31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 21054 |
| 3 | 20240119 | 192900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20240119 | 192800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20240119 | 192700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20240119 | 192600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20240119 | 192500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20240119 | 192400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20240119 | 192300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20240119 | 192200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20240119 | 192100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20240119 | 192000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20240119 | 191900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20240119 | 191800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20240119 | 191700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20240119 | 191600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20240119 | 191500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20240119 | 191400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20240119 | 191300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20240119 | 191200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20240119 | 191100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20240119 | 191000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20240119 | 190900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20240119 | 190800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20240119 | 190700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20240119 | 190600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20240119 | 190500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20240119 | 190400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20240119 | 190300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20240119 | 190200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20240119 | 190100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20240119 | 190000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 21054 |
| 33 | 20240119 | 185900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20240119 | 185800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20240119 | 185700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20240119 | 185600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20240119 | 185500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20240119 | 185400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20240119 | 185300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20240119 | 185200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20240119 | 185100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20240119 | 185000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20240119 | 184900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20240119 | 184800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20240119 | 184700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20240119 | 184600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20240119 | 184500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20240119 | 184400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20240119 | 184300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20240119 | 184200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20240119 | 184100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20240119 | 184000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20240119 | 183900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20240119 | 183800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20240119 | 183700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20240119 | 183600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20240119 | 183500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20240119 | 183400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20240119 | 183300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20240119 | 183200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20240119 | 183100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20240119 | 183000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 21054 |
| 63 | 20240119 | 182900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20240119 | 182800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20240119 | 182700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20240119 | 182600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20240119 | 182500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20240119 | 182400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20240119 | 182300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20240119 | 182200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20240119 | 182100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20240119 | 182000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20240119 | 181900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20240119 | 181800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20240119 | 181700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20240119 | 181600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20240119 | 181500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20240119 | 181400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20240119 | 181300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20240119 | 181200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20240119 | 181100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20240119 | 181000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20240119 | 180900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20240119 | 180800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20240119 | 180700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20240119 | 180600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20240119 | 180500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20240119 | 180400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20240119 | 180300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20240119 | 180200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20240119 | 180100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20240119 | 180000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 21054 |
| 93 | 20240119 | 175900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20240119 | 175800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20240119 | 175700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20240119 | 175600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20240119 | 175500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20240119 | 175400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20240119 | 175300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20240119 | 175200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20240119 | 175100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20240119 | 175000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20240119 | 174900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20240119 | 174800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20240119 | 174700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20240119 | 174600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20240119 | 174500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20240119 | 174400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20240119 | 174300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20240119 | 174200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20240119 | 174100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20240119 | 174000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20240119 | 173900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20240119 | 173800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20240119 | 173700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20240119 | 173600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20240119 | 173500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20240119 | 173400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20240119 | 173300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20240119 | 173200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20240119 | 173100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20240119 | 173000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 21054 |
| 123 | 20240119 | 172900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20240119 | 172800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20240119 | 172700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20240119 | 172600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20240119 | 172500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20240119 | 172400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20240119 | 172300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20240119 | 172200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20240119 | 172100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20240119 | 172000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20240119 | 171900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20240119 | 171800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20240119 | 171700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20240119 | 171600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20240119 | 171500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20240119 | 171400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20240119 | 171300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20240119 | 171200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20240119 | 171100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20240119 | 171000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20240119 | 170900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20240119 | 170800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20240119 | 170700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20240119 | 170600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20240119 | 170500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20240119 | 170400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20240119 | 170300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20240119 | 170200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20240119 | 170100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20240119 | 170000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 21054 |
| 153 | 20240119 | 165900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20240119 | 165800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20240119 | 165700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20240119 | 165600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20240119 | 165500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20240119 | 165400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20240119 | 165300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20240119 | 165200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20240119 | 165100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20240119 | 165000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20240119 | 164900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20240119 | 164800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20240119 | 164700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20240119 | 164600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20240119 | 164500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20240119 | 164400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20240119 | 164300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20240119 | 164200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20240119 | 164100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20240119 | 164000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20240119 | 163900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20240119 | 163800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20240119 | 163700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20240119 | 163600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20240119 | 163500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20240119 | 163400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20240119 | 163300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20240119 | 163200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20240119 | 163100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20240119 | 163000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 21054 |
| 183 | 20240119 | 162900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20240119 | 162800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20240119 | 162700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20240119 | 162600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20240119 | 162500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 188 | 20240119 | 162400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20240119 | 162300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 190 | 20240119 | 162200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 191 | 20240119 | 162100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 192 | 20240119 | 162000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20240119 | 161900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 194 | 20240119 | 161800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 195 | 20240119 | 161700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20240119 | 161600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20240119 | 161500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20240119 | 161400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 199 | 20240119 | 161300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 200 | 20240119 | 161200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 201 | 20240119 | 161100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 202 | 20240119 | 161000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 203 | 20240119 | 160900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 204 | 20240119 | 160800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 205 | 20240119 | 160700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 206 | 20240119 | 160600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 207 | 20240119 | 160500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 208 | 20240119 | 160400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 209 | 20240119 | 160300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 210 | 20240119 | 160200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 211 | 20240119 | 160100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 212 | 20240119 | 160000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 21054 |
| 213 | 20240119 | 155900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 214 | 20240119 | 155800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 215 | 20240119 | 155700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 216 | 20240119 | 155600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 217 | 20240119 | 155500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 218 | 20240119 | 155400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 219 | 20240119 | 155300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 220 | 20240119 | 155200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 221 | 20240119 | 155100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 222 | 20240119 | 155000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 223 | 20240119 | 154900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 224 | 20240119 | 154800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 225 | 20240119 | 154700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 226 | 20240119 | 154600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 227 | 20240119 | 154500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 228 | 20240119 | 154400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 229 | 20240119 | 154300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 230 | 20240119 | 154200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 231 | 20240119 | 154100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 232 | 20240119 | 154000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 233 | 20240119 | 153900 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 234 | 20240119 | 153800 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 235 | 20240119 | 153700 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 236 | 20240119 | 153600 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 237 | 20240119 | 153500 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 238 | 20240119 | 153400 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 239 | 20240119 | 153300 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 240 | 20240119 | 153200 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 241 | 20240119 | 153100 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 0 |
| 242 | 20240119 | 153000 | 5357725750 | 3370 | 3370 | 3370 | 3370 | 42108 |
| 243 | 20240119 | 152900 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 244 | 20240119 | 152800 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 245 | 20240119 | 152700 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 246 | 20240119 | 152600 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 247 | 20240119 | 152500 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 248 | 20240119 | 152400 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 249 | 20240119 | 152300 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 250 | 20240119 | 152200 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 251 | 20240119 | 152100 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 252 | 20240119 | 152000 | 5286773770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 253 | 20240119 | 151900 | 5286773770 | 3370 | 3365 | 3370 | 3350 | 20146 |
| 254 | 20240119 | 151800 | 5219138795 | 3365 | 3370 | 3370 | 3360 | 6061 |
| 255 | 20240119 | 151700 | 5198745595 | 3365 | 3375 | 3375 | 3365 | 6856 |
| 256 | 20240119 | 151600 | 5175662910 | 3370 | 3375 | 3375 | 3370 | 2031 |
| 257 | 20240119 | 151500 | 5168817650 | 3375 | 3375 | 3375 | 3370 | 1473 |
| 258 | 20240119 | 151400 | 5163852425 | 3375 | 3390 | 3390 | 3370 | 10402 |
| 259 | 20240119 | 151300 | 5128738395 | 3385 | 3385 | 3390 | 3380 | 1176 |
| 260 | 20240119 | 151200 | 5124759045 | 3385 | 3385 | 3385 | 3380 | 2219 |
| 261 | 20240119 | 151100 | 5117255230 | 3385 | 3380 | 3385 | 3380 | 699 |
| 262 | 20240119 | 151000 | 5114890535 | 3380 | 3385 | 3385 | 3380 | 889 |
| 263 | 20240119 | 150900 | 5111882595 | 3380 | 3380 | 3385 | 3380 | 4069 |
| 264 | 20240119 | 150800 | 5098119070 | 3380 | 3375 | 3380 | 3375 | 287 |
| 265 | 20240119 | 150700 | 5097150010 | 3380 | 3380 | 3380 | 3375 | 1916 |
| 266 | 20240119 | 150600 | 5090679990 | 3380 | 3380 | 3385 | 3380 | 2095 |
| 267 | 20240119 | 150500 | 5083597955 | 3380 | 3385 | 3385 | 3380 | 2919 |
| 268 | 20240119 | 150400 | 5073729970 | 3385 | 3385 | 3385 | 3385 | 1101 |
| 269 | 20240119 | 150300 | 5070003085 | 3385 | 3380 | 3385 | 3380 | 534 |
| 270 | 20240119 | 150200 | 5068197270 | 3380 | 3385 | 3385 | 3380 | 467 |
| 271 | 20240119 | 150100 | 5066617955 | 3380 | 3385 | 3385 | 3380 | 4429 |
| 272 | 20240119 | 150000 | 5051646590 | 3385 | 3385 | 3385 | 3380 | 348 |
| 273 | 20240119 | 145900 | 5050470110 | 3385 | 3385 | 3385 | 3385 | 618 |
| 274 | 20240119 | 145800 | 5048378180 | 3385 | 3385 | 3385 | 3380 | 2238 |
| 275 | 20240119 | 145700 | 5040810400 | 3385 | 3385 | 3390 | 3385 | 260 |
| 276 | 20240119 | 145600 | 5039929195 | 3385 | 3385 | 3390 | 3385 | 1767 |
| 277 | 20240119 | 145500 | 5033947400 | 3385 | 3400 | 3400 | 3385 | 1035 |
| 278 | 20240119 | 145400 | 5030438330 | 3395 | 3400 | 3400 | 3395 | 1228 |
| 279 | 20240119 | 145300 | 5026268950 | 3400 | 3390 | 3400 | 3390 | 2487 |
| 280 | 20240119 | 145200 | 5017826465 | 3385 | 3380 | 3385 | 3380 | 849 |
| 281 | 20240119 | 145100 | 5014955115 | 3385 | 3385 | 3385 | 3385 | 832 |
| 282 | 20240119 | 145000 | 5012138795 | 3385 | 3375 | 3385 | 3375 | 3112 |
| 283 | 20240119 | 144900 | 5001623495 | 3375 | 3375 | 3375 | 3370 | 270 |
| 284 | 20240119 | 144800 | 5000713020 | 3375 | 3370 | 3375 | 3370 | 336 |
| 285 | 20240119 | 144700 | 4999580125 | 3370 | 3370 | 3375 | 3365 | 1766 |
| 286 | 20240119 | 144600 | 4993630985 | 3365 | 3370 | 3370 | 3365 | 1734 |
| 287 | 20240119 | 144500 | 4987790310 | 3370 | 3370 | 3375 | 3355 | 13453 |
| 288 | 20240119 | 144400 | 4942593080 | 3370 | 3370 | 3370 | 3365 | 1462 |
| 289 | 20240119 | 144300 | 4937670505 | 3365 | 3375 | 3375 | 3365 | 1404 |
| 290 | 20240119 | 144200 | 4932942255 | 3375 | 3380 | 3380 | 3375 | 941 |
| 291 | 20240119 | 144100 | 4929762095 | 3360 | 3400 | 3400 | 3360 | 24999 |
| 292 | 20240119 | 144000 | 4845313150 | 3400 | 3400 | 3400 | 3400 | 112 |
| 293 | 20240119 | 143900 | 4844932350 | 3400 | 3400 | 3400 | 3400 | 92 |
| 294 | 20240119 | 143800 | 4844619550 | 3400 | 3395 | 3400 | 3390 | 852 |
| 295 | 20240119 | 143700 | 4841728155 | 3395 | 3400 | 3400 | 3395 | 4077 |
| 296 | 20240119 | 143600 | 4827881040 | 3395 | 3400 | 3400 | 3395 | 199 |
| 297 | 20240119 | 143500 | 4827204980 | 3390 | 3400 | 3405 | 3390 | 1653 |
| 298 | 20240119 | 143400 | 4821598310 | 3400 | 3400 | 3400 | 3395 | 1216 |
| 299 | 20240119 | 143300 | 4817469195 | 3400 | 3415 | 3415 | 3400 | 1548 |
| 300 | 20240119 | 143200 | 4812201635 | 3415 | 3405 | 3420 | 3405 | 4148 |
| 301 | 20240119 | 143100 | 4798049675 | 3405 | 3400 | 3405 | 3400 | 377 |
| 302 | 20240119 | 143000 | 4796766380 | 3400 | 3395 | 3400 | 3395 | 1507 |
| 303 | 20240119 | 142900 | 4791648200 | 3390 | 3395 | 3395 | 3390 | 1663 |
| 304 | 20240119 | 142800 | 4786008895 | 3395 | 3395 | 3395 | 3395 | 504 |
| 305 | 20240119 | 142700 | 4784297815 | 3395 | 3390 | 3395 | 3390 | 5409 |
| 306 | 20240119 | 142600 | 4765939115 | 3390 | 3385 | 3390 | 3385 | 961 |
| 307 | 20240119 | 142500 | 4762684185 | 3390 | 3395 | 3395 | 3390 | 1673 |
| 308 | 20240119 | 142400 | 4757010575 | 3395 | 3395 | 3395 | 3390 | 1149 |
| 309 | 20240119 | 142300 | 4753114485 | 3395 | 3395 | 3395 | 3390 | 1003 |
| 310 | 20240119 | 142200 | 4749711805 | 3390 | 3390 | 3390 | 3385 | 6398 |
| 311 | 20240119 | 142100 | 4728022910 | 3390 | 3385 | 3390 | 3380 | 4087 |
| 312 | 20240119 | 142000 | 4714179690 | 3380 | 3380 | 3380 | 3380 | 777 |
| 313 | 20240119 | 141900 | 4711553430 | 3380 | 3380 | 3380 | 3380 | 219 |
| 314 | 20240119 | 141800 | 4710813210 | 3380 | 3385 | 3385 | 3380 | 288 |
| 315 | 20240119 | 141700 | 4709839195 | 3380 | 3380 | 3385 | 3380 | 282 |
| 316 | 20240119 | 141600 | 4708884635 | 3385 | 3380 | 3385 | 3375 | 941 |
| 317 | 20240119 | 141500 | 4705699500 | 3385 | 3385 | 3385 | 3375 | 496 |
| 318 | 20240119 | 141400 | 4704023850 | 3380 | 3380 | 3380 | 3375 | 2620 |
| 319 | 20240119 | 141300 | 4695168800 | 3380 | 3380 | 3380 | 3380 | 739 |
| 320 | 20240119 | 141200 | 4692670980 | 3380 | 3380 | 3380 | 3375 | 714 |
| 321 | 20240119 | 141100 | 4690260160 | 3380 | 3375 | 3380 | 3375 | 2643 |
| 322 | 20240119 | 141000 | 4681326945 | 3375 | 3370 | 3375 | 3370 | 5126 |
| 323 | 20240119 | 140900 | 4664051355 | 3370 | 3365 | 3370 | 3360 | 3912 |
| 324 | 20240119 | 140800 | 4650889045 | 3365 | 3370 | 3370 | 3365 | 3940 |
| 325 | 20240119 | 140700 | 4637630695 | 3370 | 3370 | 3370 | 3365 | 3398 |
| 326 | 20240119 | 140600 | 4626191570 | 3375 | 3380 | 3380 | 3365 | 2706 |
| 327 | 20240119 | 140500 | 4617072050 | 3380 | 3385 | 3385 | 3370 | 8850 |
| 328 | 20240119 | 140400 | 4587198735 | 3390 | 3390 | 3390 | 3385 | 477 |
| 329 | 20240119 | 140300 | 4585581710 | 3390 | 3390 | 3390 | 3380 | 589 |
| 330 | 20240119 | 140200 | 4583587735 | 3390 | 3380 | 3390 | 3380 | 4315 |
| 331 | 20240119 | 140100 | 4568981360 | 3385 | 3380 | 3385 | 3380 | 4590 |
| 332 | 20240119 | 140000 | 4553462880 | 3380 | 3380 | 3380 | 3375 | 3548 |
| 333 | 20240119 | 135900 | 4541478490 | 3380 | 3385 | 3385 | 3380 | 198 |
| 334 | 20240119 | 135800 | 4540808385 | 3375 | 3375 | 3380 | 3370 | 5773 |
| 335 | 20240119 | 135700 | 4521307215 | 3375 | 3375 | 3375 | 3375 | 1428 |
| 336 | 20240119 | 135600 | 4516487715 | 3375 | 3375 | 3375 | 3370 | 665 |
| 337 | 20240119 | 135500 | 4514243355 | 3375 | 3375 | 3375 | 3375 | 967 |
| 338 | 20240119 | 135400 | 4510979730 | 3375 | 3375 | 3375 | 3370 | 1373 |
| 339 | 20240119 | 135300 | 4506352375 | 3375 | 3375 | 3375 | 3375 | 182 |
| 340 | 20240119 | 135200 | 4505738125 | 3375 | 3375 | 3375 | 3370 | 200 |
| 341 | 20240119 | 135100 | 4505063130 | 3375 | 3370 | 3375 | 3370 | 1865 |
| 342 | 20240119 | 135000 | 4498772185 | 3365 | 3380 | 3380 | 3365 | 2932 |
| 343 | 20240119 | 134900 | 4488899885 | 3365 | 3380 | 3380 | 3365 | 5120 |
| 344 | 20240119 | 134800 | 4471638230 | 3375 | 3380 | 3380 | 3375 | 1070 |
| 345 | 20240119 | 134700 | 4468026345 | 3380 | 3380 | 3380 | 3375 | 2924 |
| 346 | 20240119 | 134600 | 4458154945 | 3380 | 3375 | 3380 | 3375 | 498 |
| 347 | 20240119 | 134500 | 4456472215 | 3380 | 3380 | 3395 | 3360 | 8920 |
| 348 | 20240119 | 134400 | 4426405805 | 3380 | 3400 | 3400 | 3360 | 29314 |
| 349 | 20240119 | 134300 | 4327382260 | 3405 | 3405 | 3405 | 3405 | 180 |
| 350 | 20240119 | 134200 | 4326769360 | 3405 | 3405 | 3405 | 3405 | 28 |
| 351 | 20240119 | 134100 | 4326674020 | 3405 | 3405 | 3405 | 3400 | 1211 |
| 352 | 20240119 | 134000 | 4322550870 | 3405 | 3405 | 3405 | 3400 | 933 |
| 353 | 20240119 | 133900 | 4319377755 | 3405 | 3405 | 3405 | 3400 | 870 |
| 354 | 20240119 | 133800 | 4316419405 | 3410 | 3410 | 3410 | 3400 | 244 |
| 355 | 20240119 | 133700 | 4315587765 | 3410 | 3410 | 3410 | 3405 | 1060 |
| 356 | 20240119 | 133600 | 4311977665 | 3410 | 3410 | 3410 | 3405 | 96 |
| 357 | 20240119 | 133500 | 4311650330 | 3410 | 3405 | 3410 | 3400 | 1384 |
| 358 | 20240119 | 133400 | 4306943225 | 3405 | 3400 | 3405 | 3395 | 2154 |
| 359 | 20240119 | 133300 | 4299613825 | 3405 | 3405 | 3405 | 3400 | 945 |
| 360 | 20240119 | 133200 | 4296396850 | 3405 | 3405 | 3405 | 3405 | 38 |
| 361 | 20240119 | 133100 | 4296267460 | 3390 | 3410 | 3410 | 3390 | 4807 |
| 362 | 20240119 | 133000 | 4279928210 | 3410 | 3420 | 3420 | 3410 | 2309 |
| 363 | 20240119 | 132900 | 4272050625 | 3420 | 3415 | 3420 | 3415 | 118 |
| 364 | 20240119 | 132800 | 4271647425 | 3415 | 3420 | 3420 | 3415 | 775 |
| 365 | 20240119 | 132700 | 4268998620 | 3420 | 3415 | 3420 | 3415 | 333 |
| 366 | 20240119 | 132600 | 4267861040 | 3415 | 3420 | 3420 | 3415 | 77 |
| 367 | 20240119 | 132500 | 4267597825 | 3415 | 3415 | 3420 | 3415 | 366 |
| 368 | 20240119 | 132400 | 4266347155 | 3420 | 3420 | 3420 | 3415 | 281 |
| 369 | 20240119 | 132300 | 4265386635 | 3415 | 3420 | 3420 | 3415 | 588 |
| 370 | 20240119 | 132200 | 4263375825 | 3420 | 3420 | 3420 | 3415 | 895 |
| 371 | 20240119 | 132100 | 4260318585 | 3420 | 3420 | 3420 | 3415 | 3216 |
| 372 | 20240119 | 132000 | 4249327960 | 3420 | 3420 | 3420 | 3415 | 540 |
| 373 | 20240119 | 131900 | 4247481175 | 3420 | 3415 | 3420 | 3415 | 535 |
| 374 | 20240119 | 131800 | 4245653800 | 3420 | 3415 | 3420 | 3410 | 4559 |
| 375 | 20240119 | 131700 | 4230085835 | 3410 | 3415 | 3415 | 3410 | 212 |
| 376 | 20240119 | 131600 | 4229361905 | 3415 | 3415 | 3415 | 3415 | 24 |
| 377 | 20240119 | 131500 | 4229279945 | 3415 | 3415 | 3415 | 3410 | 244 |
| 378 | 20240119 | 131400 | 4228446790 | 3410 | 3410 | 3415 | 3405 | 1532 |
| 379 | 20240119 | 131300 | 4223222725 | 3405 | 3410 | 3410 | 3405 | 35 |
| 380 | 20240119 | 131200 | 4223103520 | 3410 | 3410 | 3410 | 3405 | 259 |
| 381 | 20240119 | 131100 | 4222220475 | 3410 | 3415 | 3415 | 3410 | 1112 |
| 382 | 20240119 | 131000 | 4218428475 | 3415 | 3415 | 3415 | 3415 | 111 |
| 383 | 20240119 | 130900 | 4218049410 | 3415 | 3415 | 3415 | 3405 | 132 |
| 384 | 20240119 | 130800 | 4217598685 | 3395 | 3415 | 3415 | 3395 | 1610 |
| 385 | 20240119 | 130700 | 4212105545 | 3415 | 3425 | 3425 | 3395 | 21861 |
| 386 | 20240119 | 130600 | 4137788105 | 3420 | 3415 | 3425 | 3415 | 3833 |
| 387 | 20240119 | 130500 | 4124682260 | 3415 | 3415 | 3420 | 3415 | 3638 |
| 388 | 20240119 | 130400 | 4112258160 | 3415 | 3415 | 3415 | 3415 | 252 |
| 389 | 20240119 | 130300 | 4111397580 | 3415 | 3410 | 3415 | 3410 | 596 |
| 390 | 20240119 | 130200 | 4109365055 | 3410 | 3410 | 3410 | 3410 | 162 |
| 391 | 20240119 | 130100 | 4108812635 | 3410 | 3410 | 3410 | 3405 | 1260 |
| 392 | 20240119 | 130000 | 4104516040 | 3410 | 3410 | 3410 | 3410 | 80 |
| 393 | 20240119 | 125900 | 4104243240 | 3405 | 3410 | 3410 | 3405 | 2354 |
| 394 | 20240119 | 125800 | 4096223870 | 3410 | 3405 | 3410 | 3400 | 1389 |
| 395 | 20240119 | 125700 | 4091494820 | 3405 | 3410 | 3410 | 3405 | 227 |
| 396 | 20240119 | 125600 | 4090720825 | 3410 | 3405 | 3410 | 3400 | 1324 |
| 397 | 20240119 | 125500 | 4086206745 | 3405 | 3405 | 3405 | 3405 | 102 |
| 398 | 20240119 | 125400 | 4085859435 | 3400 | 3400 | 3400 | 3400 | 2091 |
| 399 | 20240119 | 125300 | 4078750035 | 3400 | 3400 | 3400 | 3400 | 2106 |
| 400 | 20240119 | 125200 | 4071589635 | 3400 | 3405 | 3405 | 3400 | 115 |
| 401 | 20240119 | 125100 | 4071198090 | 3405 | 3400 | 3405 | 3395 | 2573 |
| 402 | 20240119 | 125000 | 4062455425 | 3390 | 3400 | 3400 | 3390 | 3835 |
| 403 | 20240119 | 124900 | 4049439520 | 3400 | 3400 | 3400 | 3395 | 964 |
| 404 | 20240119 | 124800 | 4046162420 | 3395 | 3395 | 3400 | 3390 | 1048 |
| 405 | 20240119 | 124700 | 4042606525 | 3390 | 3400 | 3400 | 3390 | 4809 |
| 406 | 20240119 | 124600 | 4026289535 | 3395 | 3400 | 3400 | 3395 | 2990 |
| 407 | 20240119 | 124500 | 4016137635 | 3400 | 3395 | 3400 | 3395 | 623 |
| 408 | 20240119 | 124400 | 4014019620 | 3400 | 3390 | 3400 | 3385 | 5557 |
| 409 | 20240119 | 124300 | 3995163600 | 3390 | 3390 | 3390 | 3385 | 2002 |
| 410 | 20240119 | 124200 | 3988376895 | 3390 | 3385 | 3390 | 3385 | 417 |
| 411 | 20240119 | 124100 | 3986963515 | 3390 | 3390 | 3390 | 3385 | 2277 |
| 412 | 20240119 | 124000 | 3979247680 | 3390 | 3390 | 3390 | 3385 | 801 |
| 413 | 20240119 | 123900 | 3976535260 | 3390 | 3390 | 3390 | 3385 | 1465 |
| 414 | 20240119 | 123800 | 3971568965 | 3385 | 3390 | 3390 | 3385 | 2046 |
| 415 | 20240119 | 123700 | 3964636060 | 3390 | 3390 | 3390 | 3390 | 128 |
| 416 | 20240119 | 123600 | 3964202140 | 3385 | 3390 | 3390 | 3385 | 199 |
| 417 | 20240119 | 123500 | 3963527710 | 3390 | 3385 | 3390 | 3385 | 346 |
| 418 | 20240119 | 123400 | 3962354990 | 3385 | 3385 | 3390 | 3385 | 650 |
| 419 | 20240119 | 123300 | 3960154610 | 3385 | 3385 | 3385 | 3380 | 504 |
| 420 | 20240119 | 123200 | 3958449580 | 3380 | 3385 | 3385 | 3380 | 2578 |
| 421 | 20240119 | 123100 | 3949732370 | 3385 | 3390 | 3390 | 3385 | 1017 |
| 422 | 20240119 | 123000 | 3946289565 | 3390 | 3385 | 3390 | 3380 | 3454 |
| 423 | 20240119 | 122900 | 3934603320 | 3390 | 3395 | 3395 | 3385 | 2877 |
| 424 | 20240119 | 122800 | 3924862600 | 3395 | 3385 | 3395 | 3385 | 791 |
| 425 | 20240119 | 122700 | 3922181145 | 3390 | 3390 | 3390 | 3390 | 1594 |
| 426 | 20240119 | 122600 | 3916777485 | 3390 | 3385 | 3390 | 3385 | 2237 |
| 427 | 20240119 | 122500 | 3909194090 | 3385 | 3390 | 3390 | 3385 | 2174 |
| 428 | 20240119 | 122400 | 3901824855 | 3390 | 3395 | 3395 | 3390 | 487 |
| 429 | 20240119 | 122300 | 3900173670 | 3395 | 3390 | 3395 | 3390 | 4094 |
| 430 | 20240119 | 122200 | 3886289800 | 3390 | 3385 | 3390 | 3385 | 340 |
| 431 | 20240119 | 122100 | 3885137630 | 3385 | 3390 | 3390 | 3385 | 2274 |
| 432 | 20240119 | 122000 | 3877429390 | 3390 | 3390 | 3390 | 3385 | 2575 |
| 433 | 20240119 | 121900 | 3868707640 | 3380 | 3385 | 3390 | 3380 | 4401 |
| 434 | 20240119 | 121800 | 3853827790 | 3390 | 3395 | 3395 | 3385 | 2449 |
| 435 | 20240119 | 121700 | 3845519685 | 3395 | 3385 | 3395 | 3385 | 1660 |
| 436 | 20240119 | 121600 | 3839898420 | 3385 | 3390 | 3390 | 3385 | 239 |
| 437 | 20240119 | 121500 | 3839089125 | 3390 | 3390 | 3390 | 3390 | 513 |
| 438 | 20240119 | 121400 | 3837350055 | 3390 | 3390 | 3395 | 3385 | 768 |
| 439 | 20240119 | 121300 | 3834746770 | 3385 | 3390 | 3390 | 3385 | 1372 |
| 440 | 20240119 | 121200 | 3830096435 | 3390 | 3380 | 3395 | 3380 | 5791 |
| 441 | 20240119 | 121100 | 3810491610 | 3380 | 3365 | 3380 | 3360 | 3315 |
| 442 | 20240119 | 121000 | 3799327375 | 3365 | 3370 | 3370 | 3355 | 13181 |
| 443 | 20240119 | 120900 | 3755039230 | 3370 | 3370 | 3380 | 3370 | 11027 |
| 444 | 20240119 | 120800 | 3717845520 | 3375 | 3395 | 3395 | 3370 | 41701 |
| 445 | 20240119 | 120700 | 3576749450 | 3395 | 3405 | 3405 | 3390 | 16538 |
| 446 | 20240119 | 120600 | 3520607665 | 3400 | 3405 | 3405 | 3400 | 27005 |
| 447 | 20240119 | 120500 | 3428772385 | 3405 | 3410 | 3410 | 3405 | 16966 |
| 448 | 20240119 | 120400 | 3371001685 | 3410 | 3405 | 3410 | 3405 | 4987 |
| 449 | 20240119 | 120300 | 3354013910 | 3405 | 3415 | 3420 | 3405 | 8356 |
| 450 | 20240119 | 120200 | 3325517000 | 3415 | 3415 | 3420 | 3415 | 1677 |
| 451 | 20240119 | 120100 | 3319789915 | 3415 | 3420 | 3425 | 3415 | 4014 |
| 452 | 20240119 | 120000 | 3306079765 | 3445 | 3415 | 3445 | 3410 | 3072 |
| 453 | 20240119 | 115900 | 3295565910 | 3415 | 3415 | 3415 | 3410 | 13699 |
| 454 | 20240119 | 115800 | 3248806155 | 3420 | 3425 | 3425 | 3420 | 5017 |
| 455 | 20240119 | 115700 | 3231647780 | 3425 | 3430 | 3430 | 3425 | 952 |
| 456 | 20240119 | 115600 | 3228386350 | 3420 | 3430 | 3430 | 3420 | 239 |
| 457 | 20240119 | 115500 | 3227568220 | 3430 | 3420 | 3430 | 3415 | 1183 |
| 458 | 20240119 | 115400 | 3223519320 | 3420 | 3420 | 3420 | 3415 | 4426 |
| 459 | 20240119 | 115300 | 3208395860 | 3425 | 3420 | 3425 | 3420 | 1473 |
| 460 | 20240119 | 115200 | 3203358120 | 3420 | 3420 | 3420 | 3415 | 997 |
| 461 | 20240119 | 115100 | 3199952160 | 3420 | 3420 | 3420 | 3415 | 12635 |
| 462 | 20240119 | 115000 | 3156757440 | 3425 | 3425 | 3430 | 3425 | 2318 |
| 463 | 20240119 | 114900 | 3148818215 | 3430 | 3425 | 3430 | 3425 | 3663 |
| 464 | 20240119 | 114800 | 3136266455 | 3430 | 3440 | 3440 | 3425 | 3894 |
| 465 | 20240119 | 114700 | 3122911465 | 3435 | 3440 | 3440 | 3435 | 587 |
| 466 | 20240119 | 114600 | 3120894945 | 3445 | 3445 | 3445 | 3435 | 1827 |
| 467 | 20240119 | 114500 | 3114610050 | 3445 | 3440 | 3445 | 3440 | 1235 |
| 468 | 20240119 | 114400 | 3110361460 | 3440 | 3440 | 3440 | 3435 | 2231 |
| 469 | 20240119 | 114300 | 3102688820 | 3440 | 3440 | 3440 | 3435 | 434 |
| 470 | 20240119 | 114200 | 3101195980 | 3440 | 3440 | 3440 | 3440 | 80 |
| 471 | 20240119 | 114100 | 3100920780 | 3440 | 3440 | 3440 | 3430 | 1284 |
| 472 | 20240119 | 114000 | 3096508065 | 3440 | 3435 | 3440 | 3435 | 73 |
| 473 | 20240119 | 113900 | 3096256955 | 3435 | 3435 | 3440 | 3435 | 319 |
| 474 | 20240119 | 113800 | 3095161100 | 3435 | 3440 | 3440 | 3430 | 733 |
| 475 | 20240119 | 113700 | 3092644395 | 3440 | 3440 | 3445 | 3440 | 522 |
| 476 | 20240119 | 113600 | 3090848065 | 3440 | 3440 | 3440 | 3430 | 2722 |
| 477 | 20240119 | 113500 | 3081499995 | 3440 | 3445 | 3445 | 3440 | 154 |
| 478 | 20240119 | 113400 | 3080969680 | 3445 | 3445 | 3445 | 3435 | 4502 |
| 479 | 20240119 | 113300 | 3065504855 | 3445 | 3445 | 3450 | 3440 | 340 |
| 480 | 20240119 | 113200 | 3064333300 | 3450 | 3450 | 3450 | 3450 | 1607 |
| 481 | 20240119 | 113100 | 3058789150 | 3450 | 3445 | 3450 | 3440 | 1917 |
| 482 | 20240119 | 113000 | 3052192550 | 3445 | 3445 | 3450 | 3440 | 2454 |
| 483 | 20240119 | 112900 | 3043747585 | 3445 | 3445 | 3450 | 3440 | 1211 |
| 484 | 20240119 | 112800 | 3039576350 | 3445 | 3440 | 3445 | 3440 | 661 |
| 485 | 20240119 | 112700 | 3037300045 | 3445 | 3445 | 3445 | 3435 | 1773 |
| 486 | 20240119 | 112600 | 3031200315 | 3450 | 3445 | 3450 | 3435 | 1454 |
| 487 | 20240119 | 112500 | 3026201440 | 3445 | 3455 | 3455 | 3435 | 1307 |
| 488 | 20240119 | 112400 | 3021700950 | 3455 | 3445 | 3455 | 3445 | 1804 |
| 489 | 20240119 | 112300 | 3015479315 | 3445 | 3435 | 3445 | 3435 | 295 |
| 490 | 20240119 | 112200 | 3014464090 | 3435 | 3450 | 3455 | 3435 | 5423 |
| 491 | 20240119 | 112100 | 2995792430 | 3450 | 3450 | 3455 | 3450 | 2493 |
| 492 | 20240119 | 112000 | 2987190080 | 3450 | 3455 | 3455 | 3445 | 3758 |
| 493 | 20240119 | 111900 | 2974226935 | 3455 | 3465 | 3465 | 3455 | 4832 |
| 494 | 20240119 | 111800 | 2957509480 | 3460 | 3455 | 3460 | 3455 | 2308 |
| 495 | 20240119 | 111700 | 2949525230 | 3455 | 3465 | 3470 | 3455 | 5663 |
| 496 | 20240119 | 111600 | 2929924690 | 3465 | 3450 | 3465 | 3450 | 8076 |
| 497 | 20240119 | 111500 | 2901969895 | 3450 | 3440 | 3450 | 3440 | 4046 |
| 498 | 20240119 | 111400 | 2888024260 | 3440 | 3435 | 3440 | 3435 | 361 |
| 499 | 20240119 | 111300 | 2886782475 | 3440 | 3435 | 3440 | 3435 | 625 |
| 500 | 20240119 | 111200 | 2884633980 | 3435 | 3430 | 3435 | 3425 | 916 |
| 501 | 20240119 | 111100 | 2881492730 | 3435 | 3435 | 3440 | 3435 | 436 |
| 502 | 20240119 | 111000 | 2879994755 | 3435 | 3430 | 3435 | 3430 | 989 |
| 503 | 20240119 | 110900 | 2876600295 | 3430 | 3425 | 3435 | 3425 | 1189 |
| 504 | 20240119 | 110800 | 2872524385 | 3430 | 3425 | 3430 | 3425 | 193 |
| 505 | 20240119 | 110700 | 2871862450 | 3425 | 3435 | 3435 | 3425 | 309 |
| 506 | 20240119 | 110600 | 2870802520 | 3435 | 3430 | 3435 | 3430 | 362 |
| 507 | 20240119 | 110500 | 2869560440 | 3430 | 3425 | 3430 | 3425 | 316 |
| 508 | 20240119 | 110400 | 2868476930 | 3425 | 3430 | 3430 | 3425 | 2368 |
| 509 | 20240119 | 110300 | 2860366200 | 3430 | 3430 | 3430 | 3430 | 332 |
| 510 | 20240119 | 110200 | 2859227440 | 3430 | 3425 | 3430 | 3425 | 608 |
| 511 | 20240119 | 110100 | 2857144080 | 3425 | 3425 | 3430 | 3425 | 1158 |
| 512 | 20240119 | 110000 | 2853173630 | 3425 | 3425 | 3430 | 3420 | 965 |
| 513 | 20240119 | 105900 | 2849866280 | 3425 | 3430 | 3430 | 3425 | 1003 |
| 514 | 20240119 | 105800 | 2846430990 | 3430 | 3425 | 3435 | 3425 | 128 |
| 515 | 20240119 | 105700 | 2845991935 | 3425 | 3435 | 3435 | 3425 | 178 |
| 516 | 20240119 | 105600 | 2845381905 | 3435 | 3425 | 3435 | 3425 | 2108 |
| 517 | 20240119 | 105500 | 2838156285 | 3420 | 3420 | 3425 | 3420 | 2692 |
| 518 | 20240119 | 105400 | 2828948710 | 3420 | 3425 | 3430 | 3420 | 1603 |
| 519 | 20240119 | 105300 | 2823462700 | 3425 | 3430 | 3435 | 3425 | 3006 |
| 520 | 20240119 | 105200 | 2813162960 | 3430 | 3430 | 3435 | 3430 | 1992 |
| 521 | 20240119 | 105100 | 2806330310 | 3430 | 3425 | 3430 | 3425 | 5116 |
| 522 | 20240119 | 105000 | 2788797985 | 3430 | 3430 | 3430 | 3425 | 4804 |
| 523 | 20240119 | 104900 | 2772321515 | 3430 | 3430 | 3430 | 3425 | 2828 |
| 524 | 20240119 | 104800 | 2762624825 | 3425 | 3430 | 3430 | 3425 | 575 |
| 525 | 20240119 | 104700 | 2760654840 | 3430 | 3425 | 3430 | 3425 | 2415 |
| 526 | 20240119 | 104600 | 2752381885 | 3425 | 3420 | 3430 | 3420 | 3460 |
| 527 | 20240119 | 104500 | 2740531230 | 3420 | 3425 | 3425 | 3420 | 698 |
| 528 | 20240119 | 104400 | 2738143735 | 3425 | 3430 | 3430 | 3425 | 10939 |
| 529 | 20240119 | 104300 | 2700677420 | 3430 | 3430 | 3430 | 3425 | 6168 |
| 530 | 20240119 | 104200 | 2679539860 | 3430 | 3435 | 3435 | 3430 | 193 |
| 531 | 20240119 | 104100 | 2678877685 | 3430 | 3430 | 3430 | 3430 | 65 |
| 532 | 20240119 | 104000 | 2678654735 | 3430 | 3430 | 3430 | 3430 | 418 |
| 533 | 20240119 | 103900 | 2677220995 | 3430 | 3435 | 3435 | 3430 | 1068 |
| 534 | 20240119 | 103800 | 2673556895 | 3435 | 3430 | 3435 | 3425 | 3337 |
| 535 | 20240119 | 103700 | 2662117545 | 3430 | 3425 | 3440 | 3425 | 368 |
| 536 | 20240119 | 103600 | 2660854895 | 3425 | 3445 | 3445 | 3425 | 3887 |
| 537 | 20240119 | 103500 | 2647523140 | 3445 | 3440 | 3445 | 3440 | 863 |
| 538 | 20240119 | 103400 | 2644554230 | 3435 | 3425 | 3435 | 3425 | 8131 |
| 539 | 20240119 | 103300 | 2616671255 | 3425 | 3425 | 3430 | 3425 | 751 |
| 540 | 20240119 | 103200 | 2614098825 | 3430 | 3430 | 3430 | 3425 | 1381 |
| 541 | 20240119 | 103100 | 2609368490 | 3425 | 3425 | 3430 | 3425 | 724 |
| 542 | 20240119 | 103000 | 2606888465 | 3430 | 3430 | 3430 | 3425 | 1491 |
| 543 | 20240119 | 102900 | 2601781280 | 3430 | 3430 | 3430 | 3425 | 615 |
| 544 | 20240119 | 102800 | 2599672330 | 3430 | 3425 | 3430 | 3425 | 2569 |
| 545 | 20240119 | 102700 | 2590869005 | 3425 | 3425 | 3425 | 3425 | 2238 |
| 546 | 20240119 | 102600 | 2583203855 | 3425 | 3435 | 3440 | 3425 | 4426 |
| 547 | 20240119 | 102500 | 2568012305 | 3435 | 3430 | 3435 | 3425 | 2983 |
| 548 | 20240119 | 102400 | 2557791260 | 3430 | 3430 | 3430 | 3430 | 426 |
| 549 | 20240119 | 102300 | 2556330080 | 3430 | 3425 | 3430 | 3425 | 580 |
| 550 | 20240119 | 102200 | 2554341080 | 3435 | 3435 | 3435 | 3430 | 2282 |
| 551 | 20240119 | 102100 | 2546510465 | 3430 | 3430 | 3430 | 3430 | 1591 |
| 552 | 20240119 | 102000 | 2541053335 | 3430 | 3435 | 3440 | 3430 | 7327 |
| 553 | 20240119 | 101900 | 2515917810 | 3435 | 3440 | 3440 | 3435 | 549 |
| 554 | 20240119 | 101800 | 2514031750 | 3445 | 3440 | 3445 | 3440 | 497 |
| 555 | 20240119 | 101700 | 2512322065 | 3440 | 3430 | 3440 | 3430 | 644 |
| 556 | 20240119 | 101600 | 2510109280 | 3430 | 3445 | 3445 | 3430 | 2207 |
| 557 | 20240119 | 101500 | 2502529875 | 3440 | 3445 | 3445 | 3440 | 333 |
| 558 | 20240119 | 101400 | 2501382695 | 3445 | 3440 | 3445 | 3440 | 473 |
| 559 | 20240119 | 101300 | 2499755475 | 3440 | 3430 | 3440 | 3430 | 1434 |
| 560 | 20240119 | 101200 | 2494830420 | 3435 | 3435 | 3435 | 3435 | 484 |
| 561 | 20240119 | 101100 | 2493167880 | 3435 | 3430 | 3435 | 3430 | 234 |
| 562 | 20240119 | 101000 | 2492365075 | 3425 | 3435 | 3435 | 3425 | 2234 |
| 563 | 20240119 | 100900 | 2484712245 | 3420 | 3435 | 3435 | 3420 | 5734 |
| 564 | 20240119 | 100800 | 2465077250 | 3435 | 3440 | 3440 | 3435 | 2019 |
| 565 | 20240119 | 100700 | 2458140625 | 3440 | 3440 | 3440 | 3440 | 700 |
| 566 | 20240119 | 100600 | 2455732625 | 3440 | 3430 | 3445 | 3425 | 731 |
| 567 | 20240119 | 100500 | 2453225530 | 3430 | 3445 | 3450 | 3420 | 2703 |
| 568 | 20240119 | 100400 | 2443940205 | 3445 | 3440 | 3450 | 3425 | 3793 |
| 569 | 20240119 | 100300 | 2430898665 | 3425 | 3445 | 3445 | 3425 | 4278 |
| 570 | 20240119 | 100200 | 2416209495 | 3445 | 3450 | 3450 | 3435 | 1162 |
| 571 | 20240119 | 100100 | 2412207740 | 3435 | 3450 | 3455 | 3435 | 4072 |
| 572 | 20240119 | 100000 | 2398173045 | 3450 | 3435 | 3450 | 3430 | 5868 |
| 573 | 20240119 | 095900 | 2377964410 | 3435 | 3425 | 3435 | 3420 | 4218 |
| 574 | 20240119 | 095800 | 2363505810 | 3420 | 3430 | 3430 | 3415 | 2919 |
| 575 | 20240119 | 095700 | 2353523515 | 3430 | 3435 | 3435 | 3420 | 1147 |
| 576 | 20240119 | 095600 | 2349595500 | 3435 | 3430 | 3435 | 3415 | 10685 |
| 577 | 20240119 | 095500 | 2313046875 | 3430 | 3420 | 3430 | 3420 | 3570 |
| 578 | 20240119 | 095400 | 2300835205 | 3425 | 3430 | 3430 | 3420 | 1099 |
| 579 | 20240119 | 095300 | 2297069675 | 3420 | 3430 | 3430 | 3415 | 6629 |
| 580 | 20240119 | 095200 | 2274403715 | 3425 | 3435 | 3435 | 3425 | 8119 |
| 581 | 20240119 | 095100 | 2246564615 | 3435 | 3435 | 3435 | 3430 | 1458 |
| 582 | 20240119 | 095000 | 2241560365 | 3435 | 3435 | 3435 | 3430 | 2384 |
| 583 | 20240119 | 094900 | 2233381735 | 3430 | 3440 | 3440 | 3430 | 5051 |
| 584 | 20240119 | 094800 | 2216044495 | 3440 | 3435 | 3440 | 3430 | 807 |
| 585 | 20240119 | 094700 | 2213275710 | 3430 | 3440 | 3440 | 3430 | 2149 |
| 586 | 20240119 | 094600 | 2205897345 | 3440 | 3445 | 3445 | 3435 | 234 |
| 587 | 20240119 | 094500 | 2205092320 | 3445 | 3445 | 3445 | 3440 | 722 |
| 588 | 20240119 | 094400 | 2202605630 | 3445 | 3445 | 3445 | 3430 | 1969 |
| 589 | 20240119 | 094300 | 2195827610 | 3445 | 3435 | 3445 | 3435 | 7138 |
| 590 | 20240119 | 094200 | 2171270100 | 3420 | 3420 | 3435 | 3420 | 1272 |
| 591 | 20240119 | 094100 | 2166911685 | 3435 | 3420 | 3435 | 3410 | 9967 |
| 592 | 20240119 | 094000 | 2132842865 | 3415 | 3415 | 3430 | 3415 | 271 |
| 593 | 20240119 | 093900 | 2131917385 | 3415 | 3425 | 3430 | 3415 | 4907 |
| 594 | 20240119 | 093800 | 2115141990 | 3425 | 3415 | 3425 | 3415 | 2124 |
| 595 | 20240119 | 093700 | 2107883495 | 3410 | 3410 | 3420 | 3410 | 1656 |
| 596 | 20240119 | 093600 | 2102235040 | 3410 | 3410 | 3415 | 3405 | 12883 |
| 597 | 20240119 | 093500 | 2058357570 | 3405 | 3425 | 3425 | 3405 | 32617 |
| 598 | 20240119 | 093400 | 1947054595 | 3425 | 3420 | 3435 | 3420 | 465 |
| 599 | 20240119 | 093300 | 1945462855 | 3420 | 3445 | 3445 | 3420 | 7087 |
| 600 | 20240119 | 093200 | 1921148155 | 3435 | 3435 | 3445 | 3435 | 2623 |
| 601 | 20240119 | 093100 | 1912131810 | 3435 | 3420 | 3435 | 3415 | 8229 |
| 602 | 20240119 | 093000 | 1883912430 | 3420 | 3425 | 3425 | 3410 | 13277 |
| 603 | 20240119 | 092900 | 1838519835 | 3430 | 3440 | 3445 | 3425 | 12052 |
| 604 | 20240119 | 092800 | 1797135405 | 3440 | 3445 | 3445 | 3440 | 1980 |
| 605 | 20240119 | 092700 | 1790323040 | 3450 | 3430 | 3450 | 3430 | 8090 |
| 606 | 20240119 | 092600 | 1762522420 | 3430 | 3435 | 3435 | 3430 | 1843 |
| 607 | 20240119 | 092500 | 1756200130 | 3435 | 3445 | 3445 | 3430 | 9995 |
| 608 | 20240119 | 092400 | 1721844795 | 3445 | 3455 | 3455 | 3445 | 4471 |
| 609 | 20240119 | 092300 | 1706430395 | 3455 | 3455 | 3455 | 3445 | 3280 |
| 610 | 20240119 | 092200 | 1695111420 | 3460 | 3455 | 3465 | 3445 | 12809 |
| 611 | 20240119 | 092100 | 1650820840 | 3455 | 3445 | 3455 | 3445 | 907 |
| 612 | 20240119 | 092000 | 1647691895 | 3445 | 3440 | 3445 | 3435 | 5835 |
| 613 | 20240119 | 091900 | 1627608210 | 3445 | 3440 | 3445 | 3435 | 1139 |
| 614 | 20240119 | 091800 | 1623689425 | 3435 | 3430 | 3435 | 3425 | 6245 |
| 615 | 20240119 | 091700 | 1602267105 | 3435 | 3435 | 3435 | 3430 | 2951 |
| 616 | 20240119 | 091600 | 1592143015 | 3435 | 3430 | 3435 | 3425 | 2511 |
| 617 | 20240119 | 091500 | 1583532280 | 3430 | 3440 | 3440 | 3430 | 7750 |
| 618 | 20240119 | 091400 | 1556917860 | 3440 | 3455 | 3465 | 3440 | 12143 |
| 619 | 20240119 | 091300 | 1515056930 | 3455 | 3435 | 3465 | 3435 | 10817 |
| 620 | 20240119 | 091200 | 1477776010 | 3440 | 3415 | 3445 | 3405 | 21423 |
| 621 | 20240119 | 091100 | 1404451850 | 3410 | 3395 | 3415 | 3395 | 25318 |
| 622 | 20240119 | 091000 | 1318331670 | 3400 | 3400 | 3405 | 3395 | 20554 |
| 623 | 20240119 | 090900 | 1248465870 | 3400 | 3405 | 3410 | 3400 | 14677 |
| 624 | 20240119 | 090800 | 1198508710 | 3405 | 3415 | 3420 | 3400 | 49728 |
| 625 | 20240119 | 090700 | 1029002820 | 3420 | 3415 | 3425 | 3410 | 12095 |
| 626 | 20240119 | 090600 | 987659900 | 3415 | 3410 | 3415 | 3405 | 10581 |
| 627 | 20240119 | 090500 | 951576860 | 3415 | 3435 | 3465 | 3410 | 34133 |
| 628 | 20240119 | 090400 | 834875195 | 3410 | 3440 | 3450 | 3410 | 32544 |
| 629 | 20240119 | 090300 | 723267480 | 3440 | 3400 | 3440 | 3395 | 20827 |
| 630 | 20240119 | 090200 | 652056770 | 3410 | 3435 | 3445 | 3390 | 68115 |
| 631 | 20240119 | 090100 | 419639800 | 3445 | 3450 | 3465 | 3425 | 66975 |
| 632 | 20240119 | 090000 | 189256055 | 3450 | 3455 | 3485 | 3450 | 52329 |