30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 3 | 20240119 | 190500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 4 | 20240119 | 190400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 5 | 20240119 | 190300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 6 | 20240119 | 190200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 7 | 20240119 | 190100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 8 | 20240119 | 190000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 9 | 20240119 | 185900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 10 | 20240119 | 185800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 11 | 20240119 | 185700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 12 | 20240119 | 185600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 13 | 20240119 | 185500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 14 | 20240119 | 185400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 15 | 20240119 | 185300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 16 | 20240119 | 185200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 17 | 20240119 | 185100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 18 | 20240119 | 185000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 19 | 20240119 | 184900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 20 | 20240119 | 184800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 21 | 20240119 | 184700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 22 | 20240119 | 184600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 23 | 20240119 | 184500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 24 | 20240119 | 184400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 25 | 20240119 | 184300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 26 | 20240119 | 184200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 27 | 20240119 | 184100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 28 | 20240119 | 184000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 29 | 20240119 | 183900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 30 | 20240119 | 183800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 31 | 20240119 | 183700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 32 | 20240119 | 183600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 33 | 20240119 | 183500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 34 | 20240119 | 183400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 35 | 20240119 | 183300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 36 | 20240119 | 183200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 37 | 20240119 | 183100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 38 | 20240119 | 183000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 39 | 20240119 | 182900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 40 | 20240119 | 182800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 41 | 20240119 | 182700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 42 | 20240119 | 182600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 43 | 20240119 | 182500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 44 | 20240119 | 182400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 45 | 20240119 | 182300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 46 | 20240119 | 182200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 47 | 20240119 | 182100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 48 | 20240119 | 182000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 49 | 20240119 | 181900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 50 | 20240119 | 181800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 51 | 20240119 | 181700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 52 | 20240119 | 181600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 53 | 20240119 | 181500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 54 | 20240119 | 181400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 55 | 20240119 | 181300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 56 | 20240119 | 181200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 57 | 20240119 | 181100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 58 | 20240119 | 181000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 59 | 20240119 | 180900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 60 | 20240119 | 180800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 61 | 20240119 | 180700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 62 | 20240119 | 180600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 63 | 20240119 | 180500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 64 | 20240119 | 180400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 65 | 20240119 | 180300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 66 | 20240119 | 180200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 67 | 20240119 | 180100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 68 | 20240119 | 180000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 69 | 20240119 | 175900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 70 | 20240119 | 175800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 71 | 20240119 | 175700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 72 | 20240119 | 175600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 73 | 20240119 | 175500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 74 | 20240119 | 175400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 75 | 20240119 | 175300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 76 | 20240119 | 175200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 77 | 20240119 | 175100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 78 | 20240119 | 175000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 79 | 20240119 | 174900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 80 | 20240119 | 174800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 81 | 20240119 | 174700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 82 | 20240119 | 174600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 83 | 20240119 | 174500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 84 | 20240119 | 174400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 85 | 20240119 | 174300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 86 | 20240119 | 174200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 87 | 20240119 | 174100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 88 | 20240119 | 174000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 89 | 20240119 | 173900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 90 | 20240119 | 173800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 91 | 20240119 | 173700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 92 | 20240119 | 173600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 93 | 20240119 | 173500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 94 | 20240119 | 173400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 95 | 20240119 | 173300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 96 | 20240119 | 173200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 97 | 20240119 | 173100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 98 | 20240119 | 173000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 99 | 20240119 | 172900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 100 | 20240119 | 172800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 101 | 20240119 | 172700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 102 | 20240119 | 172600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 103 | 20240119 | 172500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 104 | 20240119 | 172400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 105 | 20240119 | 172300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 106 | 20240119 | 172200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 107 | 20240119 | 172100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 108 | 20240119 | 172000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 109 | 20240119 | 171900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 110 | 20240119 | 171800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 111 | 20240119 | 171700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 112 | 20240119 | 171600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 113 | 20240119 | 171500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 114 | 20240119 | 171400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 115 | 20240119 | 171300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 116 | 20240119 | 171200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 117 | 20240119 | 171100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 118 | 20240119 | 171000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 119 | 20240119 | 170900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 120 | 20240119 | 170800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 121 | 20240119 | 170700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 122 | 20240119 | 170600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 123 | 20240119 | 170500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 124 | 20240119 | 170400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 125 | 20240119 | 170300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 126 | 20240119 | 170200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 127 | 20240119 | 170100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 128 | 20240119 | 170000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 129 | 20240119 | 165900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 130 | 20240119 | 165800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 131 | 20240119 | 165700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 132 | 20240119 | 165600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 133 | 20240119 | 165500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 134 | 20240119 | 165400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 135 | 20240119 | 165300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 136 | 20240119 | 165200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 137 | 20240119 | 165100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 138 | 20240119 | 165000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 139 | 20240119 | 164900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 140 | 20240119 | 164800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 141 | 20240119 | 164700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 142 | 20240119 | 164600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 143 | 20240119 | 164500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 144 | 20240119 | 164400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 145 | 20240119 | 164300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 146 | 20240119 | 164200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 147 | 20240119 | 164100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 148 | 20240119 | 164000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 149 | 20240119 | 163900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 150 | 20240119 | 163800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 151 | 20240119 | 163700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 152 | 20240119 | 163600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 153 | 20240119 | 163500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 154 | 20240119 | 163400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 155 | 20240119 | 163300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 156 | 20240119 | 163200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 157 | 20240119 | 163100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 158 | 20240119 | 163000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 159 | 20240119 | 162900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 160 | 20240119 | 162800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 161 | 20240119 | 162700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 162 | 20240119 | 162600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 163 | 20240119 | 162500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 164 | 20240119 | 162400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 165 | 20240119 | 162300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 166 | 20240119 | 162200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 167 | 20240119 | 162100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 168 | 20240119 | 162000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 169 | 20240119 | 161900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 170 | 20240119 | 161800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 171 | 20240119 | 161700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 172 | 20240119 | 161600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 173 | 20240119 | 161500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 174 | 20240119 | 161400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 175 | 20240119 | 161300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 176 | 20240119 | 161200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 177 | 20240119 | 161100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 178 | 20240119 | 161000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 179 | 20240119 | 160900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 180 | 20240119 | 160800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 181 | 20240119 | 160700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 182 | 20240119 | 160600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 183 | 20240119 | 160500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 184 | 20240119 | 160400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 185 | 20240119 | 160300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 186 | 20240119 | 160200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 187 | 20240119 | 160100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 188 | 20240119 | 160000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 189 | 20240119 | 155900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 190 | 20240119 | 155800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 191 | 20240119 | 155700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 192 | 20240119 | 155600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 193 | 20240119 | 155500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 194 | 20240119 | 155400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 195 | 20240119 | 155300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 196 | 20240119 | 155200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 197 | 20240119 | 155100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 198 | 20240119 | 155000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 199 | 20240119 | 154900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 200 | 20240119 | 154800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 201 | 20240119 | 154700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 202 | 20240119 | 154600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 203 | 20240119 | 154500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 204 | 20240119 | 154400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 205 | 20240119 | 154300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 206 | 20240119 | 154200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 207 | 20240119 | 154100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 208 | 20240119 | 154000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 209 | 20240119 | 153900 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 210 | 20240119 | 153800 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 211 | 20240119 | 153700 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 212 | 20240119 | 153600 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 213 | 20240119 | 153500 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 214 | 20240119 | 153400 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 215 | 20240119 | 153300 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 216 | 20240119 | 153200 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 217 | 20240119 | 153100 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 0 |
| 218 | 20240119 | 153000 | 1268781485 | 3095 | 3095 | 3095 | 3095 | 5474 |
| 219 | 20240119 | 152900 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 220 | 20240119 | 152800 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 221 | 20240119 | 152700 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 222 | 20240119 | 152600 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 223 | 20240119 | 152500 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 224 | 20240119 | 152400 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 225 | 20240119 | 152300 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 226 | 20240119 | 152200 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 227 | 20240119 | 152100 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 228 | 20240119 | 152000 | 1251839455 | 3095 | 3095 | 3095 | 3095 | 0 |
| 229 | 20240119 | 151900 | 1251839455 | 3095 | 3090 | 3095 | 3090 | 69 |
| 230 | 20240119 | 151800 | 1251626235 | 3085 | 3085 | 3085 | 3085 | 1619 |
| 231 | 20240119 | 151700 | 1246631620 | 3085 | 3080 | 3085 | 3080 | 289 |
| 232 | 20240119 | 151600 | 1245741335 | 3080 | 3080 | 3085 | 3080 | 78 |
| 233 | 20240119 | 151500 | 1245501035 | 3080 | 3085 | 3085 | 3080 | 52 |
| 234 | 20240119 | 151400 | 1245340770 | 3085 | 3085 | 3085 | 3085 | 30 |
| 235 | 20240119 | 151300 | 1245248220 | 3085 | 3085 | 3085 | 3085 | 105 |
| 236 | 20240119 | 151200 | 1244924295 | 3085 | 3085 | 3085 | 3085 | 316 |
| 237 | 20240119 | 151100 | 1243949435 | 3090 | 3085 | 3090 | 3075 | 801 |
| 238 | 20240119 | 151000 | 1241481460 | 3090 | 3095 | 3095 | 3085 | 120 |
| 239 | 20240119 | 150900 | 1241110685 | 3090 | 3090 | 3090 | 3090 | 1221 |
| 240 | 20240119 | 150800 | 1237337795 | 3090 | 3085 | 3090 | 3085 | 4 |
| 241 | 20240119 | 150700 | 1237325445 | 3075 | 3075 | 3075 | 3075 | 30 |
| 242 | 20240119 | 150600 | 1237233195 | 3075 | 3075 | 3075 | 3075 | 50 |
| 243 | 20240119 | 150500 | 1237079445 | 3075 | 3075 | 3075 | 3075 | 893 |
| 244 | 20240119 | 150400 | 1234333470 | 3075 | 3080 | 3085 | 3075 | 1553 |
| 245 | 20240119 | 150300 | 1229554775 | 3080 | 3080 | 3080 | 3080 | 331 |
| 246 | 20240119 | 150200 | 1228535295 | 3075 | 3075 | 3090 | 3075 | 1268 |
| 247 | 20240119 | 150100 | 1224635230 | 3075 | 3075 | 3075 | 3075 | 115 |
| 248 | 20240119 | 150000 | 1224281605 | 3090 | 3090 | 3090 | 3090 | 64 |
| 249 | 20240119 | 145900 | 1224083845 | 3090 | 3085 | 3090 | 3075 | 352 |
| 250 | 20240119 | 145800 | 1222997205 | 3090 | 3090 | 3090 | 3085 | 500 |
| 251 | 20240119 | 145700 | 1221452455 | 3090 | 3080 | 3090 | 3080 | 2181 |
| 252 | 20240119 | 145600 | 1214725340 | 3080 | 3080 | 3085 | 3080 | 68 |
| 253 | 20240119 | 145500 | 1214515740 | 3080 | 3080 | 3080 | 3080 | 575 |
| 254 | 20240119 | 145400 | 1212744740 | 3080 | 3065 | 3080 | 3065 | 711 |
| 255 | 20240119 | 145300 | 1210565510 | 3060 | 3060 | 3060 | 3060 | 0 |
| 256 | 20240119 | 145200 | 1210565510 | 3060 | 3070 | 3070 | 3060 | 9555 |
| 257 | 20240119 | 145100 | 1181263815 | 3080 | 3075 | 3080 | 3065 | 3818 |
| 258 | 20240119 | 145000 | 1169552235 | 3080 | 3080 | 3080 | 3080 | 7 |
| 259 | 20240119 | 144900 | 1169530675 | 3075 | 3075 | 3075 | 3075 | 210 |
| 260 | 20240119 | 144800 | 1168884925 | 3075 | 3075 | 3075 | 3075 | 182 |
| 261 | 20240119 | 144700 | 1168325275 | 3080 | 3080 | 3080 | 3080 | 66 |
| 262 | 20240119 | 144600 | 1168121995 | 3080 | 3075 | 3080 | 3075 | 592 |
| 263 | 20240119 | 144500 | 1166301585 | 3075 | 3080 | 3080 | 3075 | 202 |
| 264 | 20240119 | 144400 | 1165680425 | 3075 | 3075 | 3075 | 3075 | 0 |
| 265 | 20240119 | 144300 | 1165680425 | 3075 | 3075 | 3075 | 3075 | 10 |
| 266 | 20240119 | 144200 | 1165649675 | 3075 | 3075 | 3075 | 3075 | 824 |
| 267 | 20240119 | 144100 | 1163115875 | 3080 | 3085 | 3085 | 3080 | 545 |
| 268 | 20240119 | 144000 | 1161436840 | 3090 | 3085 | 3090 | 3085 | 33 |
| 269 | 20240119 | 143900 | 1161335025 | 3085 | 3085 | 3085 | 3085 | 632 |
| 270 | 20240119 | 143800 | 1159385305 | 3085 | 3085 | 3090 | 3085 | 114 |
| 271 | 20240119 | 143700 | 1159033595 | 3095 | 3095 | 3095 | 3095 | 0 |
| 272 | 20240119 | 143600 | 1159033595 | 3095 | 3095 | 3095 | 3095 | 64 |
| 273 | 20240119 | 143500 | 1158835515 | 3095 | 3095 | 3095 | 3095 | 32 |
| 274 | 20240119 | 143400 | 1158736475 | 3090 | 3090 | 3090 | 3090 | 109 |
| 275 | 20240119 | 143300 | 1158399665 | 3090 | 3085 | 3090 | 3085 | 992 |
| 276 | 20240119 | 143200 | 1155334485 | 3085 | 3090 | 3090 | 3085 | 21 |
| 277 | 20240119 | 143100 | 1155269650 | 3090 | 3085 | 3090 | 3085 | 36 |
| 278 | 20240119 | 143000 | 1155158580 | 3090 | 3090 | 3090 | 3090 | 3 |
| 279 | 20240119 | 142900 | 1155149310 | 3080 | 3080 | 3080 | 3080 | 0 |
| 280 | 20240119 | 142800 | 1155149310 | 3080 | 3080 | 3080 | 3080 | 1 |
| 281 | 20240119 | 142700 | 1155146230 | 3075 | 3075 | 3075 | 3075 | 0 |
| 282 | 20240119 | 142600 | 1155146230 | 3075 | 3075 | 3075 | 3075 | 581 |
| 283 | 20240119 | 142500 | 1153359655 | 3090 | 3090 | 3090 | 3090 | 9 |
| 284 | 20240119 | 142400 | 1153331845 | 3090 | 3090 | 3090 | 3090 | 3 |
| 285 | 20240119 | 142300 | 1153322575 | 3070 | 3070 | 3070 | 3070 | 0 |
| 286 | 20240119 | 142200 | 1153322575 | 3070 | 3070 | 3070 | 3070 | 217 |
| 287 | 20240119 | 142100 | 1152656385 | 3090 | 3090 | 3090 | 3090 | 0 |
| 288 | 20240119 | 142000 | 1152656385 | 3090 | 3095 | 3095 | 3090 | 527 |
| 289 | 20240119 | 141900 | 1151027950 | 3070 | 3070 | 3070 | 3070 | 393 |
| 290 | 20240119 | 141800 | 1149821440 | 3070 | 3080 | 3080 | 3070 | 440 |
| 291 | 20240119 | 141700 | 1148468635 | 3095 | 3095 | 3095 | 3095 | 0 |
| 292 | 20240119 | 141600 | 1148468635 | 3095 | 3095 | 3095 | 3095 | 1 |
| 293 | 20240119 | 141500 | 1148465540 | 3080 | 3080 | 3080 | 3080 | 0 |
| 294 | 20240119 | 141400 | 1148465540 | 3080 | 3080 | 3080 | 3080 | 201 |
| 295 | 20240119 | 141300 | 1147846460 | 3075 | 3075 | 3075 | 3075 | 2152 |
| 296 | 20240119 | 141200 | 1141229060 | 3070 | 3085 | 3085 | 3070 | 2405 |
| 297 | 20240119 | 141100 | 1133845650 | 3070 | 3080 | 3080 | 3070 | 1428 |
| 298 | 20240119 | 141000 | 1129454365 | 3075 | 3085 | 3085 | 3075 | 6151 |
| 299 | 20240119 | 140900 | 1110520055 | 3090 | 3090 | 3090 | 3090 | 470 |
| 300 | 20240119 | 140800 | 1109067755 | 3085 | 3085 | 3085 | 3085 | 1534 |
| 301 | 20240119 | 140700 | 1104335365 | 3085 | 3085 | 3085 | 3085 | 608 |
| 302 | 20240119 | 140600 | 1102459685 | 3090 | 3080 | 3090 | 3080 | 106 |
| 303 | 20240119 | 140500 | 1102133175 | 3085 | 3095 | 3095 | 3085 | 3971 |
| 304 | 20240119 | 140400 | 1089882020 | 3095 | 3095 | 3095 | 3095 | 3 |
| 305 | 20240119 | 140300 | 1089872735 | 3095 | 3095 | 3095 | 3095 | 1 |
| 306 | 20240119 | 140200 | 1089869640 | 3085 | 3085 | 3085 | 3085 | 149 |
| 307 | 20240119 | 140100 | 1089409975 | 3100 | 3100 | 3100 | 3100 | 1 |
| 308 | 20240119 | 140000 | 1089406875 | 3085 | 3090 | 3090 | 3085 | 801 |
| 309 | 20240119 | 135900 | 1086931790 | 3105 | 3095 | 3105 | 3090 | 1854 |
| 310 | 20240119 | 135800 | 1081202590 | 3095 | 3095 | 3105 | 3095 | 5856 |
| 311 | 20240119 | 135700 | 1063074270 | 3095 | 3105 | 3105 | 3095 | 962 |
| 312 | 20240119 | 135600 | 1060096780 | 3105 | 3100 | 3105 | 3100 | 503 |
| 313 | 20240119 | 135500 | 1058537465 | 3100 | 3100 | 3100 | 3100 | 60 |
| 314 | 20240119 | 135400 | 1058351465 | 3100 | 3105 | 3105 | 3100 | 214 |
| 315 | 20240119 | 135300 | 1057687245 | 3105 | 3105 | 3105 | 3105 | 6 |
| 316 | 20240119 | 135200 | 1057668615 | 3105 | 3100 | 3105 | 3090 | 1777 |
| 317 | 20240119 | 135100 | 1052169860 | 3095 | 3100 | 3100 | 3095 | 374 |
| 318 | 20240119 | 135000 | 1051012160 | 3100 | 3100 | 3100 | 3100 | 2 |
| 319 | 20240119 | 134900 | 1051005960 | 3100 | 3100 | 3100 | 3100 | 65 |
| 320 | 20240119 | 134800 | 1050804460 | 3100 | 3100 | 3100 | 3100 | 65 |
| 321 | 20240119 | 134700 | 1050602960 | 3105 | 3100 | 3105 | 3100 | 2 |
| 322 | 20240119 | 134600 | 1050596755 | 3100 | 3100 | 3105 | 3100 | 519 |
| 323 | 20240119 | 134500 | 1048985320 | 3100 | 3095 | 3100 | 3090 | 2679 |
| 324 | 20240119 | 134400 | 1040696450 | 3095 | 3095 | 3095 | 3095 | 5 |
| 325 | 20240119 | 134300 | 1040680975 | 3095 | 3095 | 3095 | 3095 | 432 |
| 326 | 20240119 | 134200 | 1039343935 | 3095 | 3095 | 3095 | 3095 | 0 |
| 327 | 20240119 | 134100 | 1039343935 | 3095 | 3095 | 3095 | 3090 | 31 |
| 328 | 20240119 | 134000 | 1039247995 | 3095 | 3095 | 3095 | 3095 | 35 |
| 329 | 20240119 | 133900 | 1039139670 | 3090 | 3090 | 3090 | 3090 | 100 |
| 330 | 20240119 | 133800 | 1038830670 | 3095 | 3095 | 3095 | 3095 | 301 |
| 331 | 20240119 | 133700 | 1037899075 | 3095 | 3095 | 3095 | 3095 | 386 |
| 332 | 20240119 | 133600 | 1036704405 | 3100 | 3095 | 3100 | 3095 | 1058 |
| 333 | 20240119 | 133500 | 1033429395 | 3105 | 3105 | 3105 | 3105 | 1 |
| 334 | 20240119 | 133400 | 1033426290 | 3110 | 3100 | 3110 | 3095 | 3596 |
| 335 | 20240119 | 133300 | 1022279180 | 3100 | 3105 | 3105 | 3100 | 1949 |
| 336 | 20240119 | 133200 | 1016233660 | 3110 | 3110 | 3110 | 3110 | 50 |
| 337 | 20240119 | 133100 | 1016078160 | 3110 | 3110 | 3110 | 3110 | 602 |
| 338 | 20240119 | 133000 | 1014205940 | 3110 | 3105 | 3110 | 3105 | 626 |
| 339 | 20240119 | 132900 | 1012260365 | 3105 | 3110 | 3110 | 3105 | 151 |
| 340 | 20240119 | 132800 | 1011791340 | 3110 | 3110 | 3110 | 3110 | 0 |
| 341 | 20240119 | 132700 | 1011791340 | 3110 | 3115 | 3115 | 3110 | 1528 |
| 342 | 20240119 | 132600 | 1007037845 | 3115 | 3115 | 3115 | 3110 | 364 |
| 343 | 20240119 | 132500 | 1005904995 | 3110 | 3110 | 3110 | 3110 | 599 |
| 344 | 20240119 | 132400 | 1004042105 | 3110 | 3105 | 3110 | 3105 | 478 |
| 345 | 20240119 | 132300 | 1002557145 | 3110 | 3110 | 3110 | 3105 | 2885 |
| 346 | 20240119 | 132200 | 993587165 | 3115 | 3115 | 3115 | 3115 | 500 |
| 347 | 20240119 | 132100 | 992029665 | 3115 | 3110 | 3115 | 3110 | 1300 |
| 348 | 20240119 | 132000 | 987986150 | 3115 | 3115 | 3115 | 3110 | 3655 |
| 349 | 20240119 | 131900 | 976602850 | 3120 | 3120 | 3120 | 3120 | 5 |
| 350 | 20240119 | 131800 | 976587250 | 3115 | 3120 | 3125 | 3110 | 3670 |
| 351 | 20240119 | 131700 | 965159760 | 3120 | 3115 | 3120 | 3115 | 6615 |
| 352 | 20240119 | 131600 | 944533535 | 3120 | 3125 | 3125 | 3120 | 3870 |
| 353 | 20240119 | 131500 | 932452960 | 3125 | 3120 | 3135 | 3120 | 2365 |
| 354 | 20240119 | 131400 | 925067025 | 3120 | 3135 | 3135 | 3115 | 7825 |
| 355 | 20240119 | 131300 | 900599090 | 3135 | 3130 | 3135 | 3130 | 3037 |
| 356 | 20240119 | 131200 | 891090765 | 3125 | 3130 | 3130 | 3125 | 1525 |
| 357 | 20240119 | 131100 | 886320575 | 3120 | 3130 | 3130 | 3120 | 646 |
| 358 | 20240119 | 131000 | 884301245 | 3130 | 3135 | 3135 | 3130 | 478 |
| 359 | 20240119 | 130900 | 882802720 | 3135 | 3110 | 3145 | 3110 | 12473 |
| 360 | 20240119 | 130800 | 843785915 | 3110 | 3110 | 3110 | 3110 | 298 |
| 361 | 20240119 | 130700 | 842859135 | 3110 | 3105 | 3110 | 3105 | 376 |
| 362 | 20240119 | 130600 | 841690280 | 3105 | 3105 | 3105 | 3105 | 100 |
| 363 | 20240119 | 130500 | 841379780 | 3105 | 3105 | 3105 | 3105 | 55 |
| 364 | 20240119 | 130400 | 841209005 | 3105 | 3105 | 3105 | 3105 | 2546 |
| 365 | 20240119 | 130300 | 833303675 | 3105 | 3105 | 3105 | 3105 | 576 |
| 366 | 20240119 | 130200 | 831515195 | 3100 | 3100 | 3100 | 3100 | 366 |
| 367 | 20240119 | 130100 | 830380595 | 3100 | 3100 | 3100 | 3100 | 0 |
| 368 | 20240119 | 130000 | 830380595 | 3100 | 3100 | 3100 | 3100 | 233 |
| 369 | 20240119 | 125900 | 829658295 | 3095 | 3100 | 3100 | 3095 | 202 |
| 370 | 20240119 | 125800 | 829033095 | 3095 | 3095 | 3095 | 3095 | 0 |
| 371 | 20240119 | 125700 | 829033095 | 3095 | 3100 | 3100 | 3095 | 1025 |
| 372 | 20240119 | 125600 | 825860400 | 3095 | 3095 | 3095 | 3095 | 350 |
| 373 | 20240119 | 125500 | 824777150 | 3095 | 3095 | 3095 | 3095 | 0 |
| 374 | 20240119 | 125400 | 824777150 | 3095 | 3095 | 3095 | 3095 | 43 |
| 375 | 20240119 | 125300 | 824644065 | 3095 | 3095 | 3095 | 3095 | 999 |
| 376 | 20240119 | 125200 | 821552160 | 3100 | 3100 | 3100 | 3100 | 2233 |
| 377 | 20240119 | 125100 | 814629860 | 3105 | 3105 | 3105 | 3105 | 6 |
| 378 | 20240119 | 125000 | 814611230 | 3105 | 3100 | 3105 | 3100 | 753 |
| 379 | 20240119 | 124900 | 812276915 | 3095 | 3100 | 3100 | 3095 | 11 |
| 380 | 20240119 | 124800 | 812242865 | 3105 | 3105 | 3105 | 3105 | 69 |
| 381 | 20240119 | 124700 | 812028620 | 3100 | 3100 | 3100 | 3100 | 500 |
| 382 | 20240119 | 124600 | 810478620 | 3100 | 3100 | 3100 | 3100 | 0 |
| 383 | 20240119 | 124500 | 810478620 | 3100 | 3100 | 3100 | 3100 | 534 |
| 384 | 20240119 | 124400 | 808823220 | 3100 | 3100 | 3100 | 3100 | 309 |
| 385 | 20240119 | 124300 | 807865320 | 3100 | 3100 | 3100 | 3100 | 0 |
| 386 | 20240119 | 124200 | 807865320 | 3100 | 3090 | 3100 | 3090 | 258 |
| 387 | 20240119 | 124100 | 807066685 | 3090 | 3095 | 3095 | 3090 | 156 |
| 388 | 20240119 | 124000 | 806584115 | 3100 | 3100 | 3100 | 3100 | 4 |
| 389 | 20240119 | 123900 | 806571715 | 3100 | 3095 | 3100 | 3095 | 881 |
| 390 | 20240119 | 123800 | 803844695 | 3100 | 3100 | 3100 | 3100 | 0 |
| 391 | 20240119 | 123700 | 803844695 | 3100 | 3105 | 3105 | 3100 | 1321 |
| 392 | 20240119 | 123600 | 799749585 | 3105 | 3105 | 3105 | 3105 | 0 |
| 393 | 20240119 | 123500 | 799749585 | 3105 | 3105 | 3105 | 3105 | 56 |
| 394 | 20240119 | 123400 | 799575705 | 3105 | 3105 | 3105 | 3105 | 500 |
| 395 | 20240119 | 123300 | 798023205 | 3105 | 3105 | 3105 | 3105 | 500 |
| 396 | 20240119 | 123200 | 796470705 | 3105 | 3105 | 3105 | 3105 | 244 |
| 397 | 20240119 | 123100 | 795713085 | 3110 | 3105 | 3110 | 3105 | 533 |
| 398 | 20240119 | 123000 | 794057800 | 3105 | 3105 | 3105 | 3105 | 2 |
| 399 | 20240119 | 122900 | 794051590 | 3105 | 3105 | 3105 | 3105 | 1 |
| 400 | 20240119 | 122800 | 794048485 | 3100 | 3100 | 3100 | 3100 | 0 |
| 401 | 20240119 | 122700 | 794048485 | 3100 | 3100 | 3100 | 3100 | 0 |
| 402 | 20240119 | 122600 | 794048485 | 3100 | 3105 | 3105 | 3100 | 848 |
| 403 | 20240119 | 122500 | 791419365 | 3100 | 3100 | 3100 | 3100 | 12 |
| 404 | 20240119 | 122400 | 791382165 | 3100 | 3100 | 3100 | 3100 | 410 |
| 405 | 20240119 | 122300 | 790111165 | 3100 | 3100 | 3100 | 3100 | 0 |
| 406 | 20240119 | 122200 | 790111165 | 3100 | 3100 | 3100 | 3100 | 100 |
| 407 | 20240119 | 122100 | 789801165 | 3100 | 3100 | 3100 | 3100 | 0 |
| 408 | 20240119 | 122000 | 789801165 | 3100 | 3100 | 3100 | 3100 | 10 |
| 409 | 20240119 | 121900 | 789770165 | 3105 | 3105 | 3105 | 3105 | 0 |
| 410 | 20240119 | 121800 | 789770165 | 3105 | 3105 | 3105 | 3105 | 0 |
| 411 | 20240119 | 121700 | 789770165 | 3105 | 3105 | 3105 | 3100 | 1483 |
| 412 | 20240119 | 121600 | 785172505 | 3105 | 3105 | 3105 | 3105 | 1 |
| 413 | 20240119 | 121500 | 785169400 | 3105 | 3105 | 3105 | 3105 | 322 |
| 414 | 20240119 | 121400 | 784169590 | 3105 | 3105 | 3105 | 3105 | 0 |
| 415 | 20240119 | 121300 | 784169590 | 3105 | 3105 | 3105 | 3105 | 1 |
| 416 | 20240119 | 121200 | 784166485 | 3110 | 3105 | 3110 | 3105 | 11 |
| 417 | 20240119 | 121100 | 784132325 | 3100 | 3100 | 3100 | 3100 | 0 |
| 418 | 20240119 | 121000 | 784132325 | 3100 | 3100 | 3100 | 3100 | 1 |
| 419 | 20240119 | 120900 | 784129225 | 3110 | 3105 | 3110 | 3105 | 100 |
| 420 | 20240119 | 120800 | 783818720 | 3100 | 3105 | 3105 | 3100 | 2 |
| 421 | 20240119 | 120700 | 783812515 | 3100 | 3100 | 3100 | 3100 | 100 |
| 422 | 20240119 | 120600 | 783502515 | 3100 | 3095 | 3100 | 3095 | 364 |
| 423 | 20240119 | 120500 | 782374205 | 3095 | 3095 | 3095 | 3095 | 10 |
| 424 | 20240119 | 120400 | 782343255 | 3100 | 3105 | 3105 | 3100 | 1222 |
| 425 | 20240119 | 120300 | 778554200 | 3105 | 3105 | 3105 | 3105 | 0 |
| 426 | 20240119 | 120200 | 778554200 | 3105 | 3105 | 3105 | 3105 | 18 |
| 427 | 20240119 | 120100 | 778498310 | 3105 | 3100 | 3105 | 3100 | 76 |
| 428 | 20240119 | 120000 | 778262380 | 3110 | 3110 | 3110 | 3110 | 0 |
| 429 | 20240119 | 115900 | 778262380 | 3110 | 3090 | 3110 | 3090 | 34 |
| 430 | 20240119 | 115800 | 778157080 | 3110 | 3100 | 3110 | 3100 | 1003 |
| 431 | 20240119 | 115700 | 775047755 | 3100 | 3100 | 3100 | 3070 | 21715 |
| 432 | 20240119 | 115600 | 707927135 | 3115 | 3115 | 3115 | 3115 | 0 |
| 433 | 20240119 | 115500 | 707927135 | 3115 | 3110 | 3115 | 3100 | 3589 |
| 434 | 20240119 | 115400 | 696771185 | 3105 | 3105 | 3105 | 3100 | 1866 |
| 435 | 20240119 | 115300 | 690977260 | 3110 | 3110 | 3110 | 3105 | 112 |
| 436 | 20240119 | 115200 | 690628990 | 3110 | 3115 | 3115 | 3110 | 203 |
| 437 | 20240119 | 115100 | 689997645 | 3115 | 3115 | 3115 | 3115 | 0 |
| 438 | 20240119 | 115000 | 689997645 | 3115 | 3120 | 3120 | 3115 | 54 |
| 439 | 20240119 | 114900 | 689829335 | 3120 | 3120 | 3120 | 3105 | 19 |
| 440 | 20240119 | 114800 | 689770310 | 3115 | 3120 | 3120 | 3115 | 148 |
| 441 | 20240119 | 114700 | 689308970 | 3120 | 3120 | 3120 | 3120 | 5 |
| 442 | 20240119 | 114600 | 689293370 | 3105 | 3105 | 3105 | 3105 | 0 |
| 443 | 20240119 | 114500 | 689293370 | 3105 | 3120 | 3120 | 3105 | 10 |
| 444 | 20240119 | 114400 | 689262200 | 3120 | 3115 | 3120 | 3110 | 1152 |
| 445 | 20240119 | 114300 | 685669955 | 3105 | 3110 | 3110 | 3105 | 1032 |
| 446 | 20240119 | 114200 | 682460445 | 3115 | 3115 | 3115 | 3115 | 64 |
| 447 | 20240119 | 114100 | 682261085 | 3115 | 3115 | 3115 | 3115 | 515 |
| 448 | 20240119 | 114000 | 680656860 | 3115 | 3115 | 3115 | 3115 | 0 |
| 449 | 20240119 | 113900 | 680656860 | 3115 | 3115 | 3115 | 3115 | 0 |
| 450 | 20240119 | 113800 | 680656860 | 3115 | 3115 | 3115 | 3115 | 0 |
| 451 | 20240119 | 113700 | 680656860 | 3115 | 3115 | 3115 | 3115 | 135 |
| 452 | 20240119 | 113600 | 680236335 | 3115 | 3115 | 3115 | 3115 | 0 |
| 453 | 20240119 | 113500 | 680236335 | 3115 | 3115 | 3115 | 3115 | 64 |
| 454 | 20240119 | 113400 | 680036975 | 3110 | 3110 | 3115 | 3110 | 131 |
| 455 | 20240119 | 113300 | 679629560 | 3105 | 3120 | 3120 | 3105 | 200 |
| 456 | 20240119 | 113200 | 679006030 | 3115 | 3115 | 3115 | 3115 | 333 |
| 457 | 20240119 | 113100 | 677968735 | 3115 | 3110 | 3115 | 3105 | 10 |
| 458 | 20240119 | 113000 | 677937640 | 3105 | 3105 | 3105 | 3105 | 0 |
| 459 | 20240119 | 112900 | 677937640 | 3105 | 3105 | 3105 | 3105 | 0 |
| 460 | 20240119 | 112800 | 677937640 | 3105 | 3110 | 3110 | 3105 | 171 |
| 461 | 20240119 | 112700 | 677406680 | 3110 | 3110 | 3110 | 3110 | 1 |
| 462 | 20240119 | 112600 | 677403570 | 3110 | 3115 | 3115 | 3110 | 1064 |
| 463 | 20240119 | 112500 | 674094210 | 3110 | 3110 | 3110 | 3110 | 1663 |
| 464 | 20240119 | 112400 | 668922280 | 3110 | 3110 | 3110 | 3110 | 1118 |
| 465 | 20240119 | 112300 | 665445300 | 3110 | 3110 | 3110 | 3110 | 0 |
| 466 | 20240119 | 112200 | 665445300 | 3110 | 3110 | 3110 | 3110 | 1690 |
| 467 | 20240119 | 112100 | 660189400 | 3110 | 3110 | 3110 | 3110 | 64 |
| 468 | 20240119 | 112000 | 659990360 | 3105 | 3105 | 3105 | 3105 | 40 |
| 469 | 20240119 | 111900 | 659866160 | 3100 | 3105 | 3105 | 3100 | 4 |
| 470 | 20240119 | 111800 | 659853745 | 3105 | 3105 | 3105 | 3105 | 134 |
| 471 | 20240119 | 111700 | 659437675 | 3100 | 3105 | 3105 | 3100 | 19 |
| 472 | 20240119 | 111600 | 659378755 | 3105 | 3105 | 3105 | 3105 | 64 |
| 473 | 20240119 | 111500 | 659180035 | 3110 | 3110 | 3110 | 3110 | 3 |
| 474 | 20240119 | 111400 | 659170705 | 3110 | 3110 | 3110 | 3110 | 258 |
| 475 | 20240119 | 111300 | 658368325 | 3110 | 3110 | 3110 | 3110 | 14 |
| 476 | 20240119 | 111200 | 658324785 | 3110 | 3110 | 3110 | 3110 | 8 |
| 477 | 20240119 | 111100 | 658299905 | 3100 | 3100 | 3105 | 3100 | 635 |
| 478 | 20240119 | 111000 | 656331235 | 3100 | 3105 | 3105 | 3100 | 265 |
| 479 | 20240119 | 110900 | 655509410 | 3100 | 3100 | 3100 | 3100 | 0 |
| 480 | 20240119 | 110800 | 655509410 | 3100 | 3105 | 3105 | 3100 | 817 |
| 481 | 20240119 | 110700 | 652976070 | 3105 | 3105 | 3105 | 3105 | 3 |
| 482 | 20240119 | 110600 | 652966755 | 3100 | 3105 | 3105 | 3100 | 1005 |
| 483 | 20240119 | 110500 | 649851230 | 3100 | 3105 | 3105 | 3100 | 405 |
| 484 | 20240119 | 110400 | 648595205 | 3100 | 3105 | 3105 | 3100 | 161 |
| 485 | 20240119 | 110300 | 648095550 | 3110 | 3110 | 3110 | 3110 | 0 |
| 486 | 20240119 | 110200 | 648095550 | 3110 | 3110 | 3110 | 3110 | 0 |
| 487 | 20240119 | 110100 | 648095550 | 3110 | 3110 | 3110 | 3110 | 64 |
| 488 | 20240119 | 110000 | 647896510 | 3100 | 3105 | 3105 | 3100 | 10 |
| 489 | 20240119 | 105900 | 647865505 | 3105 | 3105 | 3105 | 3105 | 0 |
| 490 | 20240119 | 105800 | 647865505 | 3105 | 3105 | 3105 | 3105 | 40 |
| 491 | 20240119 | 105700 | 647741305 | 3105 | 3100 | 3105 | 3100 | 223 |
| 492 | 20240119 | 105600 | 647049955 | 3100 | 3100 | 3100 | 3100 | 1256 |
| 493 | 20240119 | 105500 | 643156355 | 3110 | 3110 | 3110 | 3110 | 2 |
| 494 | 20240119 | 105400 | 643150135 | 3100 | 3100 | 3100 | 3100 | 19 |
| 495 | 20240119 | 105300 | 643091235 | 3105 | 3105 | 3105 | 3105 | 0 |
| 496 | 20240119 | 105200 | 643091235 | 3105 | 3110 | 3110 | 3105 | 798 |
| 497 | 20240119 | 105100 | 640612945 | 3105 | 3110 | 3110 | 3105 | 3444 |
| 498 | 20240119 | 105000 | 629903990 | 3115 | 3115 | 3115 | 3115 | 100 |
| 499 | 20240119 | 104900 | 629592490 | 3110 | 3110 | 3110 | 3110 | 0 |
| 500 | 20240119 | 104800 | 629592490 | 3110 | 3115 | 3115 | 3110 | 151 |
| 501 | 20240119 | 104700 | 629122830 | 3110 | 3115 | 3115 | 3110 | 106 |
| 502 | 20240119 | 104600 | 628792790 | 3115 | 3115 | 3115 | 3115 | 55 |
| 503 | 20240119 | 104500 | 628621465 | 3120 | 3115 | 3120 | 3115 | 1104 |
| 504 | 20240119 | 104400 | 625177285 | 3115 | 3115 | 3115 | 3115 | 1 |
| 505 | 20240119 | 104300 | 625174170 | 3110 | 3110 | 3110 | 3110 | 50 |
| 506 | 20240119 | 104200 | 625018670 | 3115 | 3115 | 3115 | 3110 | 314 |
| 507 | 20240119 | 104100 | 624040870 | 3115 | 3120 | 3120 | 3115 | 371 |
| 508 | 20240119 | 104000 | 622885175 | 3115 | 3115 | 3115 | 3115 | 40 |
| 509 | 20240119 | 103900 | 622760575 | 3120 | 3120 | 3120 | 3120 | 2 |
| 510 | 20240119 | 103800 | 622754335 | 3115 | 3115 | 3115 | 3115 | 65 |
| 511 | 20240119 | 103700 | 622551860 | 3115 | 3115 | 3115 | 3115 | 1211 |
| 512 | 20240119 | 103600 | 618779595 | 3115 | 3105 | 3125 | 3095 | 7135 |
| 513 | 20240119 | 103500 | 596562775 | 3100 | 3105 | 3105 | 3095 | 564 |
| 514 | 20240119 | 103400 | 594816590 | 3105 | 3105 | 3110 | 3105 | 7029 |
| 515 | 20240119 | 103300 | 572988615 | 3105 | 3105 | 3105 | 3105 | 102 |
| 516 | 20240119 | 103200 | 572671905 | 3100 | 3095 | 3100 | 3095 | 38 |
| 517 | 20240119 | 103100 | 572554125 | 3105 | 3105 | 3105 | 3105 | 300 |
| 518 | 20240119 | 103000 | 571622625 | 3100 | 3110 | 3110 | 3100 | 634 |
| 519 | 20240119 | 102900 | 569656555 | 3110 | 3110 | 3110 | 3110 | 0 |
| 520 | 20240119 | 102800 | 569656555 | 3110 | 3100 | 3110 | 3100 | 538 |
| 521 | 20240119 | 102700 | 567988550 | 3100 | 3110 | 3110 | 3100 | 156 |
| 522 | 20240119 | 102600 | 567504210 | 3105 | 3105 | 3105 | 3105 | 52 |
| 523 | 20240119 | 102500 | 567342750 | 3115 | 3110 | 3115 | 3110 | 1088 |
| 524 | 20240119 | 102400 | 563959020 | 3110 | 3095 | 3115 | 3095 | 1106 |
| 525 | 20240119 | 102300 | 560535280 | 3095 | 3095 | 3095 | 3090 | 887 |
| 526 | 20240119 | 102200 | 557790020 | 3100 | 3100 | 3100 | 3100 | 100 |
| 527 | 20240119 | 102100 | 557480020 | 3100 | 3095 | 3105 | 3095 | 619 |
| 528 | 20240119 | 102000 | 555563395 | 3110 | 3100 | 3110 | 3090 | 5092 |
| 529 | 20240119 | 101900 | 539805635 | 3100 | 3115 | 3115 | 3100 | 2099 |
| 530 | 20240119 | 101800 | 533298660 | 3115 | 3105 | 3115 | 3105 | 229 |
| 531 | 20240119 | 101700 | 532586385 | 3105 | 3105 | 3115 | 3105 | 1501 |
| 532 | 20240119 | 101600 | 527925140 | 3110 | 3110 | 3110 | 3110 | 153 |
| 533 | 20240119 | 101500 | 527449310 | 3110 | 3120 | 3120 | 3110 | 154 |
| 534 | 20240119 | 101400 | 526970340 | 3110 | 3115 | 3115 | 3110 | 447 |
| 535 | 20240119 | 101300 | 525579820 | 3115 | 3120 | 3120 | 3115 | 1040 |
| 536 | 20240119 | 101200 | 522337150 | 3120 | 3120 | 3120 | 3120 | 327 |
| 537 | 20240119 | 101100 | 521316910 | 3115 | 3115 | 3120 | 3115 | 1003 |
| 538 | 20240119 | 101000 | 518190055 | 3115 | 3115 | 3115 | 3115 | 80 |
| 539 | 20240119 | 100900 | 517940855 | 3115 | 3110 | 3115 | 3110 | 475 |
| 540 | 20240119 | 100800 | 516461990 | 3110 | 3110 | 3110 | 3110 | 229 |
| 541 | 20240119 | 100700 | 515749800 | 3110 | 3105 | 3110 | 3105 | 171 |
| 542 | 20240119 | 100600 | 515218840 | 3105 | 3115 | 3115 | 3105 | 2231 |
| 543 | 20240119 | 100500 | 508272700 | 3115 | 3120 | 3125 | 3115 | 625 |
| 544 | 20240119 | 100400 | 506325525 | 3120 | 3120 | 3120 | 3120 | 545 |
| 545 | 20240119 | 100300 | 504625125 | 3125 | 3125 | 3125 | 3120 | 415 |
| 546 | 20240119 | 100200 | 503328580 | 3125 | 3120 | 3125 | 3120 | 98 |
| 547 | 20240119 | 100100 | 503022650 | 3110 | 3110 | 3110 | 3110 | 0 |
| 548 | 20240119 | 100000 | 503022650 | 3110 | 3110 | 3110 | 3110 | 1520 |
| 549 | 20240119 | 095900 | 498295450 | 3110 | 3115 | 3115 | 3110 | 3336 |
| 550 | 20240119 | 095800 | 487919940 | 3110 | 3125 | 3125 | 3110 | 631 |
| 551 | 20240119 | 095700 | 485954045 | 3135 | 3125 | 3135 | 3125 | 128 |
| 552 | 20240119 | 095600 | 485553795 | 3125 | 3120 | 3125 | 3120 | 1304 |
| 553 | 20240119 | 095500 | 481482825 | 3115 | 3140 | 3140 | 3115 | 3359 |
| 554 | 20240119 | 095400 | 470994210 | 3150 | 3150 | 3150 | 3150 | 3 |
| 555 | 20240119 | 095300 | 470984760 | 3140 | 3145 | 3160 | 3140 | 5828 |
| 556 | 20240119 | 095200 | 452614060 | 3150 | 3145 | 3150 | 3145 | 1000 |
| 557 | 20240119 | 095100 | 449465100 | 3145 | 3125 | 3150 | 3120 | 8018 |
| 558 | 20240119 | 095000 | 424299940 | 3125 | 3120 | 3125 | 3120 | 1078 |
| 559 | 20240119 | 094900 | 420936490 | 3115 | 3120 | 3120 | 3115 | 173 |
| 560 | 20240119 | 094800 | 420396735 | 3130 | 3130 | 3140 | 3130 | 1620 |
| 561 | 20240119 | 094700 | 415316115 | 3140 | 3130 | 3140 | 3130 | 6524 |
| 562 | 20240119 | 094600 | 394846285 | 3135 | 3130 | 3140 | 3120 | 3441 |
| 563 | 20240119 | 094500 | 384068480 | 3120 | 3105 | 3130 | 3105 | 10434 |
| 564 | 20240119 | 094400 | 351563190 | 3105 | 3105 | 3105 | 3105 | 243 |
| 565 | 20240119 | 094300 | 350808675 | 3105 | 3110 | 3110 | 3090 | 1449 |
| 566 | 20240119 | 094200 | 346328405 | 3110 | 3110 | 3110 | 3110 | 1000 |
| 567 | 20240119 | 094100 | 343218405 | 3100 | 3100 | 3105 | 3100 | 189 |
| 568 | 20240119 | 094000 | 342632335 | 3100 | 3090 | 3100 | 3090 | 654 |
| 569 | 20240119 | 093900 | 340608950 | 3085 | 3090 | 3090 | 3085 | 1340 |
| 570 | 20240119 | 093800 | 336473755 | 3090 | 3095 | 3095 | 3090 | 697 |
| 571 | 20240119 | 093700 | 334317040 | 3095 | 3090 | 3095 | 3085 | 2126 |
| 572 | 20240119 | 093600 | 327750365 | 3095 | 3100 | 3100 | 3090 | 1947 |
| 573 | 20240119 | 093500 | 321728785 | 3095 | 3095 | 3095 | 3095 | 668 |
| 574 | 20240119 | 093400 | 319661325 | 3095 | 3095 | 3095 | 3095 | 26 |
| 575 | 20240119 | 093300 | 319580855 | 3095 | 3100 | 3100 | 3095 | 799 |
| 576 | 20240119 | 093200 | 317107940 | 3100 | 3095 | 3100 | 3090 | 3300 |
| 577 | 20240119 | 093100 | 306910690 | 3095 | 3095 | 3100 | 3095 | 314 |
| 578 | 20240119 | 093000 | 305938855 | 3095 | 3095 | 3095 | 3095 | 20 |
| 579 | 20240119 | 092900 | 305876955 | 3090 | 3095 | 3095 | 3090 | 550 |
| 580 | 20240119 | 092800 | 304174955 | 3095 | 3090 | 3095 | 3090 | 3323 |
| 581 | 20240119 | 092700 | 293906625 | 3095 | 3095 | 3100 | 3095 | 47 |
| 582 | 20240119 | 092600 | 293761100 | 3090 | 3090 | 3090 | 3090 | 510 |
| 583 | 20240119 | 092500 | 292185200 | 3095 | 3095 | 3095 | 3095 | 52 |
| 584 | 20240119 | 092400 | 292024260 | 3095 | 3080 | 3095 | 3080 | 2243 |
| 585 | 20240119 | 092300 | 285090830 | 3080 | 3080 | 3080 | 3080 | 1500 |
| 586 | 20240119 | 092200 | 280470830 | 3080 | 3110 | 3110 | 3080 | 3523 |
| 587 | 20240119 | 092100 | 269583420 | 3110 | 3085 | 3115 | 3085 | 5086 |
| 588 | 20240119 | 092000 | 253828465 | 3085 | 3080 | 3085 | 3080 | 1145 |
| 589 | 20240119 | 091900 | 250298745 | 3080 | 3080 | 3080 | 3080 | 1455 |
| 590 | 20240119 | 091800 | 245817345 | 3090 | 3080 | 3090 | 3075 | 596 |
| 591 | 20240119 | 091700 | 243983810 | 3080 | 3090 | 3090 | 3080 | 3443 |
| 592 | 20240119 | 091600 | 233367445 | 3090 | 3090 | 3090 | 3090 | 48 |
| 593 | 20240119 | 091500 | 233219125 | 3090 | 3095 | 3095 | 3090 | 656 |
| 594 | 20240119 | 091400 | 231188870 | 3095 | 3080 | 3095 | 3080 | 1909 |
| 595 | 20240119 | 091300 | 225295980 | 3080 | 3075 | 3080 | 3075 | 2692 |
| 596 | 20240119 | 091200 | 217008790 | 3080 | 3095 | 3095 | 3080 | 1146 |
| 597 | 20240119 | 091100 | 213479050 | 3100 | 3100 | 3100 | 3080 | 4407 |
| 598 | 20240119 | 091000 | 199866555 | 3100 | 3085 | 3100 | 3085 | 24 |
| 599 | 20240119 | 090900 | 199792485 | 3100 | 3090 | 3100 | 3085 | 2471 |
| 600 | 20240119 | 090800 | 192157265 | 3085 | 3090 | 3100 | 3085 | 4791 |
| 601 | 20240119 | 090700 | 177322725 | 3090 | 3095 | 3095 | 3090 | 597 |
| 602 | 20240119 | 090600 | 175475390 | 3095 | 3105 | 3105 | 3095 | 515 |
| 603 | 20240119 | 090500 | 173880660 | 3105 | 3095 | 3105 | 3090 | 8234 |
| 604 | 20240119 | 090400 | 148404455 | 3100 | 3100 | 3100 | 3095 | 3133 |
| 605 | 20240119 | 090300 | 138692230 | 3090 | 3090 | 3095 | 3065 | 16524 |
| 606 | 20240119 | 090200 | 87849770 | 3085 | 3100 | 3100 | 3085 | 4991 |
| 607 | 20240119 | 090100 | 72384315 | 3100 | 3080 | 3100 | 3080 | 1584 |
| 608 | 20240119 | 090000 | 67474010 | 3075 | 3115 | 3115 | 3025 | 19407 |