30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 3 | 20240117 | 191500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20240117 | 191400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20240117 | 191300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20240117 | 191200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20240117 | 191100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20240117 | 191000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20240117 | 190900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20240117 | 190800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20240117 | 190700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20240117 | 190600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20240117 | 190500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20240117 | 190400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20240117 | 190300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20240117 | 190200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20240117 | 190100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20240117 | 190000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20240117 | 185900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20240117 | 185800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20240117 | 185700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20240117 | 185600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20240117 | 185500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20240117 | 185400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20240117 | 185300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20240117 | 185200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20240117 | 185100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20240117 | 185000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20240117 | 184900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20240117 | 184800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20240117 | 184700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20240117 | 184600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 33 | 20240117 | 184500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20240117 | 184400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20240117 | 184300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20240117 | 184200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20240117 | 184100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20240117 | 184000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20240117 | 183900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20240117 | 183800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20240117 | 183700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20240117 | 183600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20240117 | 183500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20240117 | 183400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20240117 | 183300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20240117 | 183200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20240117 | 183100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20240117 | 183000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20240117 | 182900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20240117 | 182800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20240117 | 182700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20240117 | 182600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20240117 | 182500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20240117 | 182400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20240117 | 182300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20240117 | 182200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20240117 | 182100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20240117 | 182000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20240117 | 181900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20240117 | 181800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20240117 | 181700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20240117 | 181600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 63 | 20240117 | 181500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20240117 | 181400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20240117 | 181300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20240117 | 181200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20240117 | 181100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20240117 | 181000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20240117 | 180900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20240117 | 180800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20240117 | 180700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20240117 | 180600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20240117 | 180500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20240117 | 180400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20240117 | 180300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20240117 | 180200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20240117 | 180100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20240117 | 180000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20240117 | 175900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20240117 | 175800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20240117 | 175700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20240117 | 175600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20240117 | 175500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20240117 | 175400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20240117 | 175300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20240117 | 175200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20240117 | 175100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20240117 | 175000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20240117 | 174900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20240117 | 174800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20240117 | 174700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20240117 | 174600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 93 | 20240117 | 174500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20240117 | 174400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20240117 | 174300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20240117 | 174200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20240117 | 174100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20240117 | 174000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20240117 | 173900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20240117 | 173800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20240117 | 173700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20240117 | 173600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20240117 | 173500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20240117 | 173400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20240117 | 173300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20240117 | 173200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20240117 | 173100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20240117 | 173000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20240117 | 172900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20240117 | 172800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20240117 | 172700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20240117 | 172600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20240117 | 172500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20240117 | 172400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20240117 | 172300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20240117 | 172200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20240117 | 172100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20240117 | 172000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20240117 | 171900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20240117 | 171800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20240117 | 171700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20240117 | 171600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 123 | 20240117 | 171500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20240117 | 171400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20240117 | 171300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20240117 | 171200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20240117 | 171100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20240117 | 171000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20240117 | 170900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20240117 | 170800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20240117 | 170700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20240117 | 170600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20240117 | 170500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20240117 | 170400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20240117 | 170300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20240117 | 170200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20240117 | 170100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20240117 | 170000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20240117 | 165900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20240117 | 165800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20240117 | 165700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20240117 | 165600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20240117 | 165500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20240117 | 165400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20240117 | 165300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20240117 | 165200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20240117 | 165100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20240117 | 165000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20240117 | 164900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20240117 | 164800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20240117 | 164700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20240117 | 164600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 153 | 20240117 | 164500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20240117 | 164400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20240117 | 164300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20240117 | 164200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20240117 | 164100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20240117 | 164000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20240117 | 163900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20240117 | 163800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20240117 | 163700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20240117 | 163600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20240117 | 163500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20240117 | 163400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20240117 | 163300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20240117 | 163200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20240117 | 163100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20240117 | 163000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20240117 | 162900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20240117 | 162800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20240117 | 162700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20240117 | 162600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20240117 | 162500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20240117 | 162400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20240117 | 162300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20240117 | 162200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20240117 | 162100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20240117 | 162000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20240117 | 161900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20240117 | 161800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20240117 | 161700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20240117 | 161600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 183 | 20240117 | 161500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20240117 | 161400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20240117 | 161300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20240117 | 161200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20240117 | 161100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20240117 | 161000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20240117 | 160900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20240117 | 160800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20240117 | 160700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20240117 | 160600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20240117 | 160500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20240117 | 160400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20240117 | 160300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20240117 | 160200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20240117 | 160100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20240117 | 160000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20240117 | 155900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20240117 | 155800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20240117 | 155700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20240117 | 155600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20240117 | 155500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20240117 | 155400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20240117 | 155300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20240117 | 155200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20240117 | 155100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20240117 | 155000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20240117 | 154900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20240117 | 154800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20240117 | 154700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20240117 | 154600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 213 | 20240117 | 154500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20240117 | 154400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20240117 | 154300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20240117 | 154200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20240117 | 154100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20240117 | 154000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20240117 | 153900 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20240117 | 153800 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20240117 | 153700 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20240117 | 153600 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20240117 | 153500 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20240117 | 153400 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20240117 | 153300 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20240117 | 153200 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20240117 | 153100 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20240117 | 153000 | 1532467975 | 2900 | 2900 | 2900 | 2900 | 30079 |
| 229 | 20240117 | 152900 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 230 | 20240117 | 152800 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 231 | 20240117 | 152700 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 232 | 20240117 | 152600 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 233 | 20240117 | 152500 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 234 | 20240117 | 152400 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 235 | 20240117 | 152300 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 236 | 20240117 | 152200 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 237 | 20240117 | 152100 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 238 | 20240117 | 152000 | 1445238875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 239 | 20240117 | 151900 | 1445238875 | 2905 | 2915 | 2915 | 2905 | 1556 |
| 240 | 20240117 | 151800 | 1440713060 | 2920 | 2920 | 2920 | 2920 | 1 |
| 241 | 20240117 | 151700 | 1440710140 | 2905 | 2915 | 2915 | 2905 | 1800 |
| 242 | 20240117 | 151600 | 1435472855 | 2920 | 2925 | 2925 | 2920 | 14 |
| 243 | 20240117 | 151500 | 1435431965 | 2925 | 2925 | 2925 | 2925 | 403 |
| 244 | 20240117 | 151400 | 1434253190 | 2925 | 2920 | 2925 | 2920 | 136 |
| 245 | 20240117 | 151300 | 1433856065 | 2920 | 2920 | 2920 | 2920 | 392 |
| 246 | 20240117 | 151200 | 1432711425 | 2920 | 2920 | 2920 | 2920 | 1150 |
| 247 | 20240117 | 151100 | 1429353425 | 2920 | 2920 | 2920 | 2910 | 759 |
| 248 | 20240117 | 151000 | 1427142025 | 2920 | 2920 | 2920 | 2920 | 1106 |
| 249 | 20240117 | 150900 | 1423912505 | 2920 | 2920 | 2920 | 2915 | 125 |
| 250 | 20240117 | 150800 | 1423548115 | 2920 | 2920 | 2920 | 2915 | 1481 |
| 251 | 20240117 | 150700 | 1419230980 | 2920 | 2915 | 2920 | 2915 | 4120 |
| 252 | 20240117 | 150600 | 1407218675 | 2905 | 2910 | 2910 | 2905 | 161 |
| 253 | 20240117 | 150500 | 1406750790 | 2915 | 2915 | 2915 | 2915 | 3 |
| 254 | 20240117 | 150400 | 1406742045 | 2915 | 2915 | 2915 | 2915 | 1 |
| 255 | 20240117 | 150300 | 1406739130 | 2905 | 2915 | 2920 | 2905 | 3359 |
| 256 | 20240117 | 150200 | 1396978175 | 2920 | 2910 | 2920 | 2910 | 2003 |
| 257 | 20240117 | 150100 | 1391144795 | 2915 | 2910 | 2915 | 2910 | 80 |
| 258 | 20240117 | 150000 | 1390911945 | 2915 | 2910 | 2915 | 2910 | 109 |
| 259 | 20240117 | 145900 | 1390594710 | 2915 | 2915 | 2915 | 2915 | 5 |
| 260 | 20240117 | 145800 | 1390580135 | 2910 | 2920 | 2920 | 2910 | 153 |
| 261 | 20240117 | 145700 | 1390134340 | 2920 | 2920 | 2920 | 2920 | 1030 |
| 262 | 20240117 | 145600 | 1387126740 | 2915 | 2915 | 2915 | 2915 | 876 |
| 263 | 20240117 | 145500 | 1384573200 | 2915 | 2915 | 2915 | 2915 | 4 |
| 264 | 20240117 | 145400 | 1384561540 | 2915 | 2915 | 2915 | 2915 | 4 |
| 265 | 20240117 | 145300 | 1384549880 | 2920 | 2920 | 2920 | 2915 | 3 |
| 266 | 20240117 | 145200 | 1384541125 | 2920 | 2910 | 2920 | 2905 | 1146 |
| 267 | 20240117 | 145100 | 1381200685 | 2915 | 2915 | 2915 | 2910 | 1996 |
| 268 | 20240117 | 145000 | 1375392300 | 2915 | 2915 | 2915 | 2910 | 5 |
| 269 | 20240117 | 144900 | 1375377730 | 2915 | 2915 | 2915 | 2915 | 10 |
| 270 | 20240117 | 144800 | 1375348580 | 2915 | 2915 | 2915 | 2915 | 125 |
| 271 | 20240117 | 144700 | 1374984205 | 2915 | 2915 | 2915 | 2915 | 313 |
| 272 | 20240117 | 144600 | 1374071810 | 2915 | 2915 | 2920 | 2915 | 3 |
| 273 | 20240117 | 144500 | 1374063060 | 2920 | 2915 | 2920 | 2905 | 3744 |
| 274 | 20240117 | 144400 | 1363182155 | 2920 | 2920 | 2920 | 2920 | 1050 |
| 275 | 20240117 | 144300 | 1360116155 | 2920 | 2920 | 2920 | 2920 | 13 |
| 276 | 20240117 | 144200 | 1360078195 | 2925 | 2925 | 2925 | 2920 | 220 |
| 277 | 20240117 | 144100 | 1359435780 | 2925 | 2925 | 2925 | 2925 | 2 |
| 278 | 20240117 | 144000 | 1359429930 | 2925 | 2920 | 2925 | 2920 | 170 |
| 279 | 20240117 | 143900 | 1358933520 | 2925 | 2925 | 2925 | 2925 | 0 |
| 280 | 20240117 | 143800 | 1358933520 | 2925 | 2925 | 2925 | 2920 | 57 |
| 281 | 20240117 | 143700 | 1358766820 | 2925 | 2920 | 2925 | 2920 | 2 |
| 282 | 20240117 | 143600 | 1358760975 | 2925 | 2920 | 2925 | 2910 | 97 |
| 283 | 20240117 | 143500 | 1358478215 | 2925 | 2925 | 2925 | 2925 | 1 |
| 284 | 20240117 | 143400 | 1358475290 | 2925 | 2925 | 2925 | 2915 | 199 |
| 285 | 20240117 | 143300 | 1357894950 | 2925 | 2915 | 2925 | 2915 | 271 |
| 286 | 20240117 | 143200 | 1357104965 | 2915 | 2910 | 2915 | 2910 | 16 |
| 287 | 20240117 | 143100 | 1357058390 | 2915 | 2915 | 2915 | 2915 | 1 |
| 288 | 20240117 | 143000 | 1357055475 | 2915 | 2910 | 2915 | 2910 | 918 |
| 289 | 20240117 | 142900 | 1354384090 | 2915 | 2915 | 2915 | 2915 | 202 |
| 290 | 20240117 | 142800 | 1353795260 | 2915 | 2915 | 2915 | 2915 | 4 |
| 291 | 20240117 | 142700 | 1353783600 | 2915 | 2915 | 2915 | 2905 | 111 |
| 292 | 20240117 | 142600 | 1353460135 | 2915 | 2915 | 2915 | 2910 | 515 |
| 293 | 20240117 | 142500 | 1351961470 | 2915 | 2915 | 2915 | 2915 | 4 |
| 294 | 20240117 | 142400 | 1351949810 | 2915 | 2915 | 2915 | 2915 | 1 |
| 295 | 20240117 | 142300 | 1351946895 | 2915 | 2915 | 2915 | 2915 | 1 |
| 296 | 20240117 | 142200 | 1351943980 | 2905 | 2915 | 2915 | 2905 | 52 |
| 297 | 20240117 | 142100 | 1351792740 | 2915 | 2915 | 2915 | 2915 | 1 |
| 298 | 20240117 | 142000 | 1351789825 | 2915 | 2910 | 2915 | 2905 | 1661 |
| 299 | 20240117 | 141900 | 1346960920 | 2915 | 2915 | 2915 | 2910 | 60 |
| 300 | 20240117 | 141800 | 1346786285 | 2915 | 2915 | 2915 | 2915 | 505 |
| 301 | 20240117 | 141700 | 1345314210 | 2915 | 2915 | 2915 | 2915 | 36 |
| 302 | 20240117 | 141600 | 1345209270 | 2915 | 2920 | 2920 | 2915 | 81 |
| 303 | 20240117 | 141500 | 1344973150 | 2920 | 2915 | 2920 | 2915 | 22 |
| 304 | 20240117 | 141400 | 1344909015 | 2915 | 2915 | 2915 | 2915 | 625 |
| 305 | 20240117 | 141300 | 1343087140 | 2915 | 2915 | 2915 | 2915 | 1 |
| 306 | 20240117 | 141200 | 1343084225 | 2920 | 2915 | 2920 | 2910 | 7153 |
| 307 | 20240117 | 141100 | 1322260455 | 2920 | 2920 | 2920 | 2920 | 162 |
| 308 | 20240117 | 141000 | 1321787415 | 2930 | 2920 | 2930 | 2920 | 42 |
| 309 | 20240117 | 140900 | 1321664765 | 2930 | 2930 | 2930 | 2930 | 0 |
| 310 | 20240117 | 140800 | 1321664765 | 2930 | 2930 | 2930 | 2930 | 0 |
| 311 | 20240117 | 140700 | 1321664765 | 2930 | 2920 | 2930 | 2920 | 423 |
| 312 | 20240117 | 140600 | 1320429585 | 2930 | 2930 | 2930 | 2925 | 564 |
| 313 | 20240117 | 140500 | 1318779870 | 2930 | 2930 | 2935 | 2930 | 3 |
| 314 | 20240117 | 140400 | 1318771075 | 2935 | 2935 | 2935 | 2930 | 5 |
| 315 | 20240117 | 140300 | 1318756410 | 2930 | 2930 | 2935 | 2930 | 7 |
| 316 | 20240117 | 140200 | 1318735895 | 2935 | 2935 | 2935 | 2935 | 11 |
| 317 | 20240117 | 140100 | 1318703610 | 2925 | 2925 | 2925 | 2925 | 34 |
| 318 | 20240117 | 140000 | 1318604160 | 2940 | 2935 | 2940 | 2930 | 1299 |
| 319 | 20240117 | 135900 | 1314796080 | 2935 | 2935 | 2935 | 2935 | 10 |
| 320 | 20240117 | 135800 | 1314766730 | 2935 | 2935 | 2935 | 2935 | 0 |
| 321 | 20240117 | 135700 | 1314766730 | 2935 | 2935 | 2935 | 2935 | 0 |
| 322 | 20240117 | 135600 | 1314766730 | 2935 | 2935 | 2935 | 2935 | 50 |
| 323 | 20240117 | 135500 | 1314619980 | 2935 | 2930 | 2935 | 2930 | 80 |
| 324 | 20240117 | 135400 | 1314385575 | 2935 | 2935 | 2935 | 2935 | 106 |
| 325 | 20240117 | 135300 | 1314074465 | 2930 | 2935 | 2940 | 2930 | 586 |
| 326 | 20240117 | 135200 | 1312357395 | 2940 | 2940 | 2940 | 2940 | 5 |
| 327 | 20240117 | 135100 | 1312342695 | 2940 | 2940 | 2940 | 2940 | 0 |
| 328 | 20240117 | 135000 | 1312342695 | 2940 | 2930 | 2940 | 2930 | 201 |
| 329 | 20240117 | 134900 | 1311751765 | 2940 | 2940 | 2940 | 2940 | 1 |
| 330 | 20240117 | 134800 | 1311748825 | 2940 | 2930 | 2940 | 2930 | 6290 |
| 331 | 20240117 | 134700 | 1293319115 | 2940 | 2940 | 2940 | 2940 | 1 |
| 332 | 20240117 | 134600 | 1293316175 | 2935 | 2930 | 2935 | 2930 | 3017 |
| 333 | 20240117 | 134500 | 1284467205 | 2930 | 2930 | 2930 | 2930 | 2 |
| 334 | 20240117 | 134400 | 1284461345 | 2925 | 2930 | 2930 | 2925 | 891 |
| 335 | 20240117 | 134300 | 1281855165 | 2930 | 2925 | 2930 | 2925 | 249 |
| 336 | 20240117 | 134200 | 1281126820 | 2930 | 2915 | 2935 | 2915 | 3433 |
| 337 | 20240117 | 134100 | 1271096815 | 2920 | 2915 | 2920 | 2915 | 2634 |
| 338 | 20240117 | 134000 | 1263418415 | 2910 | 2910 | 2910 | 2910 | 1807 |
| 339 | 20240117 | 133900 | 1258160045 | 2910 | 2910 | 2910 | 2905 | 46 |
| 340 | 20240117 | 133800 | 1258026360 | 2915 | 2905 | 2915 | 2900 | 720 |
| 341 | 20240117 | 133700 | 1255938245 | 2915 | 2915 | 2915 | 2915 | 0 |
| 342 | 20240117 | 133600 | 1255938245 | 2915 | 2905 | 2915 | 2900 | 10003 |
| 343 | 20240117 | 133500 | 1226928300 | 2910 | 2915 | 2915 | 2910 | 16 |
| 344 | 20240117 | 133400 | 1226881715 | 2915 | 2910 | 2915 | 2910 | 1519 |
| 345 | 20240117 | 133300 | 1222461420 | 2910 | 2905 | 2910 | 2905 | 83 |
| 346 | 20240117 | 133200 | 1222220150 | 2905 | 2905 | 2905 | 2905 | 6011 |
| 347 | 20240117 | 133100 | 1204758195 | 2910 | 2910 | 2915 | 2910 | 112 |
| 348 | 20240117 | 133000 | 1204432270 | 2910 | 2910 | 2910 | 2910 | 1057 |
| 349 | 20240117 | 132900 | 1201356400 | 2915 | 2915 | 2915 | 2915 | 0 |
| 350 | 20240117 | 132800 | 1201356400 | 2915 | 2910 | 2915 | 2905 | 254 |
| 351 | 20240117 | 132700 | 1200618350 | 2915 | 2910 | 2915 | 2910 | 821 |
| 352 | 20240117 | 132600 | 1198229235 | 2915 | 2915 | 2915 | 2910 | 188 |
| 353 | 20240117 | 132500 | 1197681955 | 2920 | 2920 | 2920 | 2920 | 0 |
| 354 | 20240117 | 132400 | 1197681955 | 2920 | 2920 | 2920 | 2920 | 4 |
| 355 | 20240117 | 132300 | 1197670275 | 2920 | 2920 | 2920 | 2920 | 2 |
| 356 | 20240117 | 132200 | 1197664435 | 2920 | 2920 | 2920 | 2920 | 66 |
| 357 | 20240117 | 132100 | 1197471715 | 2920 | 2915 | 2920 | 2915 | 17 |
| 358 | 20240117 | 132000 | 1197422095 | 2920 | 2915 | 2920 | 2915 | 2536 |
| 359 | 20240117 | 131900 | 1190024645 | 2915 | 2915 | 2915 | 2915 | 1 |
| 360 | 20240117 | 131800 | 1190021730 | 2910 | 2915 | 2915 | 2910 | 1221 |
| 361 | 20240117 | 131700 | 1186468615 | 2910 | 2910 | 2910 | 2910 | 1780 |
| 362 | 20240117 | 131600 | 1181288815 | 2915 | 2915 | 2915 | 2915 | 1 |
| 363 | 20240117 | 131500 | 1181285900 | 2915 | 2915 | 2915 | 2915 | 0 |
| 364 | 20240117 | 131400 | 1181285900 | 2915 | 2915 | 2915 | 2915 | 3 |
| 365 | 20240117 | 131300 | 1181277155 | 2915 | 2915 | 2915 | 2905 | 212 |
| 366 | 20240117 | 131200 | 1180661025 | 2910 | 2915 | 2915 | 2910 | 513 |
| 367 | 20240117 | 131100 | 1179168130 | 2915 | 2915 | 2915 | 2910 | 231 |
| 368 | 20240117 | 131000 | 1178495895 | 2915 | 2915 | 2915 | 2910 | 1052 |
| 369 | 20240117 | 130900 | 1175434565 | 2915 | 2915 | 2915 | 2910 | 5 |
| 370 | 20240117 | 130800 | 1175419995 | 2910 | 2910 | 2915 | 2910 | 204 |
| 371 | 20240117 | 130700 | 1174826340 | 2915 | 2910 | 2915 | 2910 | 5 |
| 372 | 20240117 | 130600 | 1174811770 | 2915 | 2915 | 2915 | 2915 | 8 |
| 373 | 20240117 | 130500 | 1174788450 | 2915 | 2915 | 2915 | 2915 | 100 |
| 374 | 20240117 | 130400 | 1174496950 | 2915 | 2910 | 2915 | 2910 | 20 |
| 375 | 20240117 | 130300 | 1174438745 | 2915 | 2915 | 2915 | 2905 | 352 |
| 376 | 20240117 | 130200 | 1173415055 | 2915 | 2915 | 2915 | 2915 | 6 |
| 377 | 20240117 | 130100 | 1173397565 | 2920 | 2920 | 2920 | 2920 | 1 |
| 378 | 20240117 | 130000 | 1173394645 | 2920 | 2915 | 2920 | 2915 | 4 |
| 379 | 20240117 | 125900 | 1173382970 | 2920 | 2915 | 2920 | 2915 | 1001 |
| 380 | 20240117 | 125800 | 1170465050 | 2920 | 2920 | 2920 | 2915 | 345 |
| 381 | 20240117 | 125700 | 1169457825 | 2920 | 2920 | 2920 | 2920 | 0 |
| 382 | 20240117 | 125600 | 1169457825 | 2920 | 2920 | 2920 | 2920 | 0 |
| 383 | 20240117 | 125500 | 1169457825 | 2920 | 2930 | 2930 | 2905 | 2126 |
| 384 | 20240117 | 125400 | 1163277230 | 2930 | 2920 | 2930 | 2920 | 171 |
| 385 | 20240117 | 125300 | 1162777070 | 2920 | 2910 | 2920 | 2910 | 3 |
| 386 | 20240117 | 125200 | 1162768320 | 2920 | 2905 | 2920 | 2905 | 2088 |
| 387 | 20240117 | 125100 | 1156702155 | 2920 | 2910 | 2920 | 2905 | 2505 |
| 388 | 20240117 | 125000 | 1149421720 | 2925 | 2930 | 2930 | 2910 | 153 |
| 389 | 20240117 | 124900 | 1148975120 | 2930 | 2930 | 2930 | 2930 | 0 |
| 390 | 20240117 | 124800 | 1148975120 | 2930 | 2930 | 2930 | 2930 | 0 |
| 391 | 20240117 | 124700 | 1148975120 | 2930 | 2930 | 2930 | 2930 | 0 |
| 392 | 20240117 | 124600 | 1148975120 | 2930 | 2930 | 2930 | 2930 | 0 |
| 393 | 20240117 | 124500 | 1148975120 | 2930 | 2930 | 2930 | 2930 | 201 |
| 394 | 20240117 | 124400 | 1148386190 | 2930 | 2925 | 2930 | 2905 | 501 |
| 395 | 20240117 | 124300 | 1146928865 | 2930 | 2920 | 2930 | 2905 | 759 |
| 396 | 20240117 | 124200 | 1144720895 | 2930 | 2925 | 2930 | 2925 | 2 |
| 397 | 20240117 | 124100 | 1144715040 | 2930 | 2925 | 2930 | 2905 | 1501 |
| 398 | 20240117 | 124000 | 1140341380 | 2930 | 2925 | 2930 | 2925 | 21 |
| 399 | 20240117 | 123900 | 1140279950 | 2930 | 2930 | 2930 | 2930 | 0 |
| 400 | 20240117 | 123800 | 1140279950 | 2930 | 2930 | 2930 | 2930 | 1 |
| 401 | 20240117 | 123700 | 1140277020 | 2930 | 2930 | 2930 | 2930 | 0 |
| 402 | 20240117 | 123600 | 1140277020 | 2930 | 2930 | 2930 | 2920 | 2153 |
| 403 | 20240117 | 123500 | 1133990075 | 2930 | 2930 | 2930 | 2930 | 2 |
| 404 | 20240117 | 123400 | 1133984215 | 2930 | 2930 | 2930 | 2930 | 102 |
| 405 | 20240117 | 123300 | 1133685355 | 2930 | 2930 | 2930 | 2930 | 5 |
| 406 | 20240117 | 123200 | 1133670705 | 2930 | 2930 | 2930 | 2930 | 2047 |
| 407 | 20240117 | 123100 | 1127672995 | 2930 | 2930 | 2930 | 2930 | 0 |
| 408 | 20240117 | 123000 | 1127672995 | 2930 | 2930 | 2930 | 2930 | 0 |
| 409 | 20240117 | 122900 | 1127672995 | 2930 | 2930 | 2930 | 2930 | 1 |
| 410 | 20240117 | 122800 | 1127670065 | 2930 | 2925 | 2930 | 2925 | 2780 |
| 411 | 20240117 | 122700 | 1119538555 | 2925 | 2925 | 2930 | 2925 | 106 |
| 412 | 20240117 | 122600 | 1119228495 | 2930 | 2930 | 2930 | 2930 | 0 |
| 413 | 20240117 | 122500 | 1119228495 | 2930 | 2930 | 2930 | 2930 | 0 |
| 414 | 20240117 | 122400 | 1119228495 | 2930 | 2925 | 2930 | 2920 | 6002 |
| 415 | 20240117 | 122300 | 1101695645 | 2930 | 2930 | 2930 | 2930 | 3 |
| 416 | 20240117 | 122200 | 1101686855 | 2930 | 2930 | 2930 | 2930 | 0 |
| 417 | 20240117 | 122100 | 1101686855 | 2930 | 2930 | 2930 | 2930 | 14 |
| 418 | 20240117 | 122000 | 1101645835 | 2930 | 2930 | 2930 | 2930 | 100 |
| 419 | 20240117 | 121900 | 1101352835 | 2930 | 2930 | 2930 | 2930 | 3 |
| 420 | 20240117 | 121800 | 1101344045 | 2925 | 2930 | 2930 | 2925 | 300 |
| 421 | 20240117 | 121700 | 1100466290 | 2930 | 2930 | 2930 | 2930 | 62 |
| 422 | 20240117 | 121600 | 1100284630 | 2930 | 2930 | 2930 | 2930 | 104 |
| 423 | 20240117 | 121500 | 1099979910 | 2930 | 2930 | 2930 | 2930 | 5 |
| 424 | 20240117 | 121400 | 1099965260 | 2930 | 2930 | 2930 | 2930 | 6 |
| 425 | 20240117 | 121300 | 1099947680 | 2925 | 2930 | 2930 | 2925 | 1433 |
| 426 | 20240117 | 121200 | 1095756145 | 2930 | 2930 | 2930 | 2925 | 47 |
| 427 | 20240117 | 121100 | 1095618470 | 2930 | 2930 | 2930 | 2930 | 6 |
| 428 | 20240117 | 121000 | 1095600890 | 2930 | 2930 | 2935 | 2925 | 405 |
| 429 | 20240117 | 120900 | 1094415730 | 2935 | 2930 | 2935 | 2925 | 2529 |
| 430 | 20240117 | 120800 | 1087005765 | 2930 | 2930 | 2930 | 2930 | 10 |
| 431 | 20240117 | 120700 | 1086976465 | 2930 | 2930 | 2930 | 2930 | 104 |
| 432 | 20240117 | 120600 | 1086671745 | 2930 | 2930 | 2930 | 2930 | 158 |
| 433 | 20240117 | 120500 | 1086208805 | 2930 | 2935 | 2935 | 2930 | 140 |
| 434 | 20240117 | 120400 | 1085798600 | 2935 | 2935 | 2935 | 2935 | 5 |
| 435 | 20240117 | 120300 | 1085783925 | 2935 | 2935 | 2935 | 2935 | 2 |
| 436 | 20240117 | 120200 | 1085778055 | 2935 | 2935 | 2935 | 2935 | 1 |
| 437 | 20240117 | 120100 | 1085775120 | 2935 | 2935 | 2935 | 2935 | 0 |
| 438 | 20240117 | 120000 | 1085775120 | 2935 | 2935 | 2935 | 2935 | 210 |
| 439 | 20240117 | 115900 | 1085158770 | 2935 | 2935 | 2935 | 2935 | 1 |
| 440 | 20240117 | 115800 | 1085155835 | 2925 | 2925 | 2925 | 2920 | 1141 |
| 441 | 20240117 | 115700 | 1081819005 | 2920 | 2925 | 2925 | 2920 | 306 |
| 442 | 20240117 | 115600 | 1080925375 | 2930 | 2930 | 2930 | 2930 | 13 |
| 443 | 20240117 | 115500 | 1080887285 | 2935 | 2935 | 2935 | 2935 | 0 |
| 444 | 20240117 | 115400 | 1080887285 | 2935 | 2935 | 2935 | 2935 | 8 |
| 445 | 20240117 | 115300 | 1080863805 | 2935 | 2935 | 2935 | 2935 | 20 |
| 446 | 20240117 | 115200 | 1080805105 | 2935 | 2915 | 2935 | 2915 | 10 |
| 447 | 20240117 | 115100 | 1080775935 | 2915 | 2915 | 2915 | 2915 | 0 |
| 448 | 20240117 | 115000 | 1080775935 | 2915 | 2930 | 2930 | 2915 | 423 |
| 449 | 20240117 | 114900 | 1079539625 | 2930 | 2930 | 2930 | 2930 | 1 |
| 450 | 20240117 | 114800 | 1079536695 | 2930 | 2930 | 2930 | 2930 | 42 |
| 451 | 20240117 | 114700 | 1079413635 | 2930 | 2925 | 2930 | 2915 | 3650 |
| 452 | 20240117 | 114600 | 1068724380 | 2930 | 2930 | 2930 | 2930 | 1 |
| 453 | 20240117 | 114500 | 1068721450 | 2930 | 2930 | 2930 | 2930 | 2 |
| 454 | 20240117 | 114400 | 1068715590 | 2930 | 2925 | 2930 | 2925 | 541 |
| 455 | 20240117 | 114300 | 1067131960 | 2925 | 2925 | 2925 | 2925 | 28 |
| 456 | 20240117 | 114200 | 1067050060 | 2920 | 2925 | 2925 | 2920 | 291 |
| 457 | 20240117 | 114100 | 1066198970 | 2925 | 2925 | 2925 | 2920 | 36 |
| 458 | 20240117 | 114000 | 1066093840 | 2920 | 2920 | 2920 | 2920 | 0 |
| 459 | 20240117 | 113900 | 1066093840 | 2920 | 2910 | 2925 | 2905 | 2348 |
| 460 | 20240117 | 113800 | 1059239390 | 2920 | 2920 | 2920 | 2920 | 11 |
| 461 | 20240117 | 113700 | 1059207270 | 2925 | 2920 | 2925 | 2915 | 1883 |
| 462 | 20240117 | 113600 | 1053716455 | 2915 | 2925 | 2925 | 2905 | 700 |
| 463 | 20240117 | 113500 | 1051676765 | 2930 | 2930 | 2930 | 2930 | 0 |
| 464 | 20240117 | 113400 | 1051676765 | 2930 | 2930 | 2930 | 2925 | 307 |
| 465 | 20240117 | 113300 | 1050778755 | 2930 | 2930 | 2930 | 2930 | 1 |
| 466 | 20240117 | 113200 | 1050775825 | 2930 | 2925 | 2930 | 2925 | 1862 |
| 467 | 20240117 | 113100 | 1045329450 | 2930 | 2920 | 2930 | 2920 | 3023 |
| 468 | 20240117 | 113000 | 1036502240 | 2920 | 2930 | 2930 | 2915 | 677 |
| 469 | 20240117 | 112900 | 1034525330 | 2930 | 2930 | 2930 | 2900 | 15371 |
| 470 | 20240117 | 112800 | 989780285 | 2935 | 2935 | 2935 | 2935 | 0 |
| 471 | 20240117 | 112700 | 989780285 | 2935 | 2935 | 2935 | 2930 | 131 |
| 472 | 20240117 | 112600 | 989396435 | 2935 | 2935 | 2935 | 2935 | 28 |
| 473 | 20240117 | 112500 | 989314255 | 2940 | 2940 | 2940 | 2940 | 0 |
| 474 | 20240117 | 112400 | 989314255 | 2940 | 2940 | 2940 | 2940 | 1 |
| 475 | 20240117 | 112300 | 989311315 | 2940 | 2940 | 2940 | 2940 | 11 |
| 476 | 20240117 | 112200 | 989278975 | 2945 | 2945 | 2945 | 2945 | 800 |
| 477 | 20240117 | 112100 | 986922975 | 2945 | 2945 | 2945 | 2945 | 1 |
| 478 | 20240117 | 112000 | 986920030 | 2930 | 2930 | 2930 | 2930 | 161 |
| 479 | 20240117 | 111900 | 986448300 | 2930 | 2935 | 2945 | 2930 | 1451 |
| 480 | 20240117 | 111800 | 982193390 | 2945 | 2940 | 2945 | 2940 | 1030 |
| 481 | 20240117 | 111700 | 979165180 | 2945 | 2940 | 2945 | 2940 | 205 |
| 482 | 20240117 | 111600 | 978562460 | 2945 | 2945 | 2945 | 2945 | 6 |
| 483 | 20240117 | 111500 | 978544790 | 2940 | 2940 | 2945 | 2940 | 230 |
| 484 | 20240117 | 111400 | 977868565 | 2945 | 2945 | 2945 | 2940 | 3783 |
| 485 | 20240117 | 111300 | 966746520 | 2945 | 2945 | 2945 | 2945 | 139 |
| 486 | 20240117 | 111200 | 966337165 | 2945 | 2945 | 2945 | 2940 | 1336 |
| 487 | 20240117 | 111100 | 962402895 | 2940 | 2940 | 2940 | 2940 | 0 |
| 488 | 20240117 | 111000 | 962402895 | 2940 | 2945 | 2945 | 2940 | 1534 |
| 489 | 20240117 | 110900 | 957892925 | 2945 | 2945 | 2945 | 2945 | 3 |
| 490 | 20240117 | 110800 | 957884090 | 2945 | 2940 | 2945 | 2935 | 1957 |
| 491 | 20240117 | 110700 | 952139875 | 2940 | 2935 | 2940 | 2935 | 1724 |
| 492 | 20240117 | 110600 | 947073690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 493 | 20240117 | 110500 | 947073690 | 2935 | 2930 | 2935 | 2930 | 22 |
| 494 | 20240117 | 110400 | 947009220 | 2935 | 2935 | 2940 | 2935 | 40 |
| 495 | 20240117 | 110300 | 946891805 | 2940 | 2940 | 2940 | 2940 | 2 |
| 496 | 20240117 | 110200 | 946885925 | 2940 | 2940 | 2940 | 2940 | 10 |
| 497 | 20240117 | 110100 | 946856525 | 2940 | 2935 | 2940 | 2935 | 16 |
| 498 | 20240117 | 110000 | 946809555 | 2940 | 2940 | 2940 | 2935 | 73 |
| 499 | 20240117 | 105900 | 946595275 | 2940 | 2940 | 2940 | 2940 | 1 |
| 500 | 20240117 | 105800 | 946592335 | 2940 | 2935 | 2940 | 2935 | 181 |
| 501 | 20240117 | 105700 | 946061080 | 2940 | 2940 | 2940 | 2940 | 1 |
| 502 | 20240117 | 105600 | 946058140 | 2940 | 2940 | 2945 | 2940 | 29 |
| 503 | 20240117 | 105500 | 945972865 | 2945 | 2945 | 2945 | 2935 | 3073 |
| 504 | 20240117 | 105400 | 936953130 | 2950 | 2945 | 2950 | 2945 | 43 |
| 505 | 20240117 | 105300 | 936826455 | 2950 | 2945 | 2950 | 2945 | 500 |
| 506 | 20240117 | 105200 | 935353930 | 2945 | 2945 | 2945 | 2945 | 5 |
| 507 | 20240117 | 105100 | 935339205 | 2930 | 2945 | 2950 | 2930 | 116 |
| 508 | 20240117 | 105000 | 934998425 | 2950 | 2950 | 2950 | 2940 | 6 |
| 509 | 20240117 | 104900 | 934980735 | 2930 | 2940 | 2940 | 2930 | 1980 |
| 510 | 20240117 | 104800 | 929175395 | 2950 | 2950 | 2950 | 2950 | 0 |
| 511 | 20240117 | 104700 | 929175395 | 2950 | 2945 | 2950 | 2945 | 130 |
| 512 | 20240117 | 104600 | 928791995 | 2950 | 2945 | 2950 | 2945 | 601 |
| 513 | 20240117 | 104500 | 927019550 | 2950 | 2950 | 2950 | 2950 | 0 |
| 514 | 20240117 | 104400 | 927019550 | 2950 | 2950 | 2955 | 2940 | 5445 |
| 515 | 20240117 | 104300 | 910993295 | 2955 | 2950 | 2955 | 2950 | 14 |
| 516 | 20240117 | 104200 | 910951985 | 2955 | 2950 | 2955 | 2950 | 10 |
| 517 | 20240117 | 104100 | 910922475 | 2955 | 2955 | 2955 | 2955 | 1 |
| 518 | 20240117 | 104000 | 910919520 | 2955 | 2950 | 2955 | 2950 | 322 |
| 519 | 20240117 | 103900 | 909969610 | 2955 | 2950 | 2955 | 2950 | 886 |
| 520 | 20240117 | 103800 | 907354715 | 2955 | 2950 | 2955 | 2950 | 76 |
| 521 | 20240117 | 103700 | 907130465 | 2955 | 2955 | 2955 | 2955 | 783 |
| 522 | 20240117 | 103600 | 904816700 | 2955 | 2950 | 2955 | 2950 | 510 |
| 523 | 20240117 | 103500 | 903312150 | 2955 | 2950 | 2955 | 2950 | 623 |
| 524 | 20240117 | 103400 | 901474200 | 2955 | 2955 | 2955 | 2950 | 82 |
| 525 | 20240117 | 103300 | 901232150 | 2960 | 2940 | 2960 | 2940 | 81 |
| 526 | 20240117 | 103200 | 900992510 | 2960 | 2960 | 2960 | 2960 | 4 |
| 527 | 20240117 | 103100 | 900980670 | 2960 | 2960 | 2960 | 2945 | 530 |
| 528 | 20240117 | 103000 | 899419175 | 2950 | 2940 | 2950 | 2940 | 6604 |
| 529 | 20240117 | 102900 | 879967530 | 2945 | 2945 | 2945 | 2945 | 130 |
| 530 | 20240117 | 102800 | 879584680 | 2950 | 2950 | 2950 | 2950 | 2011 |
| 531 | 20240117 | 102700 | 873652230 | 2960 | 2955 | 2960 | 2955 | 2895 |
| 532 | 20240117 | 102600 | 865097395 | 2950 | 2950 | 2955 | 2940 | 1005 |
| 533 | 20240117 | 102500 | 862136665 | 2955 | 2955 | 2955 | 2945 | 5083 |
| 534 | 20240117 | 102400 | 847166350 | 2945 | 2950 | 2955 | 2945 | 5408 |
| 535 | 20240117 | 102300 | 831233895 | 2945 | 2950 | 2955 | 2945 | 194 |
| 536 | 20240117 | 102200 | 830661865 | 2950 | 2935 | 2950 | 2935 | 1310 |
| 537 | 20240117 | 102100 | 826808175 | 2940 | 2940 | 2940 | 2935 | 1472 |
| 538 | 20240117 | 102000 | 822481340 | 2940 | 2940 | 2940 | 2940 | 32 |
| 539 | 20240117 | 101900 | 822387260 | 2940 | 2930 | 2945 | 2930 | 3541 |
| 540 | 20240117 | 101800 | 812009545 | 2925 | 2925 | 2925 | 2925 | 386 |
| 541 | 20240117 | 101700 | 810880495 | 2925 | 2910 | 2925 | 2910 | 1228 |
| 542 | 20240117 | 101600 | 807294745 | 2910 | 2920 | 2920 | 2910 | 105 |
| 543 | 20240117 | 101500 | 806988465 | 2920 | 2905 | 2925 | 2905 | 3643 |
| 544 | 20240117 | 101400 | 796392190 | 2905 | 2920 | 2925 | 2905 | 2723 |
| 545 | 20240117 | 101300 | 788462900 | 2920 | 2935 | 2935 | 2895 | 26846 |
| 546 | 20240117 | 101200 | 710480605 | 2935 | 2935 | 2935 | 2935 | 25 |
| 547 | 20240117 | 101100 | 710407230 | 2925 | 2920 | 2925 | 2910 | 8744 |
| 548 | 20240117 | 101000 | 684837750 | 2920 | 2910 | 2925 | 2910 | 1002 |
| 549 | 20240117 | 100900 | 681916900 | 2910 | 2905 | 2920 | 2905 | 4357 |
| 550 | 20240117 | 100800 | 669251035 | 2925 | 2915 | 2925 | 2905 | 1808 |
| 551 | 20240117 | 100700 | 663987045 | 2920 | 2925 | 2925 | 2910 | 368 |
| 552 | 20240117 | 100600 | 662913875 | 2915 | 2920 | 2920 | 2910 | 15283 |
| 553 | 20240117 | 100500 | 618378435 | 2920 | 2920 | 2930 | 2920 | 316 |
| 554 | 20240117 | 100400 | 617455180 | 2920 | 2930 | 2935 | 2920 | 16651 |
| 555 | 20240117 | 100300 | 568817810 | 2925 | 2925 | 2935 | 2920 | 5117 |
| 556 | 20240117 | 100200 | 553828415 | 2950 | 2945 | 2950 | 2925 | 7304 |
| 557 | 20240117 | 100100 | 532441110 | 2950 | 2945 | 2950 | 2945 | 2 |
| 558 | 20240117 | 100000 | 532435215 | 2950 | 2950 | 2950 | 2950 | 26 |
| 559 | 20240117 | 095900 | 532358515 | 2955 | 2955 | 2955 | 2955 | 40 |
| 560 | 20240117 | 095800 | 532240315 | 2950 | 2955 | 2955 | 2935 | 352 |
| 561 | 20240117 | 095700 | 531201560 | 2955 | 2935 | 2955 | 2935 | 95 |
| 562 | 20240117 | 095600 | 530922435 | 2955 | 2955 | 2955 | 2935 | 30 |
| 563 | 20240117 | 095500 | 530833825 | 2930 | 2940 | 2940 | 2930 | 6659 |
| 564 | 20240117 | 095400 | 511295710 | 2945 | 2940 | 2945 | 2940 | 3172 |
| 565 | 20240117 | 095300 | 501965030 | 2940 | 2940 | 2940 | 2940 | 8 |
| 566 | 20240117 | 095200 | 501941510 | 2940 | 2955 | 2955 | 2940 | 270 |
| 567 | 20240117 | 095100 | 501144425 | 2955 | 2955 | 2955 | 2955 | 0 |
| 568 | 20240117 | 095000 | 501144425 | 2955 | 2945 | 2955 | 2940 | 468 |
| 569 | 20240117 | 094900 | 499767155 | 2935 | 2945 | 2950 | 2935 | 2165 |
| 570 | 20240117 | 094800 | 493400575 | 2945 | 2955 | 2955 | 2945 | 284 |
| 571 | 20240117 | 094700 | 492563330 | 2955 | 2950 | 2955 | 2950 | 85 |
| 572 | 20240117 | 094600 | 492312570 | 2950 | 2960 | 2960 | 2950 | 304 |
| 573 | 20240117 | 094500 | 491415740 | 2945 | 2950 | 2950 | 2945 | 1639 |
| 574 | 20240117 | 094400 | 486586385 | 2950 | 2950 | 2950 | 2940 | 452 |
| 575 | 20240117 | 094300 | 485257180 | 2940 | 2955 | 2955 | 2940 | 2464 |
| 576 | 20240117 | 094200 | 477997765 | 2950 | 2955 | 2955 | 2950 | 1052 |
| 577 | 20240117 | 094100 | 474893695 | 2960 | 2955 | 2960 | 2955 | 269 |
| 578 | 20240117 | 094000 | 474098600 | 2950 | 2950 | 2955 | 2950 | 337 |
| 579 | 20240117 | 093900 | 473104415 | 2950 | 2940 | 2950 | 2935 | 4577 |
| 580 | 20240117 | 093800 | 459641400 | 2940 | 2950 | 2950 | 2940 | 1162 |
| 581 | 20240117 | 093700 | 456224170 | 2950 | 2950 | 2950 | 2950 | 1 |
| 582 | 20240117 | 093600 | 456221220 | 2935 | 2940 | 2940 | 2935 | 2011 |
| 583 | 20240117 | 093500 | 450310630 | 2940 | 2950 | 2950 | 2940 | 2565 |
| 584 | 20240117 | 093400 | 442769020 | 2945 | 2945 | 2950 | 2940 | 1251 |
| 585 | 20240117 | 093300 | 439087375 | 2940 | 2945 | 2945 | 2940 | 303 |
| 586 | 20240117 | 093200 | 438196540 | 2950 | 2930 | 2950 | 2930 | 4548 |
| 587 | 20240117 | 093100 | 424855125 | 2930 | 2945 | 2950 | 2930 | 12518 |
| 588 | 20240117 | 093000 | 388114295 | 2945 | 2950 | 2950 | 2945 | 208 |
| 589 | 20240117 | 092900 | 387501495 | 2950 | 2945 | 2950 | 2945 | 183 |
| 590 | 20240117 | 092800 | 386962055 | 2950 | 2955 | 2965 | 2945 | 13465 |
| 591 | 20240117 | 092700 | 347243035 | 2955 | 2955 | 2955 | 2950 | 1501 |
| 592 | 20240117 | 092600 | 342807800 | 2955 | 2955 | 2965 | 2955 | 1388 |
| 593 | 20240117 | 092500 | 338705860 | 2965 | 2965 | 2965 | 2955 | 832 |
| 594 | 20240117 | 092400 | 336243760 | 2965 | 2950 | 2965 | 2950 | 7085 |
| 595 | 20240117 | 092300 | 315319255 | 2955 | 2955 | 2955 | 2950 | 5612 |
| 596 | 20240117 | 092200 | 298759405 | 2955 | 2950 | 2955 | 2950 | 9796 |
| 597 | 20240117 | 092100 | 269860820 | 2955 | 2955 | 2955 | 2950 | 6629 |
| 598 | 20240117 | 092000 | 250301970 | 2950 | 2955 | 2960 | 2950 | 8475 |
| 599 | 20240117 | 091900 | 225299925 | 2955 | 2955 | 2955 | 2955 | 30 |
| 600 | 20240117 | 091800 | 225211275 | 2960 | 2960 | 2975 | 2950 | 17347 |
| 601 | 20240117 | 091700 | 174012445 | 2960 | 2960 | 2960 | 2955 | 3187 |
| 602 | 20240117 | 091600 | 164588815 | 2955 | 2960 | 2960 | 2955 | 2764 |
| 603 | 20240117 | 091500 | 156418385 | 2955 | 2960 | 2960 | 2955 | 8565 |
| 604 | 20240117 | 091400 | 131101315 | 2960 | 2970 | 2970 | 2960 | 1326 |
| 605 | 20240117 | 091300 | 127175575 | 2970 | 2965 | 2970 | 2960 | 1150 |
| 606 | 20240117 | 091200 | 123771220 | 2970 | 2975 | 2975 | 2965 | 2542 |
| 607 | 20240117 | 091100 | 116232915 | 2965 | 2975 | 2975 | 2965 | 4290 |
| 608 | 20240117 | 091000 | 103481805 | 2975 | 2975 | 2975 | 2960 | 941 |
| 609 | 20240117 | 090900 | 100694090 | 2975 | 2970 | 2975 | 2960 | 4400 |
| 610 | 20240117 | 090800 | 87643490 | 2970 | 2975 | 2975 | 2970 | 2657 |
| 611 | 20240117 | 090700 | 79752150 | 2970 | 2975 | 2975 | 2970 | 2031 |
| 612 | 20240117 | 090600 | 73716895 | 2975 | 2975 | 2975 | 2970 | 1498 |
| 613 | 20240117 | 090500 | 69264820 | 2970 | 2980 | 2980 | 2970 | 2112 |
| 614 | 20240117 | 090400 | 62985950 | 2980 | 2985 | 2985 | 2980 | 4360 |
| 615 | 20240117 | 090300 | 49984070 | 3000 | 3020 | 3020 | 2985 | 7083 |
| 616 | 20240117 | 090200 | 28732385 | 3005 | 3020 | 3020 | 3005 | 1812 |
| 617 | 20240117 | 090100 | 23282210 | 3020 | 3020 | 3020 | 3015 | 72 |
| 618 | 20240117 | 090000 | 23064800 | 3015 | 3000 | 3020 | 3000 | 7685 |