
| 553 | 20240109 | 101900 | 598725380 | 2935 | 2930 | 2935 | 2930 | 1153 |
| 554 | 20240109 | 101800 | 595344190 | 2930 | 2930 | 2930 | 2930 | 716 |
| 555 | 20240109 | 101700 | 593246310 | 2925 | 2930 | 2930 | 2925 | 90 |
| 556 | 20240109 | 101600 | 592983010 | 2930 | 2925 | 2930 | 2925 | 1283 |
| 557 | 20240109 | 101500 | 589230080 | 2925 | 2925 | 2925 | 2925 | 400 |
| 558 | 20240109 | 101400 | 588060080 | 2925 | 2920 | 2925 | 2920 | 3350 |
| 559 | 20240109 | 101300 | 578278020 | 2925 | 2925 | 2925 | 2920 | 6096 |
| 560 | 20240109 | 101200 | 560474515 | 2925 | 2925 | 2925 | 2920 | 435 |
| 561 | 20240109 | 101100 | 559202805 | 2925 | 2920 | 2930 | 2920 | 4302 |
| 562 | 20240109 | 101000 | 546624445 | 2920 | 2925 | 2925 | 2920 | 46 |
| 563 | 20240109 | 100900 | 546490100 | 2925 | 2930 | 2930 | 2925 | 14870 |
| 564 | 20240109 | 100800 | 502995345 | 2930 | 2930 | 2930 | 2925 | 771 |
| 565 | 20240109 | 100700 | 500737815 | 2925 | 2930 | 2930 | 2925 | 683 |
| 566 | 20240109 | 100600 | 498739880 | 2930 | 2935 | 2935 | 2930 | 6592 |
| 567 | 20240109 | 100500 | 479405730 | 2935 | 2930 | 2935 | 2930 | 1212 |
| 568 | 20240109 | 100400 | 475854055 | 2935 | 2925 | 2935 | 2925 | 2060 |
| 569 | 20240109 | 100300 | 469818250 | 2930 | 2930 | 2930 | 2925 | 981 |
| 570 | 20240109 | 100200 | 466948620 | 2930 | 2930 | 2930 | 2925 | 4998 |
| 571 | 20240109 | 100100 | 452304520 | 2935 | 2930 | 2935 | 2930 | 928 |
| 572 | 20240109 | 100000 | 449585475 | 2930 | 2930 | 2930 | 2930 | 1034 |
| 573 | 20240109 | 095900 | 446555855 | 2935 | 2935 | 2935 | 2935 | 307 |
| 574 | 20240109 | 095800 | 445654810 | 2935 | 2935 | 2935 | 2935 | 50 |
| 575 | 20240109 | 095700 | 445508060 | 2935 | 2935 | 2935 | 2935 | 74 |
| 576 | 20240109 | 095600 | 445290870 | 2935 | 2935 | 2935 | 2930 | 6 |
| 577 | 20240109 | 095500 | 445273270 | 2935 | 2935 | 2935 | 2935 | 3 |
| 578 | 20240109 | 095400 | 445264465 | 2935 | 2930 | 2935 | 2930 | 531 |
| 579 | 20240109 | 095300 | 443707735 | 2930 | 2930 | 2935 | 2925 | 2092 |
| 580 | 20240109 | 095200 | 437579375 | 2935 | 2935 | 2935 | 2930 | 3134 |
| 581 | 20240109 | 095100 | 428385525 | 2935 | 2930 | 2935 | 2930 | 2302 |
| 582 | 20240109 | 095000 | 421640630 | 2935 | 2930 | 2935 | 2930 | 527 |
| 583 | 20240109 | 094900 | 420096270 | 2930 | 2930 | 2935 | 2930 | 677 |
| 584 | 20240109 | 094800 | 418112650 | 2930 | 2930 | 2935 | 2930 | 326 |
| 585 | 20240109 | 094700 | 417157440 | 2935 | 2930 | 2935 | 2930 | 11 |
| 586 | 20240109 | 094600 | 417125205 | 2930 | 2935 | 2935 | 2930 | 326 |
| 587 | 20240109 | 094500 | 416170015 | 2930 | 2930 | 2935 | 2930 | 3041 |
| 588 | 20240109 | 094400 | 407257380 | 2935 | 2940 | 2940 | 2935 | 276 |
| 589 | 20240109 | 094300 | 406447310 | 2940 | 2940 | 2940 | 2935 | 9 |
| 590 | 20240109 | 094200 | 406420855 | 2930 | 2940 | 2940 | 2930 | 1631 |
| 591 | 20240109 | 094100 | 401640345 | 2935 | 2940 | 2940 | 2935 | 505 |
| 592 | 20240109 | 094000 | 400158150 | 2940 | 2940 | 2940 | 2940 | 179 |
| 593 | 20240109 | 093900 | 399631890 | 2940 | 2940 | 2940 | 2935 | 257 |
| 594 | 20240109 | 093800 | 398877065 | 2940 | 2945 | 2945 | 2940 | 1404 |
| 595 | 20240109 | 093700 | 394749300 | 2940 | 2940 | 2945 | 2940 | 2734 |
| 596 | 20240109 | 093600 | 386711335 | 2940 | 2940 | 2940 | 2930 | 208 |
| 597 | 20240109 | 093500 | 386101865 | 2945 | 2935 | 2945 | 2925 | 8297 |
| 598 | 20240109 | 093400 | 361746505 | 2925 | 2925 | 2925 | 2925 | 392 |
| 599 | 20240109 | 093300 | 360599905 | 2935 | 2935 | 2935 | 2930 | 1288 |
| 600 | 20240109 | 093200 | 356823125 | 2935 | 2930 | 2935 | 2925 | 3205 |
| 601 | 20240109 | 093100 | 347433080 | 2930 | 2930 | 2930 | 2925 | 462 |
| 602 | 20240109 | 093000 | 346081690 | 2930 | 2930 | 2935 | 2930 | 1019 |
| 603 | 20240109 | 092900 | 343095850 | 2930 | 2925 | 2930 | 2925 | 6092 |
| 604 | 20240109 | 092800 | 325248575 | 2930 | 2930 | 2930 | 2930 | 9 |
| 605 | 20240109 | 092700 | 325222205 | 2925 | 2925 | 2930 | 2925 | 3501 |
| 606 | 20240109 | 092600 | 314981630 | 2925 | 2930 | 2930 | 2925 | 4718 |
| 607 | 20240109 | 092500 | 301179810 | 2925 | 2930 | 2930 | 2925 | 299 |
| 608 | 20240109 | 092400 | 300304900 | 2930 | 2930 | 2930 | 2925 | 1035 |
| 609 | 20240109 | 092300 | 297272365 | 2930 | 2935 | 2935 | 2930 | 3470 |
| 610 | 20240109 | 092200 | 287102270 | 2940 | 2935 | 2940 | 2930 | 2369 |
| 611 | 20240109 | 092100 | 280160660 | 2935 | 2935 | 2940 | 2935 | 1155 |
| 612 | 20240109 | 092000 | 276770705 | 2935 | 2935 | 2940 | 2935 | 834 |
| 613 | 20240109 | 091900 | 274322410 | 2940 | 2940 | 2940 | 2935 | 1542 |
| 614 | 20240109 | 091800 | 269788940 | 2940 | 2935 | 2940 | 2935 | 1583 |
| 615 | 20240109 | 091700 | 265141875 | 2935 | 2935 | 2935 | 2925 | 3587 |
| 616 | 20240109 | 091600 | 254630430 | 2935 | 2945 | 2945 | 2935 | 752 |
| 617 | 20240109 | 091500 | 252423245 | 2945 | 2940 | 2945 | 2930 | 1969 |
| 618 | 20240109 | 091400 | 246640340 | 2945 | 2945 | 2945 | 2930 | 3000 |
| 619 | 20240109 | 091300 | 237822940 | 2945 | 2945 | 2950 | 2940 | 3164 |
| 620 | 20240109 | 091200 | 228508395 | 2950 | 2930 | 2950 | 2925 | 7399 |
| 621 | 20240109 | 091100 | 206813040 | 2935 | 2930 | 2935 | 2925 | 5982 |
| 622 | 20240109 | 091000 | 189294870 | 2925 | 2925 | 2935 | 2925 | 6410 |
| 623 | 20240109 | 090900 | 170526570 | 2925 | 2925 | 2935 | 2925 | 4314 |
| 624 | 20240109 | 090800 | 157905830 | 2935 | 2930 | 2935 | 2925 | 2235 |
| 625 | 20240109 | 090700 | 151357530 | 2930 | 2945 | 2945 | 2930 | 1759 |
| 626 | 20240109 | 090600 | 146199210 | 2940 | 2925 | 2945 | 2920 | 16474 |
| 627 | 20240109 | 090500 | 97876480 | 2925 | 2945 | 2945 | 2925 | 6145 |
| 628 | 20240109 | 090400 | 79851515 | 2945 | 2950 | 2950 | 2940 | 8815 |
| 629 | 20240109 | 090300 | 53910290 | 2945 | 2950 | 2950 | 2945 | 2112 |
| 630 | 20240109 | 090200 | 47685100 | 2950 | 2945 | 2955 | 2945 | 2063 |
| 631 | 20240109 | 090100 | 41608495 | 2945 | 2950 | 2950 | 2945 | 3101 |
| 632 | 20240109 | 090000 | 32470880 | 2950 | 2945 | 2985 | 2945 | 11016 |