31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 3 | 20240119 | 192800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20240119 | 192700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20240119 | 192600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20240119 | 192500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20240119 | 192400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20240119 | 192300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20240119 | 192200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20240119 | 192100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20240119 | 192000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20240119 | 191900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20240119 | 191800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20240119 | 191700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20240119 | 191600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20240119 | 191500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20240119 | 191400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20240119 | 191300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20240119 | 191200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20240119 | 191100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20240119 | 191000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20240119 | 190900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20240119 | 190800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20240119 | 190700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20240119 | 190600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20240119 | 190500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20240119 | 190400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20240119 | 190300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20240119 | 190200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20240119 | 190100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20240119 | 190000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20240119 | 185900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 33 | 20240119 | 185800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20240119 | 185700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20240119 | 185600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20240119 | 185500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20240119 | 185400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20240119 | 185300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20240119 | 185200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20240119 | 185100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20240119 | 185000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20240119 | 184900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20240119 | 184800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20240119 | 184700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20240119 | 184600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20240119 | 184500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20240119 | 184400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20240119 | 184300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20240119 | 184200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20240119 | 184100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20240119 | 184000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20240119 | 183900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20240119 | 183800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20240119 | 183700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20240119 | 183600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20240119 | 183500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20240119 | 183400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20240119 | 183300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20240119 | 183200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20240119 | 183100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20240119 | 183000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20240119 | 182900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 63 | 20240119 | 182800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20240119 | 182700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20240119 | 182600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20240119 | 182500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20240119 | 182400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20240119 | 182300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20240119 | 182200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20240119 | 182100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20240119 | 182000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20240119 | 181900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20240119 | 181800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20240119 | 181700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20240119 | 181600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20240119 | 181500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20240119 | 181400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20240119 | 181300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20240119 | 181200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20240119 | 181100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20240119 | 181000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20240119 | 180900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20240119 | 180800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20240119 | 180700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20240119 | 180600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20240119 | 180500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20240119 | 180400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20240119 | 180300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20240119 | 180200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20240119 | 180100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20240119 | 180000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20240119 | 175900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 93 | 20240119 | 175800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20240119 | 175700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20240119 | 175600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20240119 | 175500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20240119 | 175400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20240119 | 175300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20240119 | 175200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20240119 | 175100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20240119 | 175000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20240119 | 174900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20240119 | 174800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20240119 | 174700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20240119 | 174600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20240119 | 174500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20240119 | 174400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20240119 | 174300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20240119 | 174200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20240119 | 174100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20240119 | 174000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20240119 | 173900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20240119 | 173800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20240119 | 173700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20240119 | 173600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20240119 | 173500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20240119 | 173400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20240119 | 173300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20240119 | 173200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20240119 | 173100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20240119 | 173000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20240119 | 172900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 123 | 20240119 | 172800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20240119 | 172700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20240119 | 172600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20240119 | 172500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20240119 | 172400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20240119 | 172300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20240119 | 172200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20240119 | 172100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20240119 | 172000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20240119 | 171900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20240119 | 171800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20240119 | 171700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20240119 | 171600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20240119 | 171500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20240119 | 171400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20240119 | 171300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20240119 | 171200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20240119 | 171100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20240119 | 171000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20240119 | 170900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20240119 | 170800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20240119 | 170700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20240119 | 170600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20240119 | 170500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20240119 | 170400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20240119 | 170300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20240119 | 170200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20240119 | 170100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20240119 | 170000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20240119 | 165900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 153 | 20240119 | 165800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20240119 | 165700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20240119 | 165600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20240119 | 165500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20240119 | 165400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20240119 | 165300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20240119 | 165200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20240119 | 165100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20240119 | 165000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20240119 | 164900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20240119 | 164800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20240119 | 164700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20240119 | 164600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20240119 | 164500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20240119 | 164400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20240119 | 164300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20240119 | 164200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20240119 | 164100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20240119 | 164000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20240119 | 163900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20240119 | 163800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20240119 | 163700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20240119 | 163600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20240119 | 163500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20240119 | 163400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20240119 | 163300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20240119 | 163200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20240119 | 163100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20240119 | 163000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20240119 | 162900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 183 | 20240119 | 162800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20240119 | 162700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20240119 | 162600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20240119 | 162500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20240119 | 162400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20240119 | 162300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20240119 | 162200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20240119 | 162100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20240119 | 162000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20240119 | 161900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20240119 | 161800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20240119 | 161700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20240119 | 161600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20240119 | 161500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20240119 | 161400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20240119 | 161300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20240119 | 161200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20240119 | 161100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20240119 | 161000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20240119 | 160900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20240119 | 160800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20240119 | 160700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20240119 | 160600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20240119 | 160500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20240119 | 160400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20240119 | 160300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20240119 | 160200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20240119 | 160100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20240119 | 160000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20240119 | 155900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 213 | 20240119 | 155800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20240119 | 155700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20240119 | 155600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20240119 | 155500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20240119 | 155400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20240119 | 155300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20240119 | 155200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20240119 | 155100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20240119 | 155000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 222 | 20240119 | 154900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 223 | 20240119 | 154800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 224 | 20240119 | 154700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 225 | 20240119 | 154600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 226 | 20240119 | 154500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 227 | 20240119 | 154400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 228 | 20240119 | 154300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 229 | 20240119 | 154200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 230 | 20240119 | 154100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 231 | 20240119 | 154000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 232 | 20240119 | 153900 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 233 | 20240119 | 153800 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 234 | 20240119 | 153700 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 235 | 20240119 | 153600 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 236 | 20240119 | 153500 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 237 | 20240119 | 153400 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 238 | 20240119 | 153300 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 239 | 20240119 | 153200 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20240119 | 153100 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20240119 | 153000 | 2940449070 | 3980 | 3980 | 3980 | 3980 | 56434 |
| 242 | 20240119 | 152900 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 243 | 20240119 | 152800 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 244 | 20240119 | 152700 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 245 | 20240119 | 152600 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 246 | 20240119 | 152500 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 247 | 20240119 | 152400 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 248 | 20240119 | 152300 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 249 | 20240119 | 152200 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 250 | 20240119 | 152100 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 251 | 20240119 | 152000 | 2715841750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 252 | 20240119 | 151900 | 2715841750 | 3995 | 4000 | 4000 | 3990 | 5798 |
| 253 | 20240119 | 151800 | 2692675490 | 4000 | 3990 | 4000 | 3990 | 2558 |
| 254 | 20240119 | 151700 | 2682457620 | 3995 | 3990 | 4000 | 3990 | 71 |
| 255 | 20240119 | 151600 | 2682174025 | 3990 | 3990 | 4000 | 3990 | 9608 |
| 256 | 20240119 | 151500 | 2643804615 | 3990 | 3985 | 3990 | 3985 | 2536 |
| 257 | 20240119 | 151400 | 2633686350 | 3985 | 3985 | 3990 | 3985 | 123 |
| 258 | 20240119 | 151300 | 2633196175 | 3990 | 3985 | 3990 | 3985 | 104 |
| 259 | 20240119 | 151200 | 2632781350 | 3985 | 3975 | 3990 | 3975 | 4717 |
| 260 | 20240119 | 151100 | 2613986735 | 3975 | 3975 | 3980 | 3975 | 9167 |
| 261 | 20240119 | 151000 | 2577526470 | 3980 | 3980 | 3980 | 3975 | 1576 |
| 262 | 20240119 | 150900 | 2571256215 | 3980 | 3975 | 3980 | 3975 | 396 |
| 263 | 20240119 | 150800 | 2569680275 | 3980 | 3975 | 3980 | 3975 | 1995 |
| 264 | 20240119 | 150700 | 2561743090 | 3975 | 3980 | 3980 | 3975 | 779 |
| 265 | 20240119 | 150600 | 2558642765 | 3975 | 3975 | 3980 | 3975 | 1212 |
| 266 | 20240119 | 150500 | 2553824255 | 3975 | 3975 | 3975 | 3975 | 363 |
| 267 | 20240119 | 150400 | 2552381330 | 3980 | 3980 | 3980 | 3975 | 119 |
| 268 | 20240119 | 150300 | 2551907780 | 3975 | 3975 | 3980 | 3975 | 209 |
| 269 | 20240119 | 150200 | 2551076785 | 3980 | 3975 | 3980 | 3975 | 263 |
| 270 | 20240119 | 150100 | 2550030125 | 3980 | 3975 | 3980 | 3975 | 509 |
| 271 | 20240119 | 150000 | 2548004340 | 3980 | 3975 | 3980 | 3975 | 689 |
| 272 | 20240119 | 145900 | 2545263530 | 3975 | 3975 | 3980 | 3975 | 17 |
| 273 | 20240119 | 145800 | 2545195885 | 3975 | 3975 | 3980 | 3975 | 1957 |
| 274 | 20240119 | 145700 | 2537414640 | 3975 | 3975 | 3980 | 3975 | 686 |
| 275 | 20240119 | 145600 | 2534684675 | 3975 | 3980 | 3980 | 3975 | 961 |
| 276 | 20240119 | 145500 | 2530859900 | 3975 | 3980 | 3980 | 3975 | 1562 |
| 277 | 20240119 | 145400 | 2524645685 | 3980 | 3975 | 3980 | 3975 | 278 |
| 278 | 20240119 | 145300 | 2523539260 | 3980 | 3980 | 3980 | 3975 | 1542 |
| 279 | 20240119 | 145200 | 2517402160 | 3980 | 3980 | 3980 | 3975 | 1513 |
| 280 | 20240119 | 145100 | 2511380430 | 3975 | 3975 | 3980 | 3975 | 181 |
| 281 | 20240119 | 145000 | 2510660120 | 3980 | 3975 | 3980 | 3975 | 85 |
| 282 | 20240119 | 144900 | 2510322105 | 3975 | 3980 | 3980 | 3975 | 628 |
| 283 | 20240119 | 144800 | 2507825730 | 3975 | 3980 | 3980 | 3975 | 130 |
| 284 | 20240119 | 144700 | 2507308470 | 3980 | 3980 | 3980 | 3980 | 820 |
| 285 | 20240119 | 144600 | 2504044870 | 3980 | 3975 | 3980 | 3975 | 1060 |
| 286 | 20240119 | 144500 | 2499826120 | 3975 | 3980 | 3980 | 3975 | 534 |
| 287 | 20240119 | 144400 | 2497703300 | 3975 | 3980 | 3980 | 3975 | 217 |
| 288 | 20240119 | 144300 | 2496839690 | 3980 | 3980 | 3980 | 3975 | 157 |
| 289 | 20240119 | 144200 | 2496215080 | 3980 | 3980 | 3980 | 3975 | 85 |
| 290 | 20240119 | 144100 | 2495876835 | 3980 | 3980 | 3980 | 3980 | 92 |
| 291 | 20240119 | 144000 | 2495510675 | 3975 | 3980 | 3980 | 3975 | 66 |
| 292 | 20240119 | 143900 | 2495248045 | 3980 | 3980 | 3980 | 3975 | 1074 |
| 293 | 20240119 | 143800 | 2490973790 | 3975 | 3980 | 3980 | 3975 | 1060 |
| 294 | 20240119 | 143700 | 2486755040 | 3980 | 3980 | 3980 | 3980 | 2283 |
| 295 | 20240119 | 143600 | 2477668700 | 3980 | 3980 | 3980 | 3980 | 6240 |
| 296 | 20240119 | 143500 | 2452833500 | 3980 | 3985 | 3985 | 3975 | 1298 |
| 297 | 20240119 | 143400 | 2447662860 | 3975 | 3980 | 3980 | 3975 | 5967 |
| 298 | 20240119 | 143300 | 2423916800 | 3980 | 3975 | 3980 | 3975 | 27 |
| 299 | 20240119 | 143200 | 2423809390 | 3980 | 3980 | 3980 | 3980 | 46 |
| 300 | 20240119 | 143100 | 2423626310 | 3975 | 3980 | 3980 | 3975 | 226 |
| 301 | 20240119 | 143000 | 2422727760 | 3980 | 3980 | 3980 | 3980 | 40 |
| 302 | 20240119 | 142900 | 2422568560 | 3980 | 3980 | 3980 | 3975 | 296 |
| 303 | 20240119 | 142800 | 2421391395 | 3980 | 3980 | 3980 | 3975 | 268 |
| 304 | 20240119 | 142700 | 2420325735 | 3975 | 3980 | 3980 | 3975 | 2737 |
| 305 | 20240119 | 142600 | 2409445435 | 3980 | 3975 | 3980 | 3975 | 253 |
| 306 | 20240119 | 142500 | 2408439270 | 3980 | 3975 | 3980 | 3975 | 793 |
| 307 | 20240119 | 142400 | 2405286990 | 3975 | 3980 | 3980 | 3975 | 790 |
| 308 | 20240119 | 142300 | 2402144160 | 3980 | 3980 | 3980 | 3975 | 513 |
| 309 | 20240119 | 142200 | 2400104840 | 3975 | 3980 | 3980 | 3975 | 146 |
| 310 | 20240119 | 142100 | 2399524480 | 3980 | 3975 | 3980 | 3975 | 1247 |
| 311 | 20240119 | 142000 | 2394565905 | 3975 | 3980 | 3980 | 3975 | 998 |
| 312 | 20240119 | 141900 | 2390597200 | 3980 | 3975 | 3980 | 3975 | 2395 |
| 313 | 20240119 | 141800 | 2381066025 | 3980 | 3980 | 3980 | 3975 | 206 |
| 314 | 20240119 | 141700 | 2380246940 | 3980 | 3980 | 3980 | 3975 | 6600 |
| 315 | 20240119 | 141600 | 2353995850 | 3980 | 3975 | 3980 | 3975 | 1192 |
| 316 | 20240119 | 141500 | 2349257335 | 3980 | 3975 | 3980 | 3975 | 1267 |
| 317 | 20240119 | 141400 | 2344220930 | 3980 | 3980 | 3980 | 3975 | 356 |
| 318 | 20240119 | 141300 | 2342805350 | 3980 | 3975 | 3980 | 3975 | 721 |
| 319 | 20240119 | 141200 | 2339936445 | 3975 | 3980 | 3985 | 3975 | 913 |
| 320 | 20240119 | 141100 | 2336301950 | 3980 | 3980 | 3980 | 3975 | 1635 |
| 321 | 20240119 | 141000 | 2329795305 | 3975 | 3975 | 3980 | 3975 | 3446 |
| 322 | 20240119 | 140900 | 2316081780 | 3975 | 3975 | 3980 | 3975 | 9924 |
| 323 | 20240119 | 140800 | 2276631295 | 3980 | 3975 | 3980 | 3975 | 3761 |
| 324 | 20240119 | 140700 | 2261678820 | 3975 | 3980 | 3980 | 3975 | 1582 |
| 325 | 20240119 | 140600 | 2255385055 | 3980 | 3980 | 3980 | 3975 | 5939 |
| 326 | 20240119 | 140500 | 2231748615 | 3975 | 3980 | 3980 | 3975 | 173 |
| 327 | 20240119 | 140400 | 2231060935 | 3975 | 3980 | 3980 | 3975 | 5426 |
| 328 | 20240119 | 140300 | 2209467505 | 3970 | 3980 | 3980 | 3970 | 31877 |
| 329 | 20240119 | 140200 | 2082722530 | 3980 | 3980 | 3980 | 3975 | 5859 |
| 330 | 20240119 | 140100 | 2059404515 | 3975 | 3980 | 3980 | 3975 | 127 |
| 331 | 20240119 | 140000 | 2058899685 | 3975 | 3980 | 3980 | 3975 | 2732 |
| 332 | 20240119 | 135900 | 2048039655 | 3980 | 3975 | 3980 | 3975 | 178 |
| 333 | 20240119 | 135800 | 2047332100 | 3975 | 3980 | 3980 | 3975 | 332 |
| 334 | 20240119 | 135700 | 2046011350 | 3980 | 3980 | 3980 | 3975 | 10571 |
| 335 | 20240119 | 135600 | 2003940920 | 3980 | 3980 | 3980 | 3975 | 16698 |
| 336 | 20240119 | 135500 | 1937513155 | 3980 | 3980 | 3980 | 3975 | 9490 |
| 337 | 20240119 | 135400 | 1899743735 | 3980 | 3975 | 3980 | 3975 | 1156 |
| 338 | 20240119 | 135300 | 1895143635 | 3975 | 3975 | 3975 | 3975 | 292 |
| 339 | 20240119 | 135200 | 1893982935 | 3975 | 3980 | 3980 | 3975 | 340 |
| 340 | 20240119 | 135100 | 1892631430 | 3975 | 3980 | 3980 | 3975 | 271 |
| 341 | 20240119 | 135000 | 1891553700 | 3975 | 3975 | 3980 | 3975 | 536 |
| 342 | 20240119 | 134900 | 1889423060 | 3980 | 3975 | 3980 | 3975 | 987 |
| 343 | 20240119 | 134800 | 1885498640 | 3975 | 3980 | 3980 | 3975 | 170 |
| 344 | 20240119 | 134700 | 1884822875 | 3975 | 3975 | 3980 | 3975 | 1086 |
| 345 | 20240119 | 134600 | 1880505470 | 3980 | 3975 | 3980 | 3975 | 1460 |
| 346 | 20240119 | 134500 | 1874701495 | 3975 | 3980 | 3980 | 3975 | 1408 |
| 347 | 20240119 | 134400 | 1869098445 | 3975 | 3975 | 3980 | 3975 | 1391 |
| 348 | 20240119 | 134300 | 1863565760 | 3975 | 3975 | 3980 | 3975 | 521 |
| 349 | 20240119 | 134200 | 1861493730 | 3975 | 3975 | 3980 | 3975 | 552 |
| 350 | 20240119 | 134100 | 1859299015 | 3980 | 3975 | 3980 | 3975 | 499 |
| 351 | 20240119 | 134000 | 1857314605 | 3980 | 3975 | 3980 | 3975 | 546 |
| 352 | 20240119 | 133900 | 1855144200 | 3975 | 3980 | 3980 | 3975 | 225 |
| 353 | 20240119 | 133800 | 1854249820 | 3975 | 3975 | 3980 | 3975 | 347 |
| 354 | 20240119 | 133700 | 1852869490 | 3975 | 3975 | 3980 | 3975 | 271 |
| 355 | 20240119 | 133600 | 1851792210 | 3980 | 3980 | 3980 | 3975 | 161 |
| 356 | 20240119 | 133500 | 1851152130 | 3975 | 3980 | 3980 | 3975 | 769 |
| 357 | 20240119 | 133400 | 1848094040 | 3980 | 3980 | 3980 | 3975 | 417 |
| 358 | 20240119 | 133300 | 1846435100 | 3980 | 3975 | 3980 | 3975 | 941 |
| 359 | 20240119 | 133200 | 1842692350 | 3980 | 3975 | 3980 | 3975 | 1578 |
| 360 | 20240119 | 133100 | 1836419795 | 3975 | 3980 | 3980 | 3975 | 195 |
| 361 | 20240119 | 133000 | 1835644540 | 3975 | 3980 | 3980 | 3975 | 324 |
| 362 | 20240119 | 132900 | 1834356385 | 3980 | 3975 | 3980 | 3975 | 128 |
| 363 | 20240119 | 132800 | 1833847575 | 3980 | 3980 | 3980 | 3975 | 318 |
| 364 | 20240119 | 132700 | 1832582615 | 3975 | 3980 | 3980 | 3975 | 1843 |
| 365 | 20240119 | 132600 | 1825248180 | 3975 | 3975 | 3980 | 3975 | 346 |
| 366 | 20240119 | 132500 | 1823872680 | 3975 | 3975 | 3975 | 3975 | 157 |
| 367 | 20240119 | 132400 | 1823248605 | 3975 | 3980 | 3980 | 3975 | 1171 |
| 368 | 20240119 | 132300 | 1818592270 | 3975 | 3980 | 3980 | 3975 | 1787 |
| 369 | 20240119 | 132200 | 1811488810 | 3980 | 3980 | 3980 | 3975 | 174 |
| 370 | 20240119 | 132100 | 1810796955 | 3980 | 3980 | 3980 | 3975 | 254 |
| 371 | 20240119 | 132000 | 1809786800 | 3975 | 3975 | 3980 | 3975 | 513 |
| 372 | 20240119 | 131900 | 1807746635 | 3980 | 3975 | 3980 | 3975 | 2293 |
| 373 | 20240119 | 131800 | 1798621955 | 3980 | 3975 | 3985 | 3975 | 6757 |
| 374 | 20240119 | 131700 | 1771728315 | 3975 | 3980 | 3980 | 3975 | 251 |
| 375 | 20240119 | 131600 | 1770730080 | 3975 | 3975 | 3975 | 3975 | 271 |
| 376 | 20240119 | 131500 | 1769652855 | 3980 | 3980 | 3980 | 3975 | 394 |
| 377 | 20240119 | 131400 | 1768085400 | 3980 | 3975 | 3980 | 3975 | 1752 |
| 378 | 20240119 | 131300 | 1761113060 | 3975 | 3980 | 3980 | 3975 | 446 |
| 379 | 20240119 | 131200 | 1759339450 | 3980 | 3975 | 3980 | 3975 | 443 |
| 380 | 20240119 | 131100 | 1757577505 | 3980 | 3980 | 3980 | 3975 | 173 |
| 381 | 20240119 | 131000 | 1756889570 | 3975 | 3980 | 3980 | 3975 | 269 |
| 382 | 20240119 | 130900 | 1755820285 | 3980 | 3975 | 3980 | 3975 | 2463 |
| 383 | 20240119 | 130800 | 1746019095 | 3980 | 3980 | 3980 | 3975 | 170 |
| 384 | 20240119 | 130700 | 1745343160 | 3980 | 3980 | 3980 | 3975 | 283 |
| 385 | 20240119 | 130600 | 1744217610 | 3975 | 3975 | 3980 | 3975 | 320 |
| 386 | 20240119 | 130500 | 1742945480 | 3980 | 3980 | 3980 | 3975 | 790 |
| 387 | 20240119 | 130400 | 1739805010 | 3980 | 3980 | 3985 | 3975 | 2569 |
| 388 | 20240119 | 130300 | 1729580325 | 3975 | 3975 | 3980 | 3975 | 490 |
| 389 | 20240119 | 130200 | 1727631530 | 3980 | 3980 | 3980 | 3975 | 1781 |
| 390 | 20240119 | 130100 | 1720543835 | 3975 | 3980 | 3980 | 3975 | 777 |
| 391 | 20240119 | 130000 | 1717452025 | 3980 | 3980 | 3980 | 3975 | 21752 |
| 392 | 20240119 | 125900 | 1630879675 | 3980 | 3980 | 3985 | 3980 | 1511 |
| 393 | 20240119 | 125800 | 1624859585 | 3980 | 3985 | 3985 | 3980 | 284 |
| 394 | 20240119 | 125700 | 1623728485 | 3980 | 3985 | 3985 | 3980 | 1497 |
| 395 | 20240119 | 125600 | 1617770420 | 3980 | 3980 | 3985 | 3980 | 564 |
| 396 | 20240119 | 125500 | 1615525685 | 3980 | 3985 | 3985 | 3980 | 142 |
| 397 | 20240119 | 125400 | 1614959865 | 3980 | 3980 | 3980 | 3980 | 25 |
| 398 | 20240119 | 125300 | 1614860365 | 3980 | 3985 | 3985 | 3980 | 5924 |
| 399 | 20240119 | 125200 | 1591255100 | 3985 | 3980 | 3985 | 3980 | 12 |
| 400 | 20240119 | 125100 | 1591207330 | 3985 | 3985 | 3985 | 3980 | 54 |
| 401 | 20240119 | 125000 | 1590992155 | 3980 | 3985 | 3985 | 3980 | 12 |
| 402 | 20240119 | 124900 | 1590944385 | 3985 | 3980 | 3985 | 3980 | 573 |
| 403 | 20240119 | 124800 | 1588663730 | 3980 | 3980 | 3980 | 3980 | 10 |
| 404 | 20240119 | 124700 | 1588623930 | 3985 | 3980 | 3985 | 3980 | 252 |
| 405 | 20240119 | 124600 | 1587620920 | 3980 | 3985 | 3985 | 3980 | 22 |
| 406 | 20240119 | 124500 | 1587533300 | 3985 | 3980 | 3985 | 3980 | 202 |
| 407 | 20240119 | 124400 | 1586729335 | 3985 | 3990 | 3990 | 3980 | 1656 |
| 408 | 20240119 | 124300 | 1580131495 | 3985 | 3985 | 3985 | 3985 | 10 |
| 409 | 20240119 | 124200 | 1580091645 | 3990 | 3990 | 3990 | 3985 | 198 |
| 410 | 20240119 | 124100 | 1579302255 | 3990 | 3990 | 3990 | 3985 | 119 |
| 411 | 20240119 | 124000 | 1578827495 | 3990 | 3985 | 3990 | 3985 | 402 |
| 412 | 20240119 | 123900 | 1577225515 | 3990 | 3985 | 3990 | 3985 | 393 |
| 413 | 20240119 | 123800 | 1575659060 | 3985 | 3990 | 3990 | 3985 | 1117 |
| 414 | 20240119 | 123700 | 1571207790 | 3985 | 3985 | 3985 | 3985 | 2896 |
| 415 | 20240119 | 123600 | 1559667230 | 3985 | 3985 | 3985 | 3980 | 3026 |
| 416 | 20240119 | 123500 | 1547608745 | 3980 | 3985 | 3985 | 3980 | 1173 |
| 417 | 20240119 | 123400 | 1542935140 | 3980 | 3980 | 3980 | 3980 | 610 |
| 418 | 20240119 | 123300 | 1540507340 | 3985 | 3985 | 3985 | 3985 | 262 |
| 419 | 20240119 | 123200 | 1539463270 | 3985 | 3985 | 3985 | 3980 | 77 |
| 420 | 20240119 | 123100 | 1539156475 | 3980 | 3980 | 3980 | 3980 | 123 |
| 421 | 20240119 | 123000 | 1538666935 | 3985 | 3985 | 3985 | 3980 | 697 |
| 422 | 20240119 | 122900 | 1535889440 | 3985 | 3985 | 3985 | 3980 | 855 |
| 423 | 20240119 | 122800 | 1532486015 | 3980 | 3985 | 3985 | 3980 | 28 |
| 424 | 20240119 | 122700 | 1532374485 | 3985 | 3985 | 3985 | 3985 | 317 |
| 425 | 20240119 | 122600 | 1531111240 | 3980 | 3985 | 3985 | 3980 | 157 |
| 426 | 20240119 | 122500 | 1530485645 | 3985 | 3985 | 3985 | 3985 | 11631 |
| 427 | 20240119 | 122400 | 1484136110 | 3990 | 3990 | 3990 | 3985 | 52 |
| 428 | 20240119 | 122300 | 1483928635 | 3990 | 3990 | 3990 | 3985 | 175 |
| 429 | 20240119 | 122200 | 1483230735 | 3990 | 3990 | 3990 | 3990 | 181 |
| 430 | 20240119 | 122100 | 1482508545 | 3990 | 3990 | 3990 | 3985 | 391 |
| 431 | 20240119 | 122000 | 1480948505 | 3990 | 3990 | 3990 | 3985 | 44 |
| 432 | 20240119 | 121900 | 1480773000 | 3990 | 3990 | 3990 | 3985 | 62 |
| 433 | 20240119 | 121800 | 1480525670 | 3990 | 3990 | 3990 | 3990 | 127 |
| 434 | 20240119 | 121700 | 1480018940 | 3985 | 3985 | 3990 | 3985 | 527 |
| 435 | 20240119 | 121600 | 1477918840 | 3990 | 3985 | 3990 | 3985 | 766 |
| 436 | 20240119 | 121500 | 1474862505 | 3985 | 3985 | 3985 | 3985 | 10 |
| 437 | 20240119 | 121400 | 1474822655 | 3990 | 3985 | 3990 | 3985 | 14 |
| 438 | 20240119 | 121300 | 1474766845 | 3990 | 3985 | 3990 | 3985 | 123 |
| 439 | 20240119 | 121200 | 1474276575 | 3985 | 3990 | 3990 | 3985 | 13 |
| 440 | 20240119 | 121100 | 1474224755 | 3990 | 3990 | 3990 | 3990 | 1259 |
| 441 | 20240119 | 121000 | 1469201345 | 3990 | 3990 | 3990 | 3985 | 20 |
| 442 | 20240119 | 120900 | 1469121595 | 3985 | 3985 | 3990 | 3985 | 2430 |
| 443 | 20240119 | 120800 | 1459437900 | 3985 | 3990 | 3990 | 3985 | 20 |
| 444 | 20240119 | 120700 | 1459358150 | 3990 | 3990 | 3990 | 3990 | 443 |
| 445 | 20240119 | 120600 | 1457590580 | 3985 | 3990 | 3990 | 3985 | 286 |
| 446 | 20240119 | 120500 | 1456449490 | 3990 | 3985 | 3990 | 3985 | 595 |
| 447 | 20240119 | 120400 | 1454078215 | 3985 | 3990 | 3990 | 3985 | 96 |
| 448 | 20240119 | 120300 | 1453695635 | 3985 | 3985 | 3985 | 3985 | 10 |
| 449 | 20240119 | 120200 | 1453655785 | 3990 | 3990 | 3990 | 3990 | 5 |
| 450 | 20240119 | 120100 | 1453635835 | 3990 | 3990 | 3990 | 3985 | 68 |
| 451 | 20240119 | 120000 | 1453364565 | 3990 | 3985 | 3990 | 3985 | 44 |
| 452 | 20240119 | 115900 | 1453189060 | 3990 | 3990 | 3990 | 3985 | 379 |
| 453 | 20240119 | 115800 | 1451676905 | 3980 | 3980 | 3990 | 3980 | 994 |
| 454 | 20240119 | 115700 | 1447720215 | 3975 | 3990 | 3990 | 3975 | 24119 |
| 455 | 20240119 | 115600 | 1351633845 | 3995 | 3985 | 3995 | 3985 | 5807 |
| 456 | 20240119 | 115500 | 1328464005 | 3990 | 3990 | 3990 | 3985 | 183 |
| 457 | 20240119 | 115400 | 1327733890 | 3990 | 3985 | 3990 | 3985 | 211 |
| 458 | 20240119 | 115300 | 1326893000 | 3985 | 3990 | 3990 | 3985 | 7426 |
| 459 | 20240119 | 115200 | 1297263315 | 3995 | 3990 | 3995 | 3990 | 25 |
| 460 | 20240119 | 115100 | 1297163550 | 3990 | 3990 | 3995 | 3990 | 317 |
| 461 | 20240119 | 115000 | 1295898710 | 3990 | 3990 | 3990 | 3990 | 32 |
| 462 | 20240119 | 114900 | 1295771030 | 3990 | 3995 | 3995 | 3990 | 193 |
| 463 | 20240119 | 114800 | 1295000600 | 3995 | 3990 | 3995 | 3990 | 313 |
| 464 | 20240119 | 114700 | 1293750365 | 3990 | 3990 | 3990 | 3990 | 21 |
| 465 | 20240119 | 114600 | 1293666575 | 3990 | 3995 | 3995 | 3990 | 26 |
| 466 | 20240119 | 114500 | 1293562810 | 3990 | 3995 | 3995 | 3990 | 525 |
| 467 | 20240119 | 114400 | 1291465745 | 3995 | 3990 | 3995 | 3990 | 89 |
| 468 | 20240119 | 114300 | 1291110610 | 3995 | 3990 | 3995 | 3990 | 145 |
| 469 | 20240119 | 114200 | 1290531440 | 3995 | 3990 | 3995 | 3990 | 249 |
| 470 | 20240119 | 114100 | 1289536825 | 3990 | 3990 | 3990 | 3985 | 4429 |
| 471 | 20240119 | 114000 | 1271866430 | 3990 | 3990 | 3990 | 3985 | 515 |
| 472 | 20240119 | 113900 | 1269811635 | 3990 | 3990 | 3990 | 3985 | 725 |
| 473 | 20240119 | 113800 | 1266918990 | 3990 | 3985 | 3990 | 3985 | 1641 |
| 474 | 20240119 | 113700 | 1260379455 | 3985 | 3985 | 3990 | 3985 | 727 |
| 475 | 20240119 | 113600 | 1257478830 | 3990 | 3995 | 3995 | 3990 | 5125 |
| 476 | 20240119 | 113500 | 1237029805 | 3995 | 3995 | 3995 | 3990 | 72 |
| 477 | 20240119 | 113400 | 1236742220 | 3990 | 3995 | 3995 | 3990 | 454 |
| 478 | 20240119 | 113300 | 1234930725 | 3995 | 4000 | 4000 | 3990 | 30048 |
| 479 | 20240119 | 113200 | 1114794640 | 4000 | 4005 | 4005 | 4000 | 322 |
| 480 | 20240119 | 113100 | 1113505635 | 4005 | 4000 | 4005 | 4000 | 55 |
| 481 | 20240119 | 113000 | 1113285415 | 4005 | 4005 | 4005 | 4000 | 520 |
| 482 | 20240119 | 112900 | 1111202865 | 4000 | 4005 | 4005 | 4000 | 33 |
| 483 | 20240119 | 112800 | 1111070755 | 4000 | 4005 | 4005 | 4000 | 26 |
| 484 | 20240119 | 112700 | 1110966730 | 4005 | 4000 | 4005 | 4000 | 32 |
| 485 | 20240119 | 112600 | 1110838720 | 4000 | 4000 | 4005 | 4000 | 22 |
| 486 | 20240119 | 112500 | 1110750715 | 4005 | 4000 | 4005 | 4000 | 20 |
| 487 | 20240119 | 112400 | 1110670705 | 4000 | 4000 | 4000 | 4000 | 11 |
| 488 | 20240119 | 112300 | 1110626705 | 4000 | 4005 | 4005 | 4000 | 2022 |
| 489 | 20240119 | 112200 | 1102538700 | 4005 | 4005 | 4005 | 4000 | 217 |
| 490 | 20240119 | 112100 | 1101669670 | 4005 | 4005 | 4005 | 4000 | 66 |
| 491 | 20240119 | 112000 | 1101405445 | 4005 | 4000 | 4005 | 4000 | 40 |
| 492 | 20240119 | 111900 | 1101245300 | 4005 | 4005 | 4005 | 4000 | 129 |
| 493 | 20240119 | 111800 | 1100728905 | 4000 | 4000 | 4005 | 4000 | 436 |
| 494 | 20240119 | 111700 | 1098983080 | 4005 | 4005 | 4005 | 4000 | 233 |
| 495 | 20240119 | 111600 | 1098049970 | 4000 | 4010 | 4010 | 4000 | 301 |
| 496 | 20240119 | 111500 | 1096844655 | 4005 | 4005 | 4005 | 4005 | 4658 |
| 497 | 20240119 | 111400 | 1078189365 | 4000 | 4005 | 4005 | 4000 | 427 |
| 498 | 20240119 | 111300 | 1076479330 | 4005 | 4000 | 4005 | 4000 | 3 |
| 499 | 20240119 | 111200 | 1076467320 | 4000 | 4005 | 4005 | 4000 | 42 |
| 500 | 20240119 | 111100 | 1076299215 | 4000 | 4005 | 4005 | 4000 | 16 |
| 501 | 20240119 | 111000 | 1076235190 | 4000 | 4005 | 4005 | 4000 | 79 |
| 502 | 20240119 | 110900 | 1075919150 | 4005 | 4000 | 4005 | 4000 | 532 |
| 503 | 20240119 | 110800 | 1073791145 | 4000 | 4000 | 4000 | 4000 | 21 |
| 504 | 20240119 | 110700 | 1073707145 | 4000 | 4000 | 4005 | 4000 | 179 |
| 505 | 20240119 | 110600 | 1072991050 | 4000 | 4000 | 4000 | 4000 | 421 |
| 506 | 20240119 | 110500 | 1071307050 | 4000 | 4000 | 4005 | 4000 | 1371 |
| 507 | 20240119 | 110400 | 1065818050 | 4000 | 4005 | 4005 | 4000 | 214 |
| 508 | 20240119 | 110300 | 1064962035 | 4000 | 4000 | 4000 | 4000 | 171 |
| 509 | 20240119 | 110200 | 1064278035 | 4005 | 4000 | 4005 | 4000 | 2096 |
| 510 | 20240119 | 110100 | 1055883610 | 4000 | 4005 | 4005 | 4000 | 5029 |
| 511 | 20240119 | 110000 | 1035767550 | 4000 | 4000 | 4000 | 4000 | 11 |
| 512 | 20240119 | 105900 | 1035723550 | 4005 | 4005 | 4005 | 4000 | 576 |
| 513 | 20240119 | 105800 | 1033416775 | 4000 | 4000 | 4005 | 4000 | 645 |
| 514 | 20240119 | 105700 | 1030833715 | 4005 | 4000 | 4005 | 4000 | 19 |
| 515 | 20240119 | 105600 | 1030757675 | 4000 | 4000 | 4000 | 4000 | 1140 |
| 516 | 20240119 | 105500 | 1026197675 | 4000 | 4010 | 4010 | 4000 | 550 |
| 517 | 20240119 | 105400 | 1023992430 | 4000 | 4010 | 4010 | 4000 | 1065 |
| 518 | 20240119 | 105300 | 1019727040 | 4005 | 4005 | 4005 | 4005 | 4187 |
| 519 | 20240119 | 105200 | 1002958105 | 4005 | 4010 | 4010 | 4005 | 24 |
| 520 | 20240119 | 105100 | 1002861970 | 4010 | 4005 | 4010 | 4005 | 418 |
| 521 | 20240119 | 105000 | 1001187845 | 4005 | 4010 | 4010 | 4005 | 114 |
| 522 | 20240119 | 104900 | 1000730755 | 4005 | 4005 | 4010 | 4005 | 2026 |
| 523 | 20240119 | 104800 | 992606605 | 4005 | 4010 | 4010 | 4005 | 3984 |
| 524 | 20240119 | 104700 | 976636940 | 4005 | 4005 | 4005 | 4005 | 344 |
| 525 | 20240119 | 104600 | 975259220 | 4005 | 4010 | 4010 | 4005 | 129 |
| 526 | 20240119 | 104500 | 974742565 | 4005 | 4005 | 4005 | 4005 | 86 |
| 527 | 20240119 | 104400 | 974398135 | 4005 | 4005 | 4005 | 4005 | 437 |
| 528 | 20240119 | 104300 | 972647950 | 4005 | 4010 | 4010 | 4005 | 143 |
| 529 | 20240119 | 104200 | 972075225 | 4005 | 4005 | 4005 | 4005 | 523 |
| 530 | 20240119 | 104100 | 969980610 | 4005 | 4005 | 4005 | 4005 | 111 |
| 531 | 20240119 | 104000 | 969536055 | 4005 | 4000 | 4005 | 4000 | 4625 |
| 532 | 20240119 | 103900 | 951013385 | 4005 | 4000 | 4005 | 4000 | 169 |
| 533 | 20240119 | 103800 | 950336895 | 4000 | 4000 | 4000 | 4000 | 73 |
| 534 | 20240119 | 103700 | 950044895 | 4005 | 4005 | 4005 | 4000 | 736 |
| 535 | 20240119 | 103600 | 947098670 | 4005 | 4000 | 4005 | 4000 | 23 |
| 536 | 20240119 | 103500 | 947006660 | 4005 | 4000 | 4005 | 4000 | 31 |
| 537 | 20240119 | 103400 | 946882560 | 4000 | 4000 | 4005 | 4000 | 13365 |
| 538 | 20240119 | 103300 | 893388605 | 4005 | 4000 | 4005 | 4000 | 1497 |
| 539 | 20240119 | 103200 | 887400590 | 4000 | 4000 | 4000 | 4000 | 849 |
| 540 | 20240119 | 103100 | 884004590 | 4000 | 4000 | 4000 | 4000 | 11 |
| 541 | 20240119 | 103000 | 883960590 | 4000 | 4005 | 4005 | 4000 | 228 |
| 542 | 20240119 | 102900 | 883048055 | 4000 | 4000 | 4005 | 4000 | 2018 |
| 543 | 20240119 | 102800 | 874976020 | 4000 | 4000 | 4000 | 4000 | 111 |
| 544 | 20240119 | 102700 | 874532020 | 4000 | 4000 | 4005 | 4000 | 2599 |
| 545 | 20240119 | 102600 | 864135520 | 4005 | 4005 | 4005 | 4000 | 1550 |
| 546 | 20240119 | 102500 | 857927820 | 4000 | 4000 | 4005 | 4000 | 5830 |
| 547 | 20240119 | 102400 | 834583880 | 4005 | 4000 | 4005 | 4000 | 14 |
| 548 | 20240119 | 102300 | 834527865 | 4000 | 4005 | 4005 | 4000 | 1083 |
| 549 | 20240119 | 102200 | 830193090 | 4000 | 4000 | 4000 | 4000 | 1113 |
| 550 | 20240119 | 102100 | 825741090 | 4000 | 4005 | 4005 | 4000 | 83 |
| 551 | 20240119 | 102000 | 825409075 | 4000 | 4000 | 4005 | 4000 | 1154 |
| 552 | 20240119 | 101900 | 820793025 | 4005 | 4005 | 4005 | 4000 | 13 |
| 553 | 20240119 | 101800 | 820741015 | 4005 | 4005 | 4005 | 4000 | 1905 |
| 554 | 20240119 | 101700 | 813117005 | 4005 | 4000 | 4005 | 4000 | 94 |
| 555 | 20240119 | 101600 | 812740590 | 4000 | 4005 | 4005 | 4000 | 4713 |
| 556 | 20240119 | 101500 | 793865125 | 4005 | 4005 | 4010 | 4005 | 323 |
| 557 | 20240119 | 101400 | 792571195 | 4005 | 4005 | 4010 | 4005 | 975 |
| 558 | 20240119 | 101300 | 788665805 | 4005 | 4005 | 4005 | 4005 | 111 |
| 559 | 20240119 | 101200 | 788221250 | 4005 | 4005 | 4010 | 4005 | 1316 |
| 560 | 20240119 | 101100 | 782950660 | 4005 | 4005 | 4010 | 4005 | 186 |
| 561 | 20240119 | 101000 | 782205725 | 4010 | 4005 | 4010 | 4005 | 981 |
| 562 | 20240119 | 100900 | 778275820 | 4010 | 4010 | 4010 | 4005 | 275 |
| 563 | 20240119 | 100800 | 777173420 | 4005 | 4010 | 4010 | 4005 | 3158 |
| 564 | 20240119 | 100700 | 764509895 | 4010 | 4015 | 4015 | 4010 | 147 |
| 565 | 20240119 | 100600 | 763920300 | 4015 | 4010 | 4015 | 4010 | 441 |
| 566 | 20240119 | 100500 | 762151855 | 4010 | 4010 | 4015 | 4010 | 165 |
| 567 | 20240119 | 100400 | 761489705 | 4010 | 4010 | 4015 | 4010 | 178 |
| 568 | 20240119 | 100300 | 760775720 | 4010 | 4010 | 4015 | 4010 | 1165 |
| 569 | 20240119 | 100200 | 756103295 | 4010 | 4010 | 4015 | 4010 | 1354 |
| 570 | 20240119 | 100100 | 750672750 | 4010 | 4015 | 4015 | 4010 | 192 |
| 571 | 20240119 | 100000 | 749901975 | 4010 | 4010 | 4015 | 4010 | 527 |
| 572 | 20240119 | 095900 | 747788690 | 4015 | 4005 | 4015 | 4005 | 6308 |
| 573 | 20240119 | 095800 | 722494310 | 4005 | 4005 | 4010 | 4005 | 111 |
| 574 | 20240119 | 095700 | 722049655 | 4010 | 4010 | 4010 | 4005 | 1066 |
| 575 | 20240119 | 095600 | 717780280 | 4005 | 4005 | 4010 | 4005 | 2107 |
| 576 | 20240119 | 095500 | 709340670 | 4005 | 4005 | 4005 | 4005 | 2953 |
| 577 | 20240119 | 095400 | 697513905 | 4005 | 4005 | 4010 | 4005 | 2091 |
| 578 | 20240119 | 095300 | 689139340 | 4005 | 4005 | 4010 | 4005 | 2981 |
| 579 | 20240119 | 095200 | 677200430 | 4005 | 4005 | 4010 | 4005 | 660 |
| 580 | 20240119 | 095100 | 674556625 | 4010 | 4005 | 4010 | 4005 | 526 |
| 581 | 20240119 | 095000 | 672449925 | 4005 | 4005 | 4005 | 4005 | 726 |
| 582 | 20240119 | 094900 | 669542295 | 4005 | 4015 | 4015 | 4005 | 2032 |
| 583 | 20240119 | 094800 | 661393985 | 4015 | 4010 | 4015 | 4010 | 1474 |
| 584 | 20240119 | 094700 | 655480370 | 4015 | 4015 | 4015 | 4015 | 167 |
| 585 | 20240119 | 094600 | 654809865 | 4015 | 4010 | 4015 | 4010 | 2321 |
| 586 | 20240119 | 094500 | 645492225 | 4010 | 4010 | 4015 | 4010 | 311 |
| 587 | 20240119 | 094400 | 644245100 | 4015 | 4015 | 4015 | 4010 | 750 |
| 588 | 20240119 | 094300 | 641235550 | 4015 | 4015 | 4015 | 4010 | 3143 |
| 589 | 20240119 | 094200 | 628616460 | 4015 | 4010 | 4015 | 4010 | 2429 |
| 590 | 20240119 | 094100 | 618870180 | 4015 | 4010 | 4015 | 4010 | 2574 |
| 591 | 20240119 | 094000 | 608538425 | 4015 | 4015 | 4015 | 4015 | 2301 |
| 592 | 20240119 | 093900 | 599299910 | 4015 | 4025 | 4025 | 4015 | 663 |
| 593 | 20240119 | 093800 | 596631945 | 4015 | 4025 | 4025 | 4015 | 4822 |
| 594 | 20240119 | 093700 | 577223505 | 4010 | 4015 | 4020 | 4010 | 4107 |
| 595 | 20240119 | 093600 | 560717170 | 4010 | 4010 | 4015 | 4010 | 93 |
| 596 | 20240119 | 093500 | 560344230 | 4010 | 4010 | 4010 | 4010 | 801 |
| 597 | 20240119 | 093400 | 557132220 | 4010 | 4020 | 4020 | 4010 | 118 |
| 598 | 20240119 | 093300 | 556658610 | 4015 | 4025 | 4030 | 4015 | 4425 |
| 599 | 20240119 | 093200 | 538867140 | 4025 | 4030 | 4030 | 4025 | 12316 |
| 600 | 20240119 | 093100 | 489256900 | 4030 | 4035 | 4040 | 4030 | 3749 |
| 601 | 20240119 | 093000 | 474129450 | 4040 | 4030 | 4040 | 4030 | 7113 |
| 602 | 20240119 | 092900 | 445448940 | 4030 | 4010 | 4030 | 4010 | 10275 |
| 603 | 20240119 | 092800 | 404140185 | 4010 | 4010 | 4015 | 4005 | 3336 |
| 604 | 20240119 | 092700 | 390774160 | 4010 | 4015 | 4015 | 4005 | 324 |
| 605 | 20240119 | 092600 | 389474960 | 4005 | 4010 | 4015 | 4005 | 3687 |
| 606 | 20240119 | 092500 | 374686420 | 4005 | 4005 | 4010 | 4005 | 1506 |
| 607 | 20240119 | 092400 | 368650565 | 4005 | 4005 | 4010 | 4000 | 4723 |
| 608 | 20240119 | 092300 | 349734950 | 4005 | 4015 | 4015 | 4005 | 2971 |
| 609 | 20240119 | 092200 | 337816275 | 4010 | 4020 | 4020 | 4010 | 3941 |
| 610 | 20240119 | 092100 | 321994170 | 4020 | 4025 | 4025 | 4020 | 1865 |
| 611 | 20240119 | 092000 | 314495705 | 4025 | 4020 | 4025 | 4020 | 2092 |
| 612 | 20240119 | 091900 | 306085705 | 4020 | 4020 | 4020 | 4020 | 3843 |
| 613 | 20240119 | 091800 | 290636845 | 4015 | 4015 | 4020 | 4010 | 2760 |
| 614 | 20240119 | 091700 | 279555450 | 4015 | 4015 | 4015 | 4005 | 1157 |
| 615 | 20240119 | 091600 | 274915745 | 4010 | 4015 | 4015 | 4005 | 2862 |
| 616 | 20240119 | 091500 | 263429675 | 4015 | 4005 | 4020 | 4005 | 670 |
| 617 | 20240119 | 091400 | 260742585 | 4005 | 4005 | 4005 | 4005 | 17 |
| 618 | 20240119 | 091300 | 260674500 | 4005 | 4005 | 4010 | 4005 | 1457 |
| 619 | 20240119 | 091200 | 254837690 | 4000 | 4000 | 4005 | 4000 | 4931 |
| 620 | 20240119 | 091100 | 235113680 | 4005 | 4000 | 4005 | 4000 | 7689 |
| 621 | 20240119 | 091000 | 204357665 | 4000 | 4005 | 4015 | 4000 | 1738 |
| 622 | 20240119 | 090900 | 197394030 | 4005 | 4005 | 4020 | 4005 | 4467 |
| 623 | 20240119 | 090800 | 179473560 | 4000 | 4015 | 4015 | 4000 | 1965 |
| 624 | 20240119 | 090700 | 171606525 | 4015 | 4010 | 4015 | 4005 | 3456 |
| 625 | 20240119 | 090600 | 157757375 | 4010 | 4005 | 4010 | 4005 | 3523 |
| 626 | 20240119 | 090500 | 143639865 | 4010 | 4000 | 4010 | 4000 | 6226 |
| 627 | 20240119 | 090400 | 118725860 | 4005 | 4005 | 4005 | 4000 | 1062 |
| 628 | 20240119 | 090300 | 114473680 | 4005 | 4005 | 4010 | 4005 | 7307 |
| 629 | 20240119 | 090200 | 85203855 | 4005 | 3995 | 4005 | 3995 | 8229 |
| 630 | 20240119 | 090100 | 52288065 | 3995 | 4000 | 4000 | 3995 | 2702 |
| 631 | 20240119 | 090000 | 41481230 | 4010 | 4000 | 4010 | 3995 | 10367 |