31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 3 | 20240118 | 193700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20240118 | 193600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20240118 | 193500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20240118 | 193400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20240118 | 193300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20240118 | 193200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20240118 | 193100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20240118 | 193000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20240118 | 192900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20240118 | 192800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20240118 | 192700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20240118 | 192600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20240118 | 192500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20240118 | 192400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20240118 | 192300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20240118 | 192200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20240118 | 192100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20240118 | 192000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20240118 | 191900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20240118 | 191800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20240118 | 191700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20240118 | 191600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20240118 | 191500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20240118 | 191400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20240118 | 191300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20240118 | 191200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20240118 | 191100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20240118 | 191000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20240118 | 190900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20240118 | 190800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 33 | 20240118 | 190700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20240118 | 190600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20240118 | 190500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20240118 | 190400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20240118 | 190300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20240118 | 190200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20240118 | 190100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20240118 | 190000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20240118 | 185900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20240118 | 185800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20240118 | 185700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20240118 | 185600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20240118 | 185500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20240118 | 185400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20240118 | 185300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20240118 | 185200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20240118 | 185100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20240118 | 185000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20240118 | 184900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20240118 | 184800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20240118 | 184700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20240118 | 184600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20240118 | 184500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20240118 | 184400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20240118 | 184300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20240118 | 184200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20240118 | 184100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20240118 | 184000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20240118 | 183900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20240118 | 183800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 63 | 20240118 | 183700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20240118 | 183600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20240118 | 183500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20240118 | 183400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20240118 | 183300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20240118 | 183200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20240118 | 183100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20240118 | 183000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20240118 | 182900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20240118 | 182800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20240118 | 182700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20240118 | 182600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20240118 | 182500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20240118 | 182400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20240118 | 182300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20240118 | 182200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20240118 | 182100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20240118 | 182000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20240118 | 181900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20240118 | 181800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20240118 | 181700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20240118 | 181600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20240118 | 181500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20240118 | 181400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20240118 | 181300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20240118 | 181200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20240118 | 181100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20240118 | 181000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20240118 | 180900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20240118 | 180800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 93 | 20240118 | 180700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20240118 | 180600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20240118 | 180500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20240118 | 180400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20240118 | 180300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20240118 | 180200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20240118 | 180100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20240118 | 180000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20240118 | 175900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20240118 | 175800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20240118 | 175700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20240118 | 175600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20240118 | 175500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20240118 | 175400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20240118 | 175300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20240118 | 175200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20240118 | 175100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20240118 | 175000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20240118 | 174900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20240118 | 174800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20240118 | 174700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20240118 | 174600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20240118 | 174500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20240118 | 174400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20240118 | 174300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20240118 | 174200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20240118 | 174100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20240118 | 174000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20240118 | 173900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20240118 | 173800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 123 | 20240118 | 173700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20240118 | 173600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20240118 | 173500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20240118 | 173400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20240118 | 173300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20240118 | 173200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20240118 | 173100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20240118 | 173000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20240118 | 172900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20240118 | 172800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20240118 | 172700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20240118 | 172600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20240118 | 172500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20240118 | 172400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20240118 | 172300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20240118 | 172200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20240118 | 172100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20240118 | 172000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20240118 | 171900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20240118 | 171800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20240118 | 171700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20240118 | 171600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20240118 | 171500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20240118 | 171400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20240118 | 171300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20240118 | 171200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20240118 | 171100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20240118 | 171000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20240118 | 170900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20240118 | 170800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 153 | 20240118 | 170700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20240118 | 170600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20240118 | 170500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20240118 | 170400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20240118 | 170300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20240118 | 170200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20240118 | 170100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20240118 | 170000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20240118 | 165900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20240118 | 165800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20240118 | 165700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20240118 | 165600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20240118 | 165500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20240118 | 165400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20240118 | 165300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20240118 | 165200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20240118 | 165100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20240118 | 165000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20240118 | 164900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20240118 | 164800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20240118 | 164700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20240118 | 164600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20240118 | 164500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20240118 | 164400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20240118 | 164300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20240118 | 164200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20240118 | 164100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20240118 | 164000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20240118 | 163900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20240118 | 163800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 183 | 20240118 | 163700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20240118 | 163600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20240118 | 163500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20240118 | 163400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20240118 | 163300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20240118 | 163200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20240118 | 163100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20240118 | 163000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20240118 | 162900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20240118 | 162800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20240118 | 162700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20240118 | 162600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20240118 | 162500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20240118 | 162400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20240118 | 162300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20240118 | 162200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20240118 | 162100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20240118 | 162000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20240118 | 161900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20240118 | 161800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20240118 | 161700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20240118 | 161600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20240118 | 161500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20240118 | 161400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20240118 | 161300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20240118 | 161200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20240118 | 161100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20240118 | 161000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20240118 | 160900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20240118 | 160800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 213 | 20240118 | 160700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20240118 | 160600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20240118 | 160500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20240118 | 160400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20240118 | 160300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20240118 | 160200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20240118 | 160100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20240118 | 160000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20240118 | 155900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20240118 | 155800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20240118 | 155700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20240118 | 155600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 225 | 20240118 | 155500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20240118 | 155400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20240118 | 155300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20240118 | 155200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20240118 | 155100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20240118 | 155000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20240118 | 154900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 232 | 20240118 | 154800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20240118 | 154700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 234 | 20240118 | 154600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20240118 | 154500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 236 | 20240118 | 154400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 237 | 20240118 | 154300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20240118 | 154200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20240118 | 154100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20240118 | 154000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 241 | 20240118 | 153900 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 242 | 20240118 | 153800 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 243 | 20240118 | 153700 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 244 | 20240118 | 153600 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 245 | 20240118 | 153500 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 246 | 20240118 | 153400 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 247 | 20240118 | 153300 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 248 | 20240118 | 153200 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 249 | 20240118 | 153100 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 0 |
| 250 | 20240118 | 153000 | 1286706760 | 2370 | 2370 | 2370 | 2370 | 10859 |
| 251 | 20240118 | 152900 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 252 | 20240118 | 152800 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 253 | 20240118 | 152700 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 254 | 20240118 | 152600 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 255 | 20240118 | 152500 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 256 | 20240118 | 152400 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 257 | 20240118 | 152300 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 258 | 20240118 | 152200 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 259 | 20240118 | 152100 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 260 | 20240118 | 152000 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 261 | 20240118 | 151900 | 1260970930 | 2410 | 2410 | 2410 | 2410 | 110 |
| 262 | 20240118 | 151800 | 1260705830 | 2410 | 2400 | 2415 | 2400 | 2336 |
| 263 | 20240118 | 151700 | 1255094110 | 2415 | 2410 | 2415 | 2400 | 2572 |
| 264 | 20240118 | 151600 | 1248907415 | 2410 | 2405 | 2420 | 2405 | 300 |
| 265 | 20240118 | 151500 | 1248185795 | 2420 | 2410 | 2420 | 2410 | 790 |
| 266 | 20240118 | 151400 | 1246277780 | 2410 | 2410 | 2410 | 2410 | 0 |
| 267 | 20240118 | 151300 | 1246277780 | 2410 | 2410 | 2410 | 2410 | 0 |
| 268 | 20240118 | 151200 | 1246277780 | 2410 | 2410 | 2410 | 2410 | 9 |
| 269 | 20240118 | 151100 | 1246256090 | 2400 | 2415 | 2415 | 2400 | 1811 |
| 270 | 20240118 | 151000 | 1241902030 | 2415 | 2415 | 2415 | 2410 | 4103 |
| 271 | 20240118 | 150900 | 1232013785 | 2420 | 2420 | 2420 | 2420 | 3 |
| 272 | 20240118 | 150800 | 1232006525 | 2420 | 2420 | 2420 | 2420 | 43 |
| 273 | 20240118 | 150700 | 1231902465 | 2420 | 2420 | 2420 | 2410 | 611 |
| 274 | 20240118 | 150600 | 1230423935 | 2420 | 2415 | 2420 | 2415 | 1965 |
| 275 | 20240118 | 150500 | 1225678455 | 2415 | 2410 | 2415 | 2410 | 1752 |
| 276 | 20240118 | 150400 | 1221456130 | 2415 | 2410 | 2415 | 2410 | 43 |
| 277 | 20240118 | 150300 | 1221352485 | 2415 | 2415 | 2415 | 2415 | 100 |
| 278 | 20240118 | 150200 | 1221110985 | 2415 | 2410 | 2415 | 2410 | 1092 |
| 279 | 20240118 | 150100 | 1218474265 | 2410 | 2415 | 2420 | 2410 | 1751 |
| 280 | 20240118 | 150000 | 1214246710 | 2420 | 2420 | 2420 | 2420 | 1080 |
| 281 | 20240118 | 145900 | 1211633110 | 2420 | 2420 | 2420 | 2420 | 0 |
| 282 | 20240118 | 145800 | 1211633110 | 2420 | 2415 | 2420 | 2415 | 62 |
| 283 | 20240118 | 145700 | 1211483095 | 2415 | 2415 | 2420 | 2415 | 518 |
| 284 | 20240118 | 145600 | 1210232070 | 2415 | 2420 | 2420 | 2415 | 25 |
| 285 | 20240118 | 145500 | 1210171580 | 2415 | 2420 | 2420 | 2415 | 1910 |
| 286 | 20240118 | 145400 | 1205558180 | 2420 | 2420 | 2420 | 2415 | 426 |
| 287 | 20240118 | 145300 | 1204527265 | 2425 | 2420 | 2425 | 2415 | 468 |
| 288 | 20240118 | 145200 | 1203393945 | 2425 | 2420 | 2425 | 2420 | 1001 |
| 289 | 20240118 | 145100 | 1200970860 | 2420 | 2415 | 2420 | 2415 | 360 |
| 290 | 20240118 | 145000 | 1200101205 | 2415 | 2410 | 2415 | 2410 | 1425 |
| 291 | 20240118 | 144900 | 1196666950 | 2420 | 2420 | 2420 | 2410 | 2083 |
| 292 | 20240118 | 144800 | 1191646090 | 2415 | 2420 | 2420 | 2415 | 533 |
| 293 | 20240118 | 144700 | 1190356860 | 2420 | 2420 | 2420 | 2420 | 2 |
| 294 | 20240118 | 144600 | 1190352020 | 2415 | 2415 | 2415 | 2415 | 1135 |
| 295 | 20240118 | 144500 | 1187610995 | 2415 | 2400 | 2415 | 2400 | 8 |
| 296 | 20240118 | 144400 | 1187591735 | 2400 | 2410 | 2410 | 2400 | 1655 |
| 297 | 20240118 | 144300 | 1183614655 | 2410 | 2405 | 2415 | 2405 | 640 |
| 298 | 20240118 | 144200 | 1182075320 | 2405 | 2415 | 2415 | 2405 | 7 |
| 299 | 20240118 | 144100 | 1182058455 | 2420 | 2410 | 2420 | 2400 | 520 |
| 300 | 20240118 | 144000 | 1180801975 | 2420 | 2410 | 2420 | 2410 | 2553 |
| 301 | 20240118 | 143900 | 1174634165 | 2410 | 2400 | 2410 | 2400 | 1253 |
| 302 | 20240118 | 143800 | 1171616205 | 2400 | 2400 | 2400 | 2400 | 5 |
| 303 | 20240118 | 143700 | 1171604205 | 2400 | 2395 | 2400 | 2395 | 544 |
| 304 | 20240118 | 143600 | 1170300855 | 2400 | 2400 | 2400 | 2400 | 0 |
| 305 | 20240118 | 143500 | 1170300855 | 2400 | 2400 | 2400 | 2400 | 5 |
| 306 | 20240118 | 143400 | 1170288855 | 2395 | 2400 | 2400 | 2395 | 120 |
| 307 | 20240118 | 143300 | 1170001355 | 2400 | 2400 | 2400 | 2400 | 0 |
| 308 | 20240118 | 143200 | 1170001355 | 2400 | 2400 | 2400 | 2400 | 24 |
| 309 | 20240118 | 143100 | 1169943755 | 2400 | 2410 | 2410 | 2400 | 1575 |
| 310 | 20240118 | 143000 | 1166161925 | 2410 | 2410 | 2410 | 2410 | 5 |
| 311 | 20240118 | 142900 | 1166149875 | 2410 | 2400 | 2410 | 2400 | 43 |
| 312 | 20240118 | 142800 | 1166046645 | 2400 | 2410 | 2410 | 2400 | 2526 |
| 313 | 20240118 | 142700 | 1159979720 | 2410 | 2405 | 2410 | 2405 | 1292 |
| 314 | 20240118 | 142600 | 1156872450 | 2405 | 2405 | 2405 | 2405 | 920 |
| 315 | 20240118 | 142500 | 1154659850 | 2405 | 2405 | 2405 | 2405 | 200 |
| 316 | 20240118 | 142400 | 1154178850 | 2400 | 2405 | 2405 | 2400 | 4 |
| 317 | 20240118 | 142300 | 1154169235 | 2400 | 2400 | 2400 | 2400 | 9 |
| 318 | 20240118 | 142200 | 1154147635 | 2400 | 2400 | 2400 | 2400 | 308 |
| 319 | 20240118 | 142100 | 1153408435 | 2405 | 2400 | 2405 | 2400 | 70 |
| 320 | 20240118 | 142000 | 1153240410 | 2405 | 2405 | 2405 | 2405 | 7 |
| 321 | 20240118 | 141900 | 1153223575 | 2405 | 2405 | 2405 | 2405 | 0 |
| 322 | 20240118 | 141800 | 1153223575 | 2405 | 2405 | 2405 | 2405 | 2 |
| 323 | 20240118 | 141700 | 1153218765 | 2400 | 2400 | 2400 | 2400 | 1502 |
| 324 | 20240118 | 141600 | 1149613965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 325 | 20240118 | 141500 | 1149613965 | 2400 | 2400 | 2400 | 2400 | 10 |
| 326 | 20240118 | 141400 | 1149589965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 327 | 20240118 | 141300 | 1149589965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 328 | 20240118 | 141200 | 1149589965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 329 | 20240118 | 141100 | 1149589965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 330 | 20240118 | 141000 | 1149589965 | 2400 | 2395 | 2400 | 2395 | 17 |
| 331 | 20240118 | 140900 | 1149549225 | 2400 | 2390 | 2400 | 2390 | 353 |
| 332 | 20240118 | 140800 | 1148705525 | 2390 | 2385 | 2400 | 2385 | 1949 |
| 333 | 20240118 | 140700 | 1144033145 | 2390 | 2390 | 2390 | 2390 | 0 |
| 334 | 20240118 | 140600 | 1144033145 | 2390 | 2390 | 2390 | 2390 | 825 |
| 335 | 20240118 | 140500 | 1142061395 | 2400 | 2400 | 2400 | 2400 | 46 |
| 336 | 20240118 | 140400 | 1141950995 | 2385 | 2385 | 2385 | 2385 | 1 |
| 337 | 20240118 | 140300 | 1141948610 | 2385 | 2385 | 2385 | 2385 | 10 |
| 338 | 20240118 | 140200 | 1141924760 | 2400 | 2385 | 2400 | 2385 | 380 |
| 339 | 20240118 | 140100 | 1141017240 | 2380 | 2385 | 2385 | 2380 | 1200 |
| 340 | 20240118 | 140000 | 1138157445 | 2385 | 2385 | 2385 | 2385 | 3 |
| 341 | 20240118 | 135900 | 1138150290 | 2395 | 2395 | 2395 | 2395 | 96 |
| 342 | 20240118 | 135800 | 1137920370 | 2395 | 2395 | 2395 | 2395 | 113 |
| 343 | 20240118 | 135700 | 1137649735 | 2395 | 2395 | 2395 | 2395 | 0 |
| 344 | 20240118 | 135600 | 1137649735 | 2395 | 2380 | 2395 | 2380 | 296 |
| 345 | 20240118 | 135500 | 1136944310 | 2380 | 2385 | 2385 | 2380 | 1714 |
| 346 | 20240118 | 135400 | 1132859110 | 2385 | 2395 | 2395 | 2385 | 5038 |
| 347 | 20240118 | 135300 | 1120818715 | 2395 | 2395 | 2395 | 2395 | 1056 |
| 348 | 20240118 | 135200 | 1118289595 | 2395 | 2395 | 2395 | 2395 | 547 |
| 349 | 20240118 | 135100 | 1116979530 | 2400 | 2400 | 2400 | 2400 | 263 |
| 350 | 20240118 | 135000 | 1116348330 | 2400 | 2400 | 2400 | 2400 | 569 |
| 351 | 20240118 | 134900 | 1114982730 | 2400 | 2400 | 2400 | 2400 | 448 |
| 352 | 20240118 | 134800 | 1113907530 | 2400 | 2400 | 2400 | 2400 | 738 |
| 353 | 20240118 | 134700 | 1112136330 | 2400 | 2415 | 2415 | 2400 | 829 |
| 354 | 20240118 | 134600 | 1110143505 | 2405 | 2415 | 2415 | 2405 | 1974 |
| 355 | 20240118 | 134500 | 1105386610 | 2410 | 2410 | 2410 | 2410 | 1161 |
| 356 | 20240118 | 134400 | 1102588600 | 2410 | 2405 | 2410 | 2405 | 222 |
| 357 | 20240118 | 134300 | 1102054680 | 2400 | 2400 | 2400 | 2400 | 2088 |
| 358 | 20240118 | 134200 | 1097043480 | 2420 | 2420 | 2420 | 2420 | 0 |
| 359 | 20240118 | 134100 | 1097043480 | 2420 | 2400 | 2420 | 2400 | 2042 |
| 360 | 20240118 | 134000 | 1092142640 | 2400 | 2400 | 2420 | 2400 | 1111 |
| 361 | 20240118 | 133900 | 1089476200 | 2400 | 2400 | 2400 | 2400 | 110 |
| 362 | 20240118 | 133800 | 1089212200 | 2400 | 2400 | 2400 | 2400 | 0 |
| 363 | 20240118 | 133700 | 1089212200 | 2400 | 2405 | 2405 | 2400 | 586 |
| 364 | 20240118 | 133600 | 1087805205 | 2420 | 2400 | 2420 | 2400 | 1402 |
| 365 | 20240118 | 133500 | 1084420405 | 2420 | 2420 | 2420 | 2420 | 500 |
| 366 | 20240118 | 133400 | 1083210405 | 2400 | 2400 | 2400 | 2400 | 58 |
| 367 | 20240118 | 133300 | 1083071205 | 2400 | 2400 | 2400 | 2400 | 100 |
| 368 | 20240118 | 133200 | 1082831205 | 2400 | 2415 | 2420 | 2400 | 400 |
| 369 | 20240118 | 133100 | 1081866080 | 2415 | 2415 | 2415 | 2415 | 1 |
| 370 | 20240118 | 133000 | 1081863665 | 2420 | 2415 | 2420 | 2400 | 6020 |
| 371 | 20240118 | 132900 | 1067361535 | 2415 | 2420 | 2420 | 2415 | 281 |
| 372 | 20240118 | 132800 | 1066682915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 373 | 20240118 | 132700 | 1066682915 | 2420 | 2420 | 2420 | 2420 | 17 |
| 374 | 20240118 | 132600 | 1066641775 | 2420 | 2420 | 2420 | 2420 | 5 |
| 375 | 20240118 | 132500 | 1066629675 | 2415 | 2415 | 2415 | 2415 | 6 |
| 376 | 20240118 | 132400 | 1066615185 | 2415 | 2415 | 2420 | 2415 | 373 |
| 377 | 20240118 | 132300 | 1065714375 | 2420 | 2420 | 2420 | 2420 | 5 |
| 378 | 20240118 | 132200 | 1065702275 | 2420 | 2420 | 2420 | 2420 | 83 |
| 379 | 20240118 | 132100 | 1065501415 | 2420 | 2415 | 2420 | 2415 | 132 |
| 380 | 20240118 | 132000 | 1065182235 | 2415 | 2420 | 2420 | 2415 | 321 |
| 381 | 20240118 | 131900 | 1064405510 | 2420 | 2420 | 2420 | 2420 | 0 |
| 382 | 20240118 | 131800 | 1064405510 | 2420 | 2420 | 2420 | 2420 | 0 |
| 383 | 20240118 | 131700 | 1064405510 | 2420 | 2415 | 2420 | 2415 | 18 |
| 384 | 20240118 | 131600 | 1064362025 | 2415 | 2415 | 2415 | 2415 | 46 |
| 385 | 20240118 | 131500 | 1064250935 | 2420 | 2420 | 2420 | 2420 | 5 |
| 386 | 20240118 | 131400 | 1064238835 | 2420 | 2420 | 2420 | 2420 | 10 |
| 387 | 20240118 | 131300 | 1064214635 | 2420 | 2420 | 2420 | 2420 | 2 |
| 388 | 20240118 | 131200 | 1064209795 | 2420 | 2420 | 2420 | 2420 | 2 |
| 389 | 20240118 | 131100 | 1064204955 | 2420 | 2420 | 2420 | 2415 | 105 |
| 390 | 20240118 | 131000 | 1063951360 | 2420 | 2420 | 2420 | 2420 | 5 |
| 391 | 20240118 | 130900 | 1063939260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 392 | 20240118 | 130800 | 1063939260 | 2420 | 2420 | 2420 | 2420 | 3 |
| 393 | 20240118 | 130700 | 1063932000 | 2410 | 2420 | 2420 | 2410 | 74 |
| 394 | 20240118 | 130600 | 1063753620 | 2410 | 2410 | 2410 | 2410 | 58 |
| 395 | 20240118 | 130500 | 1063613840 | 2420 | 2420 | 2420 | 2420 | 0 |
| 396 | 20240118 | 130400 | 1063613840 | 2420 | 2415 | 2420 | 2415 | 19 |
| 397 | 20240118 | 130300 | 1063567915 | 2410 | 2415 | 2415 | 2410 | 3482 |
| 398 | 20240118 | 130200 | 1055176245 | 2420 | 2415 | 2420 | 2410 | 271 |
| 399 | 20240118 | 130100 | 1054522155 | 2420 | 2420 | 2420 | 2420 | 0 |
| 400 | 20240118 | 130000 | 1054522155 | 2420 | 2420 | 2420 | 2420 | 0 |
| 401 | 20240118 | 125900 | 1054522155 | 2420 | 2420 | 2420 | 2420 | 12 |
| 402 | 20240118 | 125800 | 1054493115 | 2420 | 2420 | 2420 | 2420 | 0 |
| 403 | 20240118 | 125700 | 1054493115 | 2420 | 2420 | 2420 | 2420 | 4 |
| 404 | 20240118 | 125600 | 1054483435 | 2420 | 2415 | 2420 | 2415 | 609 |
| 405 | 20240118 | 125500 | 1053010630 | 2425 | 2425 | 2425 | 2425 | 0 |
| 406 | 20240118 | 125400 | 1053010630 | 2425 | 2415 | 2425 | 2415 | 5 |
| 407 | 20240118 | 125300 | 1052998545 | 2415 | 2415 | 2415 | 2415 | 0 |
| 408 | 20240118 | 125200 | 1052998545 | 2415 | 2425 | 2425 | 2415 | 7031 |
| 409 | 20240118 | 125100 | 1036000835 | 2425 | 2425 | 2425 | 2425 | 1050 |
| 410 | 20240118 | 125000 | 1033454585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 411 | 20240118 | 124900 | 1033454585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 412 | 20240118 | 124800 | 1033454585 | 2440 | 2440 | 2440 | 2425 | 109 |
| 413 | 20240118 | 124700 | 1033190140 | 2440 | 2440 | 2440 | 2435 | 105 |
| 414 | 20240118 | 124600 | 1032933990 | 2425 | 2435 | 2435 | 2425 | 5601 |
| 415 | 20240118 | 124500 | 1019324235 | 2440 | 2440 | 2445 | 2440 | 2471 |
| 416 | 20240118 | 124400 | 1013294970 | 2445 | 2445 | 2445 | 2445 | 71 |
| 417 | 20240118 | 124300 | 1013121375 | 2450 | 2450 | 2450 | 2450 | 0 |
| 418 | 20240118 | 124200 | 1013121375 | 2450 | 2450 | 2450 | 2450 | 204 |
| 419 | 20240118 | 124100 | 1012621575 | 2450 | 2450 | 2450 | 2445 | 1481 |
| 420 | 20240118 | 124000 | 1008995470 | 2440 | 2445 | 2445 | 2440 | 253 |
| 421 | 20240118 | 123900 | 1008376900 | 2450 | 2445 | 2450 | 2445 | 11 |
| 422 | 20240118 | 123800 | 1008349955 | 2450 | 2450 | 2450 | 2445 | 158 |
| 423 | 20240118 | 123700 | 1007963605 | 2445 | 2445 | 2450 | 2445 | 79 |
| 424 | 20240118 | 123600 | 1007770425 | 2450 | 2450 | 2450 | 2450 | 0 |
| 425 | 20240118 | 123500 | 1007770425 | 2450 | 2450 | 2450 | 2450 | 1 |
| 426 | 20240118 | 123400 | 1007767975 | 2450 | 2450 | 2450 | 2450 | 430 |
| 427 | 20240118 | 123300 | 1006714475 | 2450 | 2450 | 2450 | 2450 | 6 |
| 428 | 20240118 | 123200 | 1006699775 | 2450 | 2450 | 2450 | 2450 | 6 |
| 429 | 20240118 | 123100 | 1006685075 | 2450 | 2445 | 2450 | 2445 | 703 |
| 430 | 20240118 | 123000 | 1004966215 | 2445 | 2445 | 2445 | 2445 | 100 |
| 431 | 20240118 | 122900 | 1004721715 | 2445 | 2445 | 2445 | 2445 | 4 |
| 432 | 20240118 | 122800 | 1004711935 | 2445 | 2440 | 2445 | 2440 | 161 |
| 433 | 20240118 | 122700 | 1004319000 | 2445 | 2445 | 2445 | 2440 | 373 |
| 434 | 20240118 | 122600 | 1003407020 | 2450 | 2450 | 2450 | 2450 | 32 |
| 435 | 20240118 | 122500 | 1003328620 | 2450 | 2445 | 2450 | 2445 | 102 |
| 436 | 20240118 | 122400 | 1003079120 | 2445 | 2440 | 2445 | 2440 | 56 |
| 437 | 20240118 | 122300 | 1002942455 | 2445 | 2445 | 2445 | 2440 | 13 |
| 438 | 20240118 | 122200 | 1002910705 | 2445 | 2440 | 2445 | 2440 | 107 |
| 439 | 20240118 | 122100 | 1002649100 | 2440 | 2450 | 2450 | 2440 | 105 |
| 440 | 20240118 | 122000 | 1002392860 | 2450 | 2450 | 2450 | 2450 | 0 |
| 441 | 20240118 | 121900 | 1002392860 | 2450 | 2445 | 2450 | 2445 | 413 |
| 442 | 20240118 | 121800 | 1001383050 | 2445 | 2445 | 2445 | 2435 | 130 |
| 443 | 20240118 | 121700 | 1001065210 | 2445 | 2435 | 2445 | 2435 | 1110 |
| 444 | 20240118 | 121600 | 998356545 | 2435 | 2440 | 2440 | 2435 | 86 |
| 445 | 20240118 | 121500 | 998146710 | 2435 | 2430 | 2435 | 2430 | 430 |
| 446 | 20240118 | 121400 | 997099665 | 2435 | 2430 | 2435 | 2430 | 5 |
| 447 | 20240118 | 121300 | 997087500 | 2435 | 2435 | 2435 | 2435 | 5 |
| 448 | 20240118 | 121200 | 997075325 | 2435 | 2435 | 2440 | 2430 | 1599 |
| 449 | 20240118 | 121100 | 993187750 | 2435 | 2435 | 2435 | 2435 | 1 |
| 450 | 20240118 | 121000 | 993185315 | 2435 | 2455 | 2455 | 2435 | 4514 |
| 451 | 20240118 | 120900 | 982167760 | 2455 | 2455 | 2455 | 2455 | 45 |
| 452 | 20240118 | 120800 | 982057285 | 2450 | 2450 | 2450 | 2450 | 3291 |
| 453 | 20240118 | 120700 | 973994335 | 2445 | 2445 | 2445 | 2445 | 226 |
| 454 | 20240118 | 120600 | 973441765 | 2450 | 2450 | 2450 | 2430 | 1412 |
| 455 | 20240118 | 120500 | 969988345 | 2450 | 2440 | 2450 | 2440 | 8729 |
| 456 | 20240118 | 120400 | 948657790 | 2440 | 2440 | 2440 | 2435 | 755 |
| 457 | 20240118 | 120300 | 946815595 | 2440 | 2430 | 2440 | 2430 | 1755 |
| 458 | 20240118 | 120200 | 942539600 | 2435 | 2430 | 2435 | 2430 | 217 |
| 459 | 20240118 | 120100 | 942011210 | 2435 | 2430 | 2435 | 2425 | 676 |
| 460 | 20240118 | 120000 | 940368650 | 2430 | 2425 | 2430 | 2425 | 1098 |
| 461 | 20240118 | 115900 | 937703605 | 2425 | 2425 | 2425 | 2425 | 32 |
| 462 | 20240118 | 115800 | 937626005 | 2425 | 2420 | 2430 | 2420 | 87 |
| 463 | 20240118 | 115700 | 937415020 | 2420 | 2420 | 2425 | 2420 | 1734 |
| 464 | 20240118 | 115600 | 933211320 | 2425 | 2420 | 2425 | 2420 | 433 |
| 465 | 20240118 | 115500 | 932163435 | 2425 | 2425 | 2425 | 2420 | 206 |
| 466 | 20240118 | 115400 | 931663990 | 2425 | 2425 | 2425 | 2425 | 5 |
| 467 | 20240118 | 115300 | 931651865 | 2420 | 2425 | 2425 | 2420 | 38 |
| 468 | 20240118 | 115200 | 931559875 | 2420 | 2420 | 2420 | 2420 | 146 |
| 469 | 20240118 | 115100 | 931206555 | 2425 | 2425 | 2425 | 2425 | 2 |
| 470 | 20240118 | 115000 | 931201705 | 2420 | 2420 | 2425 | 2420 | 277 |
| 471 | 20240118 | 114900 | 930530100 | 2425 | 2435 | 2435 | 2425 | 370 |
| 472 | 20240118 | 114800 | 929632830 | 2425 | 2435 | 2435 | 2425 | 526 |
| 473 | 20240118 | 114700 | 928352280 | 2435 | 2435 | 2435 | 2435 | 500 |
| 474 | 20240118 | 114600 | 927134780 | 2435 | 2435 | 2435 | 2425 | 60 |
| 475 | 20240118 | 114500 | 926988840 | 2435 | 2435 | 2435 | 2435 | 5 |
| 476 | 20240118 | 114400 | 926976665 | 2425 | 2425 | 2425 | 2425 | 81 |
| 477 | 20240118 | 114300 | 926780240 | 2430 | 2430 | 2430 | 2430 | 71 |
| 478 | 20240118 | 114200 | 926607710 | 2435 | 2430 | 2435 | 2430 | 225 |
| 479 | 20240118 | 114100 | 926060755 | 2430 | 2435 | 2435 | 2430 | 22 |
| 480 | 20240118 | 114000 | 926007280 | 2435 | 2435 | 2435 | 2435 | 9 |
| 481 | 20240118 | 113900 | 925985365 | 2435 | 2440 | 2440 | 2430 | 47 |
| 482 | 20240118 | 113800 | 925870945 | 2440 | 2435 | 2440 | 2435 | 97 |
| 483 | 20240118 | 113700 | 925634515 | 2440 | 2430 | 2440 | 2430 | 659 |
| 484 | 20240118 | 113600 | 924029040 | 2440 | 2440 | 2440 | 2440 | 5 |
| 485 | 20240118 | 113500 | 924016840 | 2440 | 2430 | 2440 | 2430 | 2096 |
| 486 | 20240118 | 113400 | 918903000 | 2430 | 2435 | 2440 | 2430 | 2075 |
| 487 | 20240118 | 113300 | 913845470 | 2435 | 2430 | 2435 | 2430 | 1001 |
| 488 | 20240118 | 113200 | 911409850 | 2430 | 2430 | 2430 | 2425 | 930 |
| 489 | 20240118 | 113100 | 909150050 | 2425 | 2425 | 2430 | 2425 | 115 |
| 490 | 20240118 | 113000 | 908871160 | 2425 | 2420 | 2425 | 2420 | 75 |
| 491 | 20240118 | 112900 | 908689635 | 2420 | 2420 | 2420 | 2420 | 0 |
| 492 | 20240118 | 112800 | 908689635 | 2420 | 2420 | 2420 | 2420 | 16 |
| 493 | 20240118 | 112700 | 908650915 | 2420 | 2420 | 2420 | 2420 | 9 |
| 494 | 20240118 | 112600 | 908629135 | 2410 | 2410 | 2410 | 2410 | 100 |
| 495 | 20240118 | 112500 | 908388135 | 2420 | 2425 | 2425 | 2420 | 18 |
| 496 | 20240118 | 112400 | 908344550 | 2420 | 2420 | 2420 | 2420 | 314 |
| 497 | 20240118 | 112300 | 907584670 | 2415 | 2410 | 2415 | 2410 | 467 |
| 498 | 20240118 | 112200 | 906456965 | 2410 | 2410 | 2410 | 2410 | 41 |
| 499 | 20240118 | 112100 | 906358155 | 2410 | 2410 | 2415 | 2410 | 231 |
| 500 | 20240118 | 112000 | 905801405 | 2410 | 2410 | 2410 | 2410 | 50 |
| 501 | 20240118 | 111900 | 905680905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 502 | 20240118 | 111800 | 905680905 | 2410 | 2415 | 2415 | 2410 | 113 |
| 503 | 20240118 | 111700 | 905408570 | 2415 | 2415 | 2415 | 2415 | 2 |
| 504 | 20240118 | 111600 | 905403740 | 2410 | 2410 | 2410 | 2410 | 121 |
| 505 | 20240118 | 111500 | 905112130 | 2415 | 2410 | 2415 | 2410 | 405 |
| 506 | 20240118 | 111400 | 904136055 | 2410 | 2410 | 2410 | 2410 | 25 |
| 507 | 20240118 | 111300 | 904075805 | 2415 | 2415 | 2415 | 2415 | 24 |
| 508 | 20240118 | 111200 | 904017845 | 2415 | 2410 | 2415 | 2405 | 93 |
| 509 | 20240118 | 111100 | 903793705 | 2410 | 2410 | 2415 | 2410 | 423 |
| 510 | 20240118 | 111000 | 902774265 | 2405 | 2415 | 2415 | 2405 | 62 |
| 511 | 20240118 | 110900 | 902625085 | 2410 | 2415 | 2415 | 2410 | 120 |
| 512 | 20240118 | 110800 | 902335380 | 2410 | 2410 | 2415 | 2405 | 908 |
| 513 | 20240118 | 110700 | 900144695 | 2410 | 2400 | 2410 | 2400 | 129 |
| 514 | 20240118 | 110600 | 899833925 | 2400 | 2400 | 2400 | 2400 | 1907 |
| 515 | 20240118 | 110500 | 895257125 | 2400 | 2400 | 2400 | 2400 | 21 |
| 516 | 20240118 | 110400 | 895206725 | 2400 | 2410 | 2410 | 2400 | 1047 |
| 517 | 20240118 | 110300 | 892683925 | 2400 | 2400 | 2400 | 2400 | 23 |
| 518 | 20240118 | 110200 | 892628725 | 2400 | 2405 | 2405 | 2400 | 4996 |
| 519 | 20240118 | 110100 | 880638225 | 2400 | 2400 | 2410 | 2395 | 1046 |
| 520 | 20240118 | 110000 | 878128425 | 2400 | 2425 | 2425 | 2400 | 26468 |
| 521 | 20240118 | 105900 | 814408755 | 2425 | 2425 | 2425 | 2425 | 0 |
| 522 | 20240118 | 105800 | 814408755 | 2425 | 2425 | 2425 | 2425 | 942 |
| 523 | 20240118 | 105700 | 812124405 | 2430 | 2430 | 2430 | 2430 | 0 |
| 524 | 20240118 | 105600 | 812124405 | 2430 | 2425 | 2430 | 2425 | 120 |
| 525 | 20240118 | 105500 | 811832905 | 2425 | 2425 | 2425 | 2425 | 60 |
| 526 | 20240118 | 105400 | 811687405 | 2425 | 2425 | 2425 | 2425 | 30 |
| 527 | 20240118 | 105300 | 811614655 | 2425 | 2425 | 2425 | 2425 | 22 |
| 528 | 20240118 | 105200 | 811561305 | 2430 | 2425 | 2430 | 2425 | 2802 |
| 529 | 20240118 | 105100 | 804766445 | 2425 | 2425 | 2425 | 2425 | 41 |
| 530 | 20240118 | 105000 | 804667020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 531 | 20240118 | 104900 | 804667020 | 2425 | 2420 | 2425 | 2420 | 1471 |
| 532 | 20240118 | 104800 | 801102455 | 2425 | 2425 | 2425 | 2420 | 454 |
| 533 | 20240118 | 104700 | 800003265 | 2420 | 2425 | 2425 | 2415 | 1445 |
| 534 | 20240118 | 104600 | 796509710 | 2430 | 2430 | 2430 | 2430 | 18 |
| 535 | 20240118 | 104500 | 796465970 | 2430 | 2425 | 2430 | 2415 | 4514 |
| 536 | 20240118 | 104400 | 785547270 | 2430 | 2430 | 2440 | 2430 | 74 |
| 537 | 20240118 | 104300 | 785367345 | 2430 | 2430 | 2430 | 2430 | 46 |
| 538 | 20240118 | 104200 | 785255565 | 2430 | 2430 | 2430 | 2425 | 3841 |
| 539 | 20240118 | 104100 | 775935485 | 2440 | 2440 | 2440 | 2440 | 490 |
| 540 | 20240118 | 104000 | 774739885 | 2445 | 2440 | 2445 | 2440 | 167 |
| 541 | 20240118 | 103900 | 774331685 | 2440 | 2440 | 2445 | 2440 | 1186 |
| 542 | 20240118 | 103800 | 771437820 | 2445 | 2430 | 2445 | 2430 | 659 |
| 543 | 20240118 | 103700 | 769836390 | 2430 | 2435 | 2445 | 2430 | 1364 |
| 544 | 20240118 | 103600 | 766513805 | 2435 | 2440 | 2440 | 2435 | 22 |
| 545 | 20240118 | 103500 | 766460135 | 2440 | 2435 | 2440 | 2435 | 281 |
| 546 | 20240118 | 103400 | 765774630 | 2435 | 2435 | 2435 | 2435 | 252 |
| 547 | 20240118 | 103300 | 765161010 | 2435 | 2440 | 2440 | 2435 | 1339 |
| 548 | 20240118 | 103200 | 761894380 | 2435 | 2440 | 2440 | 2435 | 712 |
| 549 | 20240118 | 103100 | 760157375 | 2440 | 2450 | 2450 | 2440 | 1364 |
| 550 | 20240118 | 103000 | 756823535 | 2450 | 2455 | 2455 | 2450 | 607 |
| 551 | 20240118 | 102900 | 755336380 | 2445 | 2455 | 2455 | 2445 | 1174 |
| 552 | 20240118 | 102800 | 752459865 | 2450 | 2455 | 2455 | 2450 | 2668 |
| 553 | 20240118 | 102700 | 745910605 | 2455 | 2450 | 2455 | 2445 | 893 |
| 554 | 20240118 | 102600 | 743721735 | 2450 | 2450 | 2455 | 2450 | 4229 |
| 555 | 20240118 | 102500 | 733360485 | 2450 | 2435 | 2450 | 2430 | 13475 |
| 556 | 20240118 | 102400 | 700457375 | 2435 | 2430 | 2435 | 2430 | 438 |
| 557 | 20240118 | 102300 | 699391360 | 2435 | 2430 | 2435 | 2430 | 1820 |
| 558 | 20240118 | 102200 | 694959970 | 2430 | 2425 | 2430 | 2425 | 908 |
| 559 | 20240118 | 102100 | 692755660 | 2425 | 2425 | 2430 | 2425 | 3038 |
| 560 | 20240118 | 102000 | 685377060 | 2425 | 2420 | 2425 | 2420 | 601 |
| 561 | 20240118 | 101900 | 683922035 | 2420 | 2420 | 2425 | 2420 | 900 |
| 562 | 20240118 | 101800 | 681741415 | 2420 | 2430 | 2430 | 2420 | 1032 |
| 563 | 20240118 | 101700 | 679243475 | 2430 | 2430 | 2430 | 2420 | 2501 |
| 564 | 20240118 | 101600 | 673166275 | 2430 | 2415 | 2430 | 2415 | 6230 |
| 565 | 20240118 | 101500 | 658089805 | 2420 | 2420 | 2420 | 2420 | 469 |
| 566 | 20240118 | 101400 | 656954825 | 2430 | 2420 | 2430 | 2420 | 3248 |
| 567 | 20240118 | 101300 | 649094015 | 2430 | 2420 | 2430 | 2420 | 2648 |
| 568 | 20240118 | 101200 | 642685795 | 2420 | 2420 | 2420 | 2420 | 598 |
| 569 | 20240118 | 101100 | 641238635 | 2420 | 2430 | 2430 | 2420 | 3912 |
| 570 | 20240118 | 101000 | 631757675 | 2425 | 2435 | 2435 | 2425 | 2562 |
| 571 | 20240118 | 100900 | 625529430 | 2435 | 2445 | 2445 | 2435 | 3336 |
| 572 | 20240118 | 100800 | 617392050 | 2445 | 2450 | 2450 | 2445 | 2455 |
| 573 | 20240118 | 100700 | 611386585 | 2450 | 2450 | 2450 | 2445 | 4004 |
| 574 | 20240118 | 100600 | 601578435 | 2450 | 2450 | 2455 | 2440 | 2946 |
| 575 | 20240118 | 100500 | 594370260 | 2455 | 2440 | 2455 | 2440 | 6972 |
| 576 | 20240118 | 100400 | 577280450 | 2440 | 2435 | 2440 | 2435 | 2579 |
| 577 | 20240118 | 100300 | 570995600 | 2440 | 2440 | 2445 | 2435 | 4203 |
| 578 | 20240118 | 100200 | 560739925 | 2445 | 2440 | 2445 | 2440 | 3350 |
| 579 | 20240118 | 100100 | 552555210 | 2435 | 2440 | 2445 | 2435 | 1751 |
| 580 | 20240118 | 100000 | 548282785 | 2435 | 2435 | 2445 | 2425 | 3739 |
| 581 | 20240118 | 095900 | 539178885 | 2435 | 2425 | 2440 | 2420 | 4569 |
| 582 | 20240118 | 095800 | 528095565 | 2425 | 2440 | 2440 | 2420 | 18353 |
| 583 | 20240118 | 095700 | 483483735 | 2440 | 2440 | 2440 | 2435 | 7216 |
| 584 | 20240118 | 095600 | 465879885 | 2440 | 2430 | 2445 | 2430 | 8409 |
| 585 | 20240118 | 095500 | 445369345 | 2430 | 2435 | 2440 | 2425 | 11950 |
| 586 | 20240118 | 095400 | 416294180 | 2430 | 2450 | 2450 | 2420 | 33186 |
| 587 | 20240118 | 095300 | 335492455 | 2470 | 2370 | 2470 | 2370 | 32992 |
| 588 | 20240118 | 095200 | 255616285 | 2370 | 2375 | 2375 | 2370 | 6 |
| 589 | 20240118 | 095100 | 255602060 | 2365 | 2375 | 2375 | 2365 | 4632 |
| 590 | 20240118 | 095000 | 244638300 | 2375 | 2375 | 2385 | 2375 | 28 |
| 591 | 20240118 | 094900 | 244571785 | 2375 | 2380 | 2385 | 2375 | 3783 |
| 592 | 20240118 | 094800 | 235581680 | 2375 | 2375 | 2375 | 2370 | 2515 |
| 593 | 20240118 | 094700 | 229608570 | 2360 | 2370 | 2375 | 2360 | 21 |
| 594 | 20240118 | 094600 | 229558980 | 2360 | 2360 | 2375 | 2360 | 67 |
| 595 | 20240118 | 094500 | 229400815 | 2360 | 2360 | 2360 | 2355 | 27 |
| 596 | 20240118 | 094400 | 229337220 | 2355 | 2365 | 2365 | 2355 | 376 |
| 597 | 20240118 | 094300 | 228449855 | 2375 | 2360 | 2375 | 2355 | 1195 |
| 598 | 20240118 | 094200 | 225629735 | 2360 | 2360 | 2360 | 2360 | 1 |
| 599 | 20240118 | 094100 | 225627375 | 2360 | 2350 | 2360 | 2350 | 26 |
| 600 | 20240118 | 094000 | 225566255 | 2350 | 2360 | 2360 | 2350 | 4 |
| 601 | 20240118 | 093900 | 225556845 | 2360 | 2360 | 2360 | 2360 | 6 |
| 602 | 20240118 | 093800 | 225542685 | 2345 | 2360 | 2360 | 2345 | 54 |
| 603 | 20240118 | 093700 | 225415935 | 2360 | 2345 | 2360 | 2345 | 4 |
| 604 | 20240118 | 093600 | 225406510 | 2345 | 2345 | 2345 | 2345 | 22 |
| 605 | 20240118 | 093500 | 225354920 | 2345 | 2345 | 2345 | 2345 | 242 |
| 606 | 20240118 | 093400 | 224787430 | 2345 | 2345 | 2345 | 2345 | 120 |
| 607 | 20240118 | 093300 | 224506030 | 2360 | 2360 | 2360 | 2360 | 2 |
| 608 | 20240118 | 093200 | 224501310 | 2340 | 2350 | 2350 | 2340 | 4798 |
| 609 | 20240118 | 093100 | 213261410 | 2350 | 2350 | 2350 | 2350 | 26 |
| 610 | 20240118 | 093000 | 213200310 | 2360 | 2360 | 2360 | 2360 | 327 |
| 611 | 20240118 | 092900 | 212428590 | 2360 | 2360 | 2360 | 2360 | 16 |
| 612 | 20240118 | 092800 | 212390830 | 2360 | 2375 | 2375 | 2360 | 1484 |
| 613 | 20240118 | 092700 | 208887420 | 2360 | 2385 | 2385 | 2355 | 1211 |
| 614 | 20240118 | 092600 | 206031540 | 2390 | 2365 | 2390 | 2365 | 2871 |
| 615 | 20240118 | 092500 | 199184740 | 2365 | 2350 | 2365 | 2350 | 23 |
| 616 | 20240118 | 092400 | 199130660 | 2365 | 2350 | 2365 | 2350 | 16 |
| 617 | 20240118 | 092300 | 199092985 | 2350 | 2350 | 2350 | 2350 | 2191 |
| 618 | 20240118 | 092200 | 193944135 | 2345 | 2345 | 2370 | 2345 | 16739 |
| 619 | 20240118 | 092100 | 154277815 | 2345 | 2345 | 2345 | 2345 | 2 |
| 620 | 20240118 | 092000 | 154273125 | 2330 | 2345 | 2345 | 2330 | 2466 |
| 621 | 20240118 | 091900 | 148510240 | 2350 | 2350 | 2350 | 2350 | 33 |
| 622 | 20240118 | 091800 | 148432690 | 2355 | 2350 | 2355 | 2350 | 33 |
| 623 | 20240118 | 091700 | 148355135 | 2350 | 2370 | 2370 | 2350 | 1070 |
| 624 | 20240118 | 091600 | 145837995 | 2350 | 2360 | 2360 | 2350 | 561 |
| 625 | 20240118 | 091500 | 144514335 | 2360 | 2360 | 2370 | 2360 | 235 |
| 626 | 20240118 | 091400 | 143959695 | 2360 | 2360 | 2360 | 2355 | 544 |
| 627 | 20240118 | 091300 | 142675940 | 2360 | 2370 | 2370 | 2360 | 194 |
| 628 | 20240118 | 091200 | 142217000 | 2375 | 2375 | 2375 | 2345 | 112 |
| 629 | 20240118 | 091100 | 141954090 | 2375 | 2350 | 2375 | 2330 | 293 |
| 630 | 20240118 | 091000 | 141267785 | 2345 | 2340 | 2350 | 2335 | 755 |
| 631 | 20240118 | 090900 | 139503565 | 2350 | 2325 | 2350 | 2325 | 450 |
| 632 | 20240118 | 090800 | 138450935 | 2330 | 2340 | 2345 | 2325 | 2800 |
| 633 | 20240118 | 090700 | 131909105 | 2360 | 2360 | 2370 | 2310 | 8605 |
| 634 | 20240118 | 090600 | 111772035 | 2360 | 2370 | 2390 | 2360 | 14020 |
| 635 | 20240118 | 090500 | 78635610 | 2370 | 2390 | 2395 | 2370 | 7606 |
| 636 | 20240118 | 090400 | 60516380 | 2400 | 2395 | 2405 | 2390 | 5121 |
| 637 | 20240118 | 090300 | 48234365 | 2390 | 2380 | 2390 | 2375 | 1413 |
| 638 | 20240118 | 090200 | 44868860 | 2370 | 2375 | 2375 | 2360 | 1946 |
| 639 | 20240118 | 090100 | 40261335 | 2375 | 2365 | 2375 | 2360 | 3093 |
| 640 | 20240118 | 090000 | 32955495 | 2365 | 2375 | 2385 | 2365 | 13878 |