29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 4339 |
| 3 | 20240118 | 185900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20240118 | 185800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20240118 | 185700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20240118 | 185600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20240118 | 185500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20240118 | 185400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20240118 | 185300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20240118 | 185200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20240118 | 185100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20240118 | 185000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20240118 | 184900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20240118 | 184800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20240118 | 184700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20240118 | 184600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20240118 | 184500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20240118 | 184400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20240118 | 184300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20240118 | 184200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20240118 | 184100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20240118 | 184000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20240118 | 183900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20240118 | 183800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20240118 | 183700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20240118 | 183600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20240118 | 183500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20240118 | 183400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20240118 | 183300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20240118 | 183200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20240118 | 183100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20240118 | 183000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 4339 |
| 33 | 20240118 | 182900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20240118 | 182800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20240118 | 182700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20240118 | 182600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20240118 | 182500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20240118 | 182400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20240118 | 182300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20240118 | 182200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20240118 | 182100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20240118 | 182000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20240118 | 181900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20240118 | 181800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20240118 | 181700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20240118 | 181600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20240118 | 181500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20240118 | 181400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20240118 | 181300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20240118 | 181200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20240118 | 181100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20240118 | 181000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20240118 | 180900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20240118 | 180800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20240118 | 180700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20240118 | 180600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20240118 | 180500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20240118 | 180400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20240118 | 180300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20240118 | 180200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20240118 | 180100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20240118 | 180000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 4339 |
| 63 | 20240118 | 175900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20240118 | 175800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20240118 | 175700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20240118 | 175600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20240118 | 175500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20240118 | 175400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20240118 | 175300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20240118 | 175200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20240118 | 175100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20240118 | 175000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20240118 | 174900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20240118 | 174800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20240118 | 174700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20240118 | 174600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20240118 | 174500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20240118 | 174400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20240118 | 174300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20240118 | 174200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20240118 | 174100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20240118 | 174000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20240118 | 173900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20240118 | 173800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20240118 | 173700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20240118 | 173600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20240118 | 173500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20240118 | 173400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20240118 | 173300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20240118 | 173200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20240118 | 173100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20240118 | 173000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 4339 |
| 93 | 20240118 | 172900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20240118 | 172800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20240118 | 172700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20240118 | 172600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20240118 | 172500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20240118 | 172400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20240118 | 172300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20240118 | 172200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20240118 | 172100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20240118 | 172000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20240118 | 171900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20240118 | 171800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20240118 | 171700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20240118 | 171600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20240118 | 171500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20240118 | 171400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20240118 | 171300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20240118 | 171200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20240118 | 171100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20240118 | 171000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20240118 | 170900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20240118 | 170800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20240118 | 170700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20240118 | 170600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20240118 | 170500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20240118 | 170400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20240118 | 170300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20240118 | 170200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20240118 | 170100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20240118 | 170000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 4339 |
| 123 | 20240118 | 165900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20240118 | 165800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20240118 | 165700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20240118 | 165600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20240118 | 165500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20240118 | 165400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20240118 | 165300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20240118 | 165200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20240118 | 165100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20240118 | 165000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20240118 | 164900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20240118 | 164800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20240118 | 164700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20240118 | 164600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20240118 | 164500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20240118 | 164400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20240118 | 164300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20240118 | 164200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20240118 | 164100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20240118 | 164000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20240118 | 163900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20240118 | 163800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20240118 | 163700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20240118 | 163600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20240118 | 163500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20240118 | 163400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20240118 | 163300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20240118 | 163200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20240118 | 163100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20240118 | 163000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 4339 |
| 153 | 20240118 | 162900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20240118 | 162800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20240118 | 162700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20240118 | 162600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20240118 | 162500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20240118 | 162400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20240118 | 162300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20240118 | 162200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20240118 | 162100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20240118 | 162000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20240118 | 161900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20240118 | 161800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20240118 | 161700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20240118 | 161600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20240118 | 161500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20240118 | 161400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20240118 | 161300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20240118 | 161200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20240118 | 161100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20240118 | 161000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20240118 | 160900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20240118 | 160800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20240118 | 160700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20240118 | 160600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20240118 | 160500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20240118 | 160400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20240118 | 160300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20240118 | 160200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20240118 | 160100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20240118 | 160000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 4339 |
| 183 | 20240118 | 155900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20240118 | 155800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20240118 | 155700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20240118 | 155600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20240118 | 155500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20240118 | 155400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20240118 | 155300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20240118 | 155200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20240118 | 155100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20240118 | 155000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20240118 | 154900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20240118 | 154800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20240118 | 154700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20240118 | 154600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20240118 | 154500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20240118 | 154400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20240118 | 154300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20240118 | 154200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20240118 | 154100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20240118 | 154000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20240118 | 153900 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20240118 | 153800 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20240118 | 153700 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20240118 | 153600 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20240118 | 153500 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20240118 | 153400 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20240118 | 153300 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20240118 | 153200 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20240118 | 153100 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20240118 | 153000 | 1734092825 | 4180 | 4180 | 4180 | 4180 | 8678 |
| 213 | 20240118 | 152900 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 214 | 20240118 | 152800 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 215 | 20240118 | 152700 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 216 | 20240118 | 152600 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 217 | 20240118 | 152500 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 218 | 20240118 | 152400 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 219 | 20240118 | 152300 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 220 | 20240118 | 152200 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 221 | 20240118 | 152100 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 222 | 20240118 | 152000 | 1715955805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 223 | 20240118 | 151900 | 1715955805 | 4165 | 4200 | 4200 | 4165 | 630 |
| 224 | 20240118 | 151800 | 1713331155 | 4200 | 4180 | 4200 | 4165 | 2605 |
| 225 | 20240118 | 151700 | 1702471660 | 4180 | 4180 | 4195 | 4180 | 1251 |
| 226 | 20240118 | 151600 | 1697237230 | 4190 | 4190 | 4190 | 4190 | 550 |
| 227 | 20240118 | 151500 | 1694932730 | 4170 | 4190 | 4195 | 4170 | 2626 |
| 228 | 20240118 | 151400 | 1683958880 | 4190 | 4190 | 4190 | 4190 | 321 |
| 229 | 20240118 | 151300 | 1682613890 | 4195 | 4195 | 4195 | 4195 | 1 |
| 230 | 20240118 | 151200 | 1682609695 | 4195 | 4195 | 4195 | 4195 | 199 |
| 231 | 20240118 | 151100 | 1681774890 | 4195 | 4200 | 4200 | 4195 | 633 |
| 232 | 20240118 | 151000 | 1679116295 | 4200 | 4195 | 4200 | 4190 | 502 |
| 233 | 20240118 | 150900 | 1677010685 | 4200 | 4195 | 4200 | 4195 | 886 |
| 234 | 20240118 | 150800 | 1673293905 | 4195 | 4200 | 4200 | 4195 | 1112 |
| 235 | 20240118 | 150700 | 1668629060 | 4200 | 4200 | 4200 | 4200 | 0 |
| 236 | 20240118 | 150600 | 1668629060 | 4200 | 4200 | 4200 | 4200 | 2071 |
| 237 | 20240118 | 150500 | 1659930860 | 4200 | 4200 | 4200 | 4200 | 271 |
| 238 | 20240118 | 150400 | 1658792660 | 4200 | 4200 | 4200 | 4200 | 22 |
| 239 | 20240118 | 150300 | 1658700260 | 4195 | 4205 | 4205 | 4195 | 1298 |
| 240 | 20240118 | 150200 | 1653251155 | 4205 | 4205 | 4205 | 4205 | 0 |
| 241 | 20240118 | 150100 | 1653251155 | 4205 | 4205 | 4205 | 4205 | 1 |
| 242 | 20240118 | 150000 | 1653246950 | 4200 | 4200 | 4200 | 4200 | 454 |
| 243 | 20240118 | 145900 | 1651340150 | 4200 | 4200 | 4200 | 4200 | 97 |
| 244 | 20240118 | 145800 | 1650932750 | 4195 | 4200 | 4200 | 4195 | 2711 |
| 245 | 20240118 | 145700 | 1639556550 | 4200 | 4200 | 4200 | 4200 | 624 |
| 246 | 20240118 | 145600 | 1636935750 | 4205 | 4205 | 4205 | 4205 | 40 |
| 247 | 20240118 | 145500 | 1636767550 | 4205 | 4205 | 4205 | 4205 | 1 |
| 248 | 20240118 | 145400 | 1636763345 | 4205 | 4205 | 4205 | 4205 | 24 |
| 249 | 20240118 | 145300 | 1636662425 | 4205 | 4200 | 4205 | 4200 | 801 |
| 250 | 20240118 | 145200 | 1633298220 | 4205 | 4205 | 4210 | 4205 | 1001 |
| 251 | 20240118 | 145100 | 1629089010 | 4205 | 4200 | 4205 | 4200 | 1824 |
| 252 | 20240118 | 145000 | 1621420990 | 4205 | 4200 | 4205 | 4200 | 6 |
| 253 | 20240118 | 144900 | 1621395765 | 4205 | 4205 | 4205 | 4205 | 11 |
| 254 | 20240118 | 144800 | 1621349510 | 4195 | 4205 | 4205 | 4190 | 2539 |
| 255 | 20240118 | 144700 | 1610705415 | 4205 | 4210 | 4210 | 4205 | 13 |
| 256 | 20240118 | 144600 | 1610650695 | 4210 | 4210 | 4210 | 4210 | 110 |
| 257 | 20240118 | 144500 | 1610187595 | 4210 | 4210 | 4210 | 4210 | 1724 |
| 258 | 20240118 | 144400 | 1602929555 | 4215 | 4195 | 4215 | 4195 | 3893 |
| 259 | 20240118 | 144300 | 1586581970 | 4195 | 4195 | 4195 | 4195 | 0 |
| 260 | 20240118 | 144200 | 1586581970 | 4195 | 4195 | 4195 | 4195 | 508 |
| 261 | 20240118 | 144100 | 1584450910 | 4195 | 4195 | 4195 | 4195 | 11 |
| 262 | 20240118 | 144000 | 1584404765 | 4195 | 4190 | 4195 | 4190 | 373 |
| 263 | 20240118 | 143900 | 1582841885 | 4190 | 4190 | 4190 | 4180 | 2575 |
| 264 | 20240118 | 143800 | 1572078365 | 4180 | 4185 | 4185 | 4180 | 1380 |
| 265 | 20240118 | 143700 | 1566306830 | 4190 | 4195 | 4195 | 4190 | 481 |
| 266 | 20240118 | 143600 | 1564290045 | 4195 | 4190 | 4195 | 4190 | 221 |
| 267 | 20240118 | 143500 | 1563364050 | 4190 | 4195 | 4210 | 4190 | 1184 |
| 268 | 20240118 | 143400 | 1558398400 | 4210 | 4195 | 4210 | 4195 | 51 |
| 269 | 20240118 | 143300 | 1558184005 | 4200 | 4205 | 4215 | 4200 | 625 |
| 270 | 20240118 | 143200 | 1555553600 | 4220 | 4220 | 4220 | 4210 | 294 |
| 271 | 20240118 | 143100 | 1554315820 | 4220 | 4215 | 4220 | 4205 | 1892 |
| 272 | 20240118 | 143000 | 1546353575 | 4220 | 4220 | 4225 | 4220 | 1334 |
| 273 | 20240118 | 142900 | 1540723870 | 4220 | 4210 | 4225 | 4210 | 2870 |
| 274 | 20240118 | 142800 | 1528615825 | 4210 | 4205 | 4210 | 4205 | 3249 |
| 275 | 20240118 | 142700 | 1514938905 | 4205 | 4195 | 4205 | 4190 | 1803 |
| 276 | 20240118 | 142600 | 1507378045 | 4190 | 4190 | 4195 | 4190 | 46 |
| 277 | 20240118 | 142500 | 1507185300 | 4190 | 4190 | 4190 | 4190 | 129 |
| 278 | 20240118 | 142400 | 1506644790 | 4190 | 4190 | 4190 | 4190 | 104 |
| 279 | 20240118 | 142300 | 1506209030 | 4190 | 4190 | 4190 | 4190 | 0 |
| 280 | 20240118 | 142200 | 1506209030 | 4190 | 4190 | 4190 | 4190 | 2 |
| 281 | 20240118 | 142100 | 1506200650 | 4180 | 4180 | 4190 | 4180 | 3729 |
| 282 | 20240118 | 142000 | 1490608515 | 4180 | 4180 | 4180 | 4180 | 311 |
| 283 | 20240118 | 141900 | 1489308535 | 4185 | 4180 | 4185 | 4180 | 39 |
| 284 | 20240118 | 141800 | 1489145480 | 4185 | 4185 | 4190 | 4185 | 1739 |
| 285 | 20240118 | 141700 | 1481867755 | 4190 | 4185 | 4190 | 4185 | 311 |
| 286 | 20240118 | 141600 | 1480566215 | 4185 | 4185 | 4185 | 4185 | 71 |
| 287 | 20240118 | 141500 | 1480269080 | 4190 | 4190 | 4190 | 4190 | 0 |
| 288 | 20240118 | 141400 | 1480269080 | 4190 | 4190 | 4190 | 4190 | 2 |
| 289 | 20240118 | 141300 | 1480260700 | 4190 | 4195 | 4195 | 4185 | 159 |
| 290 | 20240118 | 141200 | 1479594220 | 4195 | 4195 | 4195 | 4195 | 0 |
| 291 | 20240118 | 141100 | 1479594220 | 4195 | 4190 | 4195 | 4190 | 50 |
| 292 | 20240118 | 141000 | 1479384605 | 4195 | 4195 | 4195 | 4195 | 0 |
| 293 | 20240118 | 140900 | 1479384605 | 4195 | 4185 | 4195 | 4185 | 4 |
| 294 | 20240118 | 140800 | 1479367855 | 4185 | 4190 | 4190 | 4185 | 1160 |
| 295 | 20240118 | 140700 | 1474513155 | 4190 | 4185 | 4190 | 4185 | 419 |
| 296 | 20240118 | 140600 | 1472757645 | 4190 | 4190 | 4190 | 4190 | 230 |
| 297 | 20240118 | 140500 | 1471793945 | 4200 | 4190 | 4200 | 4185 | 4302 |
| 298 | 20240118 | 140400 | 1453769615 | 4190 | 4200 | 4200 | 4190 | 230 |
| 299 | 20240118 | 140300 | 1452804445 | 4200 | 4200 | 4200 | 4200 | 0 |
| 300 | 20240118 | 140200 | 1452804445 | 4200 | 4190 | 4200 | 4190 | 611 |
| 301 | 20240118 | 140100 | 1450244335 | 4190 | 4190 | 4190 | 4190 | 36 |
| 302 | 20240118 | 140000 | 1450093495 | 4200 | 4190 | 4200 | 4190 | 730 |
| 303 | 20240118 | 135900 | 1447034785 | 4190 | 4190 | 4190 | 4190 | 400 |
| 304 | 20240118 | 135800 | 1445358785 | 4190 | 4195 | 4200 | 4190 | 1300 |
| 305 | 20240118 | 135700 | 1439910940 | 4190 | 4190 | 4190 | 4190 | 146 |
| 306 | 20240118 | 135600 | 1439299200 | 4190 | 4190 | 4190 | 4190 | 523 |
| 307 | 20240118 | 135500 | 1437107830 | 4190 | 4190 | 4190 | 4190 | 177 |
| 308 | 20240118 | 135400 | 1436366200 | 4190 | 4195 | 4210 | 4190 | 586 |
| 309 | 20240118 | 135300 | 1433906530 | 4190 | 4200 | 4200 | 4190 | 1383 |
| 310 | 20240118 | 135200 | 1428101170 | 4200 | 4200 | 4200 | 4200 | 3856 |
| 311 | 20240118 | 135100 | 1411905970 | 4200 | 4210 | 4220 | 4200 | 2070 |
| 312 | 20240118 | 135000 | 1403200010 | 4220 | 4230 | 4230 | 4220 | 889 |
| 313 | 20240118 | 134900 | 1399448030 | 4230 | 4230 | 4230 | 4215 | 2761 |
| 314 | 20240118 | 134800 | 1387769020 | 4230 | 4230 | 4235 | 4210 | 12180 |
| 315 | 20240118 | 134700 | 1336350850 | 4225 | 4200 | 4225 | 4200 | 12866 |
| 316 | 20240118 | 134600 | 1282127000 | 4200 | 4190 | 4210 | 4190 | 6069 |
| 317 | 20240118 | 134500 | 1256649870 | 4190 | 4185 | 4190 | 4185 | 4293 |
| 318 | 20240118 | 134400 | 1238665070 | 4180 | 4185 | 4185 | 4180 | 10 |
| 319 | 20240118 | 134300 | 1238623265 | 4180 | 4190 | 4190 | 4180 | 1974 |
| 320 | 20240118 | 134200 | 1230362035 | 4185 | 4180 | 4185 | 4180 | 1140 |
| 321 | 20240118 | 134100 | 1225591635 | 4185 | 4185 | 4190 | 4185 | 2604 |
| 322 | 20240118 | 134000 | 1214693890 | 4180 | 4180 | 4185 | 4175 | 3819 |
| 323 | 20240118 | 133900 | 1198733005 | 4180 | 4175 | 4180 | 4175 | 113 |
| 324 | 20240118 | 133800 | 1198260920 | 4180 | 4180 | 4180 | 4180 | 0 |
| 325 | 20240118 | 133700 | 1198260920 | 4180 | 4180 | 4180 | 4180 | 1 |
| 326 | 20240118 | 133600 | 1198256740 | 4180 | 4180 | 4180 | 4180 | 231 |
| 327 | 20240118 | 133500 | 1197291160 | 4165 | 4170 | 4170 | 4165 | 351 |
| 328 | 20240118 | 133400 | 1195828490 | 4170 | 4185 | 4185 | 4170 | 341 |
| 329 | 20240118 | 133300 | 1194401585 | 4185 | 4185 | 4185 | 4185 | 0 |
| 330 | 20240118 | 133200 | 1194401585 | 4185 | 4175 | 4185 | 4175 | 2 |
| 331 | 20240118 | 133100 | 1194393225 | 4180 | 4190 | 4190 | 4180 | 7 |
| 332 | 20240118 | 133000 | 1194363910 | 4190 | 4190 | 4190 | 4190 | 1 |
| 333 | 20240118 | 132900 | 1194359720 | 4195 | 4175 | 4195 | 4175 | 3275 |
| 334 | 20240118 | 132800 | 1180663165 | 4175 | 4160 | 4175 | 4160 | 25 |
| 335 | 20240118 | 132700 | 1180559135 | 4175 | 4175 | 4175 | 4175 | 1671 |
| 336 | 20240118 | 132600 | 1173582710 | 4175 | 4175 | 4175 | 4175 | 2391 |
| 337 | 20240118 | 132500 | 1163600285 | 4175 | 4175 | 4175 | 4175 | 2 |
| 338 | 20240118 | 132400 | 1163591935 | 4175 | 4165 | 4175 | 4160 | 3710 |
| 339 | 20240118 | 132300 | 1148140625 | 4175 | 4175 | 4175 | 4175 | 1 |
| 340 | 20240118 | 132200 | 1148136450 | 4165 | 4165 | 4165 | 4165 | 500 |
| 341 | 20240118 | 132100 | 1146053950 | 4170 | 4170 | 4180 | 4170 | 949 |
| 342 | 20240118 | 132000 | 1142096610 | 4180 | 4160 | 4185 | 4160 | 3581 |
| 343 | 20240118 | 131900 | 1127125780 | 4160 | 4175 | 4180 | 4160 | 1154 |
| 344 | 20240118 | 131800 | 1122309325 | 4165 | 4175 | 4175 | 4165 | 38 |
| 345 | 20240118 | 131700 | 1122151045 | 4175 | 4175 | 4175 | 4175 | 4 |
| 346 | 20240118 | 131600 | 1122134345 | 4180 | 4175 | 4180 | 4175 | 65 |
| 347 | 20240118 | 131500 | 1121862650 | 4160 | 4160 | 4160 | 4160 | 0 |
| 348 | 20240118 | 131400 | 1121862650 | 4160 | 4165 | 4180 | 4160 | 73 |
| 349 | 20240118 | 131300 | 1121558825 | 4185 | 4185 | 4185 | 4185 | 4 |
| 350 | 20240118 | 131200 | 1121542085 | 4185 | 4160 | 4195 | 4160 | 9687 |
| 351 | 20240118 | 131100 | 1081071890 | 4160 | 4160 | 4160 | 4160 | 114 |
| 352 | 20240118 | 131000 | 1080597650 | 4160 | 4160 | 4160 | 4160 | 98 |
| 353 | 20240118 | 130900 | 1080189970 | 4160 | 4160 | 4160 | 4160 | 0 |
| 354 | 20240118 | 130800 | 1080189970 | 4160 | 4160 | 4160 | 4160 | 1 |
| 355 | 20240118 | 130700 | 1080185810 | 4160 | 4160 | 4160 | 4160 | 1 |
| 356 | 20240118 | 130600 | 1080181650 | 4160 | 4160 | 4160 | 4160 | 30 |
| 357 | 20240118 | 130500 | 1080056850 | 4160 | 4160 | 4160 | 4160 | 0 |
| 358 | 20240118 | 130400 | 1080056850 | 4160 | 4150 | 4160 | 4145 | 51 |
| 359 | 20240118 | 130300 | 1079845435 | 4160 | 4160 | 4160 | 4160 | 0 |
| 360 | 20240118 | 130200 | 1079845435 | 4160 | 4160 | 4160 | 4140 | 310 |
| 361 | 20240118 | 130100 | 1078559715 | 4160 | 4145 | 4160 | 4145 | 2412 |
| 362 | 20240118 | 130000 | 1068547430 | 4145 | 4145 | 4145 | 4140 | 976 |
| 363 | 20240118 | 125900 | 1064501990 | 4150 | 4150 | 4150 | 4150 | 5 |
| 364 | 20240118 | 125800 | 1064481240 | 4150 | 4150 | 4150 | 4150 | 170 |
| 365 | 20240118 | 125700 | 1063775740 | 4150 | 4150 | 4150 | 4150 | 231 |
| 366 | 20240118 | 125600 | 1062817090 | 4155 | 4155 | 4155 | 4155 | 23 |
| 367 | 20240118 | 125500 | 1062721525 | 4155 | 4155 | 4155 | 4155 | 1 |
| 368 | 20240118 | 125400 | 1062717370 | 4155 | 4155 | 4155 | 4155 | 0 |
| 369 | 20240118 | 125300 | 1062717370 | 4155 | 4155 | 4155 | 4155 | 0 |
| 370 | 20240118 | 125200 | 1062717370 | 4155 | 4155 | 4155 | 4155 | 0 |
| 371 | 20240118 | 125100 | 1062717370 | 4155 | 4155 | 4155 | 4155 | 1 |
| 372 | 20240118 | 125000 | 1062713215 | 4155 | 4155 | 4155 | 4155 | 1 |
| 373 | 20240118 | 124900 | 1062709060 | 4145 | 4150 | 4150 | 4145 | 4 |
| 374 | 20240118 | 124800 | 1062692470 | 4155 | 4155 | 4155 | 4155 | 0 |
| 375 | 20240118 | 124700 | 1062692470 | 4155 | 4155 | 4155 | 4155 | 1 |
| 376 | 20240118 | 124600 | 1062688315 | 4160 | 4160 | 4160 | 4160 | 1 |
| 377 | 20240118 | 124500 | 1062684155 | 4160 | 4160 | 4160 | 4160 | 33 |
| 378 | 20240118 | 124400 | 1062546875 | 4160 | 4160 | 4160 | 4160 | 1 |
| 379 | 20240118 | 124300 | 1062542715 | 4145 | 4145 | 4145 | 4145 | 0 |
| 380 | 20240118 | 124200 | 1062542715 | 4145 | 4145 | 4145 | 4145 | 57 |
| 381 | 20240118 | 124100 | 1062306450 | 4145 | 4145 | 4145 | 4145 | 146 |
| 382 | 20240118 | 124000 | 1061701280 | 4145 | 4160 | 4160 | 4145 | 415 |
| 383 | 20240118 | 123900 | 1059981090 | 4145 | 4145 | 4145 | 4145 | 50 |
| 384 | 20240118 | 123800 | 1059773840 | 4145 | 4155 | 4155 | 4145 | 1350 |
| 385 | 20240118 | 123700 | 1054173310 | 4160 | 4160 | 4160 | 4160 | 0 |
| 386 | 20240118 | 123600 | 1054173310 | 4160 | 4160 | 4160 | 4160 | 0 |
| 387 | 20240118 | 123500 | 1054173310 | 4160 | 4155 | 4160 | 4155 | 688 |
| 388 | 20240118 | 123400 | 1051314665 | 4160 | 4160 | 4160 | 4160 | 1042 |
| 389 | 20240118 | 123300 | 1046979945 | 4165 | 4165 | 4165 | 4165 | 0 |
| 390 | 20240118 | 123200 | 1046979945 | 4165 | 4160 | 4165 | 4160 | 751 |
| 391 | 20240118 | 123100 | 1043852875 | 4160 | 4160 | 4160 | 4160 | 0 |
| 392 | 20240118 | 123000 | 1043852875 | 4160 | 4160 | 4160 | 4160 | 0 |
| 393 | 20240118 | 122900 | 1043852875 | 4160 | 4160 | 4160 | 4160 | 1 |
| 394 | 20240118 | 122800 | 1043848715 | 4160 | 4160 | 4160 | 4160 | 10 |
| 395 | 20240118 | 122700 | 1043807115 | 4160 | 4165 | 4165 | 4160 | 669 |
| 396 | 20240118 | 122600 | 1041023820 | 4160 | 4160 | 4160 | 4160 | 100 |
| 397 | 20240118 | 122500 | 1040607820 | 4165 | 4165 | 4165 | 4165 | 0 |
| 398 | 20240118 | 122400 | 1040607820 | 4165 | 4160 | 4165 | 4160 | 510 |
| 399 | 20240118 | 122300 | 1038486170 | 4165 | 4165 | 4165 | 4165 | 184 |
| 400 | 20240118 | 122200 | 1037719810 | 4170 | 4170 | 4170 | 4170 | 53 |
| 401 | 20240118 | 122100 | 1037498800 | 4170 | 4170 | 4170 | 4170 | 10 |
| 402 | 20240118 | 122000 | 1037457100 | 4170 | 4170 | 4170 | 4170 | 150 |
| 403 | 20240118 | 121900 | 1036831600 | 4170 | 4160 | 4170 | 4160 | 139 |
| 404 | 20240118 | 121800 | 1036253350 | 4160 | 4160 | 4160 | 4160 | 139 |
| 405 | 20240118 | 121700 | 1035675110 | 4165 | 4165 | 4165 | 4165 | 34 |
| 406 | 20240118 | 121600 | 1035533500 | 4170 | 4170 | 4170 | 4170 | 0 |
| 407 | 20240118 | 121500 | 1035533500 | 4170 | 4170 | 4170 | 4170 | 1 |
| 408 | 20240118 | 121400 | 1035529330 | 4165 | 4165 | 4165 | 4165 | 119 |
| 409 | 20240118 | 121300 | 1035033695 | 4165 | 4165 | 4165 | 4165 | 0 |
| 410 | 20240118 | 121200 | 1035033695 | 4165 | 4165 | 4165 | 4165 | 29 |
| 411 | 20240118 | 121100 | 1034912910 | 4165 | 4165 | 4165 | 4165 | 21 |
| 412 | 20240118 | 121000 | 1034825445 | 4165 | 4165 | 4165 | 4165 | 100 |
| 413 | 20240118 | 120900 | 1034408945 | 4165 | 4165 | 4165 | 4165 | 0 |
| 414 | 20240118 | 120800 | 1034408945 | 4165 | 4160 | 4165 | 4160 | 3 |
| 415 | 20240118 | 120700 | 1034396455 | 4165 | 4170 | 4170 | 4165 | 364 |
| 416 | 20240118 | 120600 | 1032878620 | 4170 | 4165 | 4170 | 4165 | 1222 |
| 417 | 20240118 | 120500 | 1027783890 | 4165 | 4165 | 4165 | 4165 | 210 |
| 418 | 20240118 | 120400 | 1026909240 | 4165 | 4165 | 4165 | 4165 | 0 |
| 419 | 20240118 | 120300 | 1026909240 | 4165 | 4165 | 4165 | 4165 | 1 |
| 420 | 20240118 | 120200 | 1026905075 | 4165 | 4165 | 4165 | 4160 | 104 |
| 421 | 20240118 | 120100 | 1026472410 | 4165 | 4165 | 4165 | 4165 | 0 |
| 422 | 20240118 | 120000 | 1026472410 | 4165 | 4165 | 4165 | 4165 | 1 |
| 423 | 20240118 | 115900 | 1026468245 | 4160 | 4160 | 4160 | 4160 | 0 |
| 424 | 20240118 | 115800 | 1026468245 | 4160 | 4160 | 4160 | 4160 | 300 |
| 425 | 20240118 | 115700 | 1025220245 | 4165 | 4165 | 4165 | 4165 | 1 |
| 426 | 20240118 | 115600 | 1025216080 | 4160 | 4160 | 4160 | 4160 | 182 |
| 427 | 20240118 | 115500 | 1024458960 | 4165 | 4165 | 4165 | 4165 | 10 |
| 428 | 20240118 | 115400 | 1024417310 | 4165 | 4155 | 4170 | 4155 | 1202 |
| 429 | 20240118 | 115300 | 1019422975 | 4170 | 4170 | 4170 | 4170 | 1 |
| 430 | 20240118 | 115200 | 1019418805 | 4170 | 4170 | 4170 | 4170 | 10 |
| 431 | 20240118 | 115100 | 1019377105 | 4170 | 4160 | 4170 | 4160 | 160 |
| 432 | 20240118 | 115000 | 1018711185 | 4160 | 4175 | 4175 | 4160 | 65 |
| 433 | 20240118 | 114900 | 1018440705 | 4165 | 4170 | 4175 | 4165 | 1758 |
| 434 | 20240118 | 114800 | 1011107740 | 4170 | 4165 | 4170 | 4165 | 1786 |
| 435 | 20240118 | 114700 | 1003666755 | 4165 | 4160 | 4165 | 4160 | 24 |
| 436 | 20240118 | 114600 | 1003566895 | 4160 | 4160 | 4160 | 4160 | 0 |
| 437 | 20240118 | 114500 | 1003566895 | 4160 | 4160 | 4160 | 4160 | 3 |
| 438 | 20240118 | 114400 | 1003554415 | 4155 | 4155 | 4155 | 4155 | 2075 |
| 439 | 20240118 | 114300 | 994932790 | 4160 | 4160 | 4160 | 4160 | 0 |
| 440 | 20240118 | 114200 | 994932790 | 4160 | 4155 | 4160 | 4155 | 102 |
| 441 | 20240118 | 114100 | 994508970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 442 | 20240118 | 114000 | 994508970 | 4155 | 4155 | 4155 | 4155 | 300 |
| 443 | 20240118 | 113900 | 993262470 | 4155 | 4155 | 4160 | 4155 | 362 |
| 444 | 20240118 | 113800 | 991758325 | 4160 | 4160 | 4160 | 4160 | 4 |
| 445 | 20240118 | 113700 | 991741685 | 4160 | 4160 | 4160 | 4160 | 2267 |
| 446 | 20240118 | 113600 | 982310965 | 4165 | 4165 | 4165 | 4165 | 1250 |
| 447 | 20240118 | 113500 | 977104715 | 4165 | 4165 | 4165 | 4165 | 1 |
| 448 | 20240118 | 113400 | 977100550 | 4155 | 4160 | 4160 | 4155 | 1004 |
| 449 | 20240118 | 113300 | 972928525 | 4160 | 4160 | 4160 | 4160 | 0 |
| 450 | 20240118 | 113200 | 972928525 | 4160 | 4160 | 4160 | 4160 | 0 |
| 451 | 20240118 | 113100 | 972928525 | 4160 | 4155 | 4160 | 4155 | 30 |
| 452 | 20240118 | 113000 | 972803820 | 4165 | 4160 | 4165 | 4160 | 354 |
| 453 | 20240118 | 112900 | 971331000 | 4160 | 4160 | 4160 | 4160 | 0 |
| 454 | 20240118 | 112800 | 971331000 | 4160 | 4160 | 4160 | 4160 | 0 |
| 455 | 20240118 | 112700 | 971331000 | 4160 | 4160 | 4160 | 4160 | 0 |
| 456 | 20240118 | 112600 | 971331000 | 4160 | 4160 | 4160 | 4160 | 0 |
| 457 | 20240118 | 112500 | 971331000 | 4160 | 4155 | 4160 | 4155 | 2172 |
| 458 | 20240118 | 112400 | 962297980 | 4160 | 4155 | 4160 | 4155 | 201 |
| 459 | 20240118 | 112300 | 961462040 | 4160 | 4155 | 4160 | 4155 | 686 |
| 460 | 20240118 | 112200 | 958611205 | 4150 | 4150 | 4150 | 4150 | 1954 |
| 461 | 20240118 | 112100 | 950502105 | 4150 | 4150 | 4150 | 4150 | 61 |
| 462 | 20240118 | 112000 | 950248955 | 4150 | 4150 | 4150 | 4150 | 500 |
| 463 | 20240118 | 111900 | 948173955 | 4150 | 4150 | 4150 | 4150 | 8 |
| 464 | 20240118 | 111800 | 948140755 | 4145 | 4150 | 4150 | 4145 | 546 |
| 465 | 20240118 | 111700 | 945876955 | 4150 | 4150 | 4150 | 4150 | 0 |
| 466 | 20240118 | 111600 | 945876955 | 4150 | 4150 | 4150 | 4150 | 0 |
| 467 | 20240118 | 111500 | 945876955 | 4150 | 4150 | 4150 | 4145 | 142 |
| 468 | 20240118 | 111400 | 945287850 | 4145 | 4145 | 4145 | 4145 | 10 |
| 469 | 20240118 | 111300 | 945246400 | 4150 | 4150 | 4150 | 4150 | 0 |
| 470 | 20240118 | 111200 | 945246400 | 4150 | 4150 | 4150 | 4150 | 1 |
| 471 | 20240118 | 111100 | 945242250 | 4145 | 4145 | 4145 | 4145 | 732 |
| 472 | 20240118 | 111000 | 942208110 | 4150 | 4145 | 4150 | 4145 | 1008 |
| 473 | 20240118 | 110900 | 938029925 | 4150 | 4150 | 4150 | 4150 | 6 |
| 474 | 20240118 | 110800 | 938005025 | 4150 | 4150 | 4150 | 4150 | 0 |
| 475 | 20240118 | 110700 | 938005025 | 4150 | 4150 | 4150 | 4150 | 1 |
| 476 | 20240118 | 110600 | 938000875 | 4140 | 4140 | 4140 | 4140 | 1582 |
| 477 | 20240118 | 110500 | 931451395 | 4140 | 4145 | 4145 | 4140 | 509 |
| 478 | 20240118 | 110400 | 929341870 | 4145 | 4150 | 4150 | 4145 | 2035 |
| 479 | 20240118 | 110300 | 920906670 | 4150 | 4150 | 4150 | 4150 | 33 |
| 480 | 20240118 | 110200 | 920769720 | 4150 | 4150 | 4150 | 4150 | 0 |
| 481 | 20240118 | 110100 | 920769720 | 4150 | 4150 | 4150 | 4150 | 415 |
| 482 | 20240118 | 110000 | 919047470 | 4145 | 4145 | 4145 | 4145 | 88 |
| 483 | 20240118 | 105900 | 918682710 | 4145 | 4145 | 4145 | 4145 | 94 |
| 484 | 20240118 | 105800 | 918293080 | 4150 | 4150 | 4150 | 4150 | 816 |
| 485 | 20240118 | 105700 | 914906680 | 4150 | 4150 | 4150 | 4150 | 210 |
| 486 | 20240118 | 105600 | 914035180 | 4155 | 4155 | 4155 | 4155 | 25 |
| 487 | 20240118 | 105500 | 913931305 | 4150 | 4150 | 4150 | 4150 | 343 |
| 488 | 20240118 | 105400 | 912507855 | 4150 | 4145 | 4150 | 4145 | 2042 |
| 489 | 20240118 | 105300 | 904043615 | 4155 | 4155 | 4155 | 4155 | 91 |
| 490 | 20240118 | 105200 | 903665510 | 4155 | 4155 | 4155 | 4145 | 140 |
| 491 | 20240118 | 105100 | 903085170 | 4145 | 4150 | 4150 | 4145 | 2967 |
| 492 | 20240118 | 105000 | 890781375 | 4160 | 4160 | 4160 | 4160 | 46 |
| 493 | 20240118 | 104900 | 890590015 | 4160 | 4160 | 4160 | 4160 | 0 |
| 494 | 20240118 | 104800 | 890590015 | 4160 | 4160 | 4160 | 4160 | 350 |
| 495 | 20240118 | 104700 | 889134015 | 4160 | 4160 | 4160 | 4160 | 505 |
| 496 | 20240118 | 104600 | 887033215 | 4160 | 4160 | 4160 | 4160 | 417 |
| 497 | 20240118 | 104500 | 885298495 | 4160 | 4160 | 4160 | 4160 | 0 |
| 498 | 20240118 | 104400 | 885298495 | 4160 | 4160 | 4160 | 4160 | 433 |
| 499 | 20240118 | 104300 | 883497215 | 4165 | 4160 | 4165 | 4150 | 1728 |
| 500 | 20240118 | 104200 | 876320575 | 4165 | 4160 | 4165 | 4160 | 963 |
| 501 | 20240118 | 104100 | 872314470 | 4160 | 4160 | 4160 | 4160 | 222 |
| 502 | 20240118 | 104000 | 871390950 | 4160 | 4160 | 4160 | 4160 | 50 |
| 503 | 20240118 | 103900 | 871182950 | 4150 | 4150 | 4160 | 4150 | 1276 |
| 504 | 20240118 | 103800 | 865881735 | 4150 | 4150 | 4150 | 4150 | 64 |
| 505 | 20240118 | 103700 | 865616135 | 4150 | 4155 | 4155 | 4150 | 403 |
| 506 | 20240118 | 103600 | 863943670 | 4155 | 4155 | 4155 | 4155 | 0 |
| 507 | 20240118 | 103500 | 863943670 | 4155 | 4155 | 4155 | 4155 | 5 |
| 508 | 20240118 | 103400 | 863922895 | 4155 | 4155 | 4155 | 4155 | 7 |
| 509 | 20240118 | 103300 | 863893810 | 4155 | 4155 | 4160 | 4155 | 726 |
| 510 | 20240118 | 103200 | 860876165 | 4150 | 4150 | 4150 | 4150 | 0 |
| 511 | 20240118 | 103100 | 860876165 | 4150 | 4150 | 4150 | 4150 | 60 |
| 512 | 20240118 | 103000 | 860627165 | 4160 | 4160 | 4160 | 4160 | 4 |
| 513 | 20240118 | 102900 | 860610525 | 4150 | 4150 | 4150 | 4150 | 105 |
| 514 | 20240118 | 102800 | 860174775 | 4160 | 4155 | 4160 | 4155 | 255 |
| 515 | 20240118 | 102700 | 859114725 | 4150 | 4160 | 4165 | 4150 | 191 |
| 516 | 20240118 | 102600 | 858320170 | 4160 | 4155 | 4160 | 4155 | 4046 |
| 517 | 20240118 | 102500 | 841491985 | 4155 | 4155 | 4155 | 4155 | 0 |
| 518 | 20240118 | 102400 | 841491985 | 4155 | 4155 | 4155 | 4155 | 301 |
| 519 | 20240118 | 102300 | 840241330 | 4160 | 4160 | 4165 | 4150 | 911 |
| 520 | 20240118 | 102200 | 836452455 | 4160 | 4160 | 4160 | 4160 | 160 |
| 521 | 20240118 | 102100 | 835786855 | 4160 | 4160 | 4160 | 4160 | 665 |
| 522 | 20240118 | 102000 | 833020455 | 4165 | 4165 | 4165 | 4165 | 673 |
| 523 | 20240118 | 101900 | 830217410 | 4165 | 4165 | 4165 | 4165 | 181 |
| 524 | 20240118 | 101800 | 829463545 | 4165 | 4160 | 4170 | 4160 | 479 |
| 525 | 20240118 | 101700 | 827470755 | 4155 | 4150 | 4155 | 4150 | 922 |
| 526 | 20240118 | 101600 | 823640020 | 4150 | 4155 | 4155 | 4150 | 628 |
| 527 | 20240118 | 101500 | 821033815 | 4150 | 4150 | 4150 | 4150 | 97 |
| 528 | 20240118 | 101400 | 820631265 | 4155 | 4145 | 4155 | 4145 | 70 |
| 529 | 20240118 | 101300 | 820341015 | 4155 | 4140 | 4155 | 4140 | 501 |
| 530 | 20240118 | 101200 | 818266860 | 4140 | 4155 | 4155 | 4140 | 106 |
| 531 | 20240118 | 101100 | 817828005 | 4140 | 4140 | 4140 | 4140 | 1006 |
| 532 | 20240118 | 101000 | 813663165 | 4140 | 4160 | 4160 | 4140 | 30 |
| 533 | 20240118 | 100900 | 813538765 | 4160 | 4165 | 4165 | 4160 | 2810 |
| 534 | 20240118 | 100800 | 801835435 | 4165 | 4150 | 4165 | 4135 | 424 |
| 535 | 20240118 | 100700 | 800073735 | 4150 | 4150 | 4150 | 4150 | 770 |
| 536 | 20240118 | 100600 | 796878235 | 4155 | 4150 | 4155 | 4150 | 433 |
| 537 | 20240118 | 100500 | 795081235 | 4150 | 4135 | 4150 | 4135 | 8510 |
| 538 | 20240118 | 100400 | 759784740 | 4130 | 4125 | 4140 | 4120 | 3608 |
| 539 | 20240118 | 100300 | 744898890 | 4125 | 4120 | 4125 | 4120 | 2129 |
| 540 | 20240118 | 100200 | 736127405 | 4125 | 4125 | 4125 | 4120 | 1118 |
| 541 | 20240118 | 100100 | 731520655 | 4120 | 4115 | 4125 | 4115 | 2200 |
| 542 | 20240118 | 100000 | 722457015 | 4115 | 4120 | 4120 | 4115 | 4 |
| 543 | 20240118 | 095900 | 722440540 | 4115 | 4115 | 4115 | 4115 | 696 |
| 544 | 20240118 | 095800 | 719576500 | 4115 | 4105 | 4115 | 4105 | 1501 |
| 545 | 20240118 | 095700 | 713414885 | 4105 | 4105 | 4105 | 4105 | 383 |
| 546 | 20240118 | 095600 | 711842670 | 4120 | 4120 | 4120 | 4120 | 61 |
| 547 | 20240118 | 095500 | 711591350 | 4105 | 4110 | 4115 | 4105 | 2063 |
| 548 | 20240118 | 095400 | 703115870 | 4105 | 4100 | 4105 | 4100 | 3251 |
| 549 | 20240118 | 095300 | 689776820 | 4100 | 4100 | 4100 | 4100 | 1249 |
| 550 | 20240118 | 095200 | 684655920 | 4105 | 4100 | 4105 | 4100 | 3157 |
| 551 | 20240118 | 095100 | 671708695 | 4100 | 4100 | 4105 | 4100 | 5472 |
| 552 | 20240118 | 095000 | 649273245 | 4100 | 4105 | 4105 | 4100 | 3469 |
| 553 | 20240118 | 094900 | 635045140 | 4110 | 4110 | 4110 | 4095 | 2459 |
| 554 | 20240118 | 094800 | 624972240 | 4100 | 4095 | 4100 | 4095 | 2574 |
| 555 | 20240118 | 094700 | 614424525 | 4095 | 4100 | 4105 | 4095 | 2726 |
| 556 | 20240118 | 094600 | 603247625 | 4110 | 4100 | 4110 | 4100 | 12372 |
| 557 | 20240118 | 094500 | 552522405 | 4110 | 4115 | 4115 | 4105 | 5913 |
| 558 | 20240118 | 094400 | 528246020 | 4110 | 4120 | 4120 | 4110 | 51 |
| 559 | 20240118 | 094300 | 528036240 | 4120 | 4105 | 4120 | 4105 | 855 |
| 560 | 20240118 | 094200 | 524524295 | 4105 | 4115 | 4120 | 4105 | 15806 |
| 561 | 20240118 | 094100 | 459578030 | 4115 | 4125 | 4125 | 4115 | 1836 |
| 562 | 20240118 | 094000 | 452013400 | 4120 | 4125 | 4125 | 4120 | 217 |
| 563 | 20240118 | 093900 | 451119305 | 4125 | 4130 | 4130 | 4125 | 591 |
| 564 | 20240118 | 093800 | 448681395 | 4130 | 4115 | 4130 | 4110 | 1475 |
| 565 | 20240118 | 093700 | 442604995 | 4115 | 4110 | 4115 | 4105 | 2002 |
| 566 | 20240118 | 093600 | 434376840 | 4105 | 4115 | 4115 | 4105 | 8500 |
| 567 | 20240118 | 093500 | 399457635 | 4120 | 4115 | 4120 | 4115 | 111 |
| 568 | 20240118 | 093400 | 399000815 | 4120 | 4125 | 4125 | 4120 | 350 |
| 569 | 20240118 | 093300 | 397558320 | 4125 | 4130 | 4130 | 4120 | 2363 |
| 570 | 20240118 | 093200 | 387817750 | 4125 | 4115 | 4125 | 4115 | 3093 |
| 571 | 20240118 | 093100 | 375081030 | 4120 | 4125 | 4125 | 4120 | 741 |
| 572 | 20240118 | 093000 | 372027735 | 4125 | 4125 | 4125 | 4115 | 2903 |
| 573 | 20240118 | 092900 | 360074635 | 4125 | 4125 | 4125 | 4125 | 174 |
| 574 | 20240118 | 092800 | 359356885 | 4125 | 4125 | 4125 | 4120 | 860 |
| 575 | 20240118 | 092700 | 355812655 | 4120 | 4130 | 4130 | 4120 | 174 |
| 576 | 20240118 | 092600 | 355094750 | 4120 | 4130 | 4130 | 4120 | 4994 |
| 577 | 20240118 | 092500 | 334494980 | 4125 | 4120 | 4125 | 4120 | 3599 |
| 578 | 20240118 | 092400 | 319662675 | 4125 | 4130 | 4130 | 4125 | 210 |
| 579 | 20240118 | 092300 | 318796420 | 4130 | 4125 | 4130 | 4110 | 1917 |
| 580 | 20240118 | 092200 | 310909265 | 4130 | 4120 | 4130 | 4115 | 1484 |
| 581 | 20240118 | 092100 | 304799180 | 4120 | 4125 | 4130 | 4120 | 345 |
| 582 | 20240118 | 092000 | 303377745 | 4130 | 4125 | 4130 | 4120 | 1811 |
| 583 | 20240118 | 091900 | 295916165 | 4120 | 4130 | 4130 | 4120 | 14071 |
| 584 | 20240118 | 091800 | 237824035 | 4130 | 4155 | 4155 | 4130 | 2169 |
| 585 | 20240118 | 091700 | 228853175 | 4155 | 4165 | 4165 | 4145 | 1760 |
| 586 | 20240118 | 091600 | 221557820 | 4165 | 4145 | 4165 | 4145 | 1010 |
| 587 | 20240118 | 091500 | 217363170 | 4140 | 4130 | 4140 | 4130 | 2259 |
| 588 | 20240118 | 091400 | 208023720 | 4140 | 4135 | 4140 | 4130 | 534 |
| 589 | 20240118 | 091300 | 205818285 | 4135 | 4130 | 4135 | 4130 | 468 |
| 590 | 20240118 | 091200 | 203885425 | 4130 | 4140 | 4155 | 4130 | 2142 |
| 591 | 20240118 | 091100 | 195028620 | 4135 | 4125 | 4135 | 4120 | 2785 |
| 592 | 20240118 | 091000 | 183538275 | 4125 | 4125 | 4135 | 4110 | 4564 |
| 593 | 20240118 | 090900 | 164708990 | 4125 | 4115 | 4125 | 4105 | 2857 |
| 594 | 20240118 | 090800 | 152969785 | 4140 | 4160 | 4160 | 4100 | 8983 |
| 595 | 20240118 | 090700 | 115997415 | 4140 | 4145 | 4160 | 4140 | 2388 |
| 596 | 20240118 | 090600 | 106109030 | 4155 | 4185 | 4185 | 4155 | 2394 |
| 597 | 20240118 | 090500 | 96141085 | 4185 | 4190 | 4190 | 4165 | 684 |
| 598 | 20240118 | 090400 | 93288065 | 4160 | 4160 | 4160 | 4160 | 637 |
| 599 | 20240118 | 090300 | 90638145 | 4195 | 4170 | 4200 | 4170 | 4763 |
| 600 | 20240118 | 090200 | 70729805 | 4175 | 4170 | 4185 | 4170 | 75 |
| 601 | 20240118 | 090100 | 70416675 | 4155 | 4160 | 4165 | 4130 | 8956 |
| 602 | 20240118 | 090000 | 33270820 | 4160 | 4160 | 4160 | 4130 | 7228 |