30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 3 | 20240118 | 191500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 4 | 20240118 | 191400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 5 | 20240118 | 191300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 6 | 20240118 | 191200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 7 | 20240118 | 191100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 8 | 20240118 | 191000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 9 | 20240118 | 190900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 10 | 20240118 | 190800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 11 | 20240118 | 190700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 12 | 20240118 | 190600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 13 | 20240118 | 190500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 14 | 20240118 | 190400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 15 | 20240118 | 190300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 16 | 20240118 | 190200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 17 | 20240118 | 190100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 18 | 20240118 | 190000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 19 | 20240118 | 185900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 20 | 20240118 | 185800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 21 | 20240118 | 185700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 22 | 20240118 | 185600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 23 | 20240118 | 185500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 24 | 20240118 | 185400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 25 | 20240118 | 185300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 26 | 20240118 | 185200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 27 | 20240118 | 185100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 28 | 20240118 | 185000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 29 | 20240118 | 184900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 30 | 20240118 | 184800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 31 | 20240118 | 184700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 32 | 20240118 | 184600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 33 | 20240118 | 184500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 34 | 20240118 | 184400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 35 | 20240118 | 184300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 36 | 20240118 | 184200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 37 | 20240118 | 184100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 38 | 20240118 | 184000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 39 | 20240118 | 183900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 40 | 20240118 | 183800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 41 | 20240118 | 183700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 42 | 20240118 | 183600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 43 | 20240118 | 183500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 44 | 20240118 | 183400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 45 | 20240118 | 183300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 46 | 20240118 | 183200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 47 | 20240118 | 183100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 48 | 20240118 | 183000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 49 | 20240118 | 182900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 50 | 20240118 | 182800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 51 | 20240118 | 182700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 52 | 20240118 | 182600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 53 | 20240118 | 182500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 54 | 20240118 | 182400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 55 | 20240118 | 182300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 56 | 20240118 | 182200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 57 | 20240118 | 182100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 58 | 20240118 | 182000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 59 | 20240118 | 181900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 60 | 20240118 | 181800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 61 | 20240118 | 181700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 62 | 20240118 | 181600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 63 | 20240118 | 181500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 64 | 20240118 | 181400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 65 | 20240118 | 181300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 66 | 20240118 | 181200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 67 | 20240118 | 181100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 68 | 20240118 | 181000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 69 | 20240118 | 180900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 70 | 20240118 | 180800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 71 | 20240118 | 180700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 72 | 20240118 | 180600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 73 | 20240118 | 180500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 74 | 20240118 | 180400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 75 | 20240118 | 180300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 76 | 20240118 | 180200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 77 | 20240118 | 180100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 78 | 20240118 | 180000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 79 | 20240118 | 175900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 80 | 20240118 | 175800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 81 | 20240118 | 175700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 82 | 20240118 | 175600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 83 | 20240118 | 175500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 84 | 20240118 | 175400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 85 | 20240118 | 175300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 86 | 20240118 | 175200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 87 | 20240118 | 175100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 88 | 20240118 | 175000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 89 | 20240118 | 174900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 90 | 20240118 | 174800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 91 | 20240118 | 174700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 92 | 20240118 | 174600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 93 | 20240118 | 174500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 94 | 20240118 | 174400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 95 | 20240118 | 174300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 96 | 20240118 | 174200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 97 | 20240118 | 174100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 98 | 20240118 | 174000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 99 | 20240118 | 173900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 100 | 20240118 | 173800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 101 | 20240118 | 173700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 102 | 20240118 | 173600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 103 | 20240118 | 173500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 104 | 20240118 | 173400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 105 | 20240118 | 173300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 106 | 20240118 | 173200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 107 | 20240118 | 173100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 108 | 20240118 | 173000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 109 | 20240118 | 172900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 110 | 20240118 | 172800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 111 | 20240118 | 172700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 112 | 20240118 | 172600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 113 | 20240118 | 172500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 114 | 20240118 | 172400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 115 | 20240118 | 172300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 116 | 20240118 | 172200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 117 | 20240118 | 172100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 118 | 20240118 | 172000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 119 | 20240118 | 171900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 120 | 20240118 | 171800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 121 | 20240118 | 171700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 122 | 20240118 | 171600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 123 | 20240118 | 171500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 124 | 20240118 | 171400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 125 | 20240118 | 171300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 126 | 20240118 | 171200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 127 | 20240118 | 171100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 128 | 20240118 | 171000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 129 | 20240118 | 170900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 130 | 20240118 | 170800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 131 | 20240118 | 170700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 132 | 20240118 | 170600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 133 | 20240118 | 170500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 134 | 20240118 | 170400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 135 | 20240118 | 170300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 136 | 20240118 | 170200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 137 | 20240118 | 170100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 138 | 20240118 | 170000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 139 | 20240118 | 165900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 140 | 20240118 | 165800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 141 | 20240118 | 165700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 142 | 20240118 | 165600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 143 | 20240118 | 165500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 144 | 20240118 | 165400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 145 | 20240118 | 165300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 146 | 20240118 | 165200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 147 | 20240118 | 165100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 148 | 20240118 | 165000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 149 | 20240118 | 164900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 150 | 20240118 | 164800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 151 | 20240118 | 164700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 152 | 20240118 | 164600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 153 | 20240118 | 164500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 154 | 20240118 | 164400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 155 | 20240118 | 164300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 156 | 20240118 | 164200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 157 | 20240118 | 164100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 158 | 20240118 | 164000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 159 | 20240118 | 163900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 160 | 20240118 | 163800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 161 | 20240118 | 163700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 162 | 20240118 | 163600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 163 | 20240118 | 163500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 164 | 20240118 | 163400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 165 | 20240118 | 163300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 166 | 20240118 | 163200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 167 | 20240118 | 163100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 168 | 20240118 | 163000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 169 | 20240118 | 162900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 170 | 20240118 | 162800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 171 | 20240118 | 162700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 172 | 20240118 | 162600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 173 | 20240118 | 162500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 174 | 20240118 | 162400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 175 | 20240118 | 162300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 176 | 20240118 | 162200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 177 | 20240118 | 162100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 178 | 20240118 | 162000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 179 | 20240118 | 161900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 180 | 20240118 | 161800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 181 | 20240118 | 161700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 182 | 20240118 | 161600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 183 | 20240118 | 161500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 184 | 20240118 | 161400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 185 | 20240118 | 161300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 186 | 20240118 | 161200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 187 | 20240118 | 161100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 188 | 20240118 | 161000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 189 | 20240118 | 160900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 190 | 20240118 | 160800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 191 | 20240118 | 160700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 192 | 20240118 | 160600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 193 | 20240118 | 160500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 194 | 20240118 | 160400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 195 | 20240118 | 160300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 196 | 20240118 | 160200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 197 | 20240118 | 160100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 198 | 20240118 | 160000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 199 | 20240118 | 155900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 200 | 20240118 | 155800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 201 | 20240118 | 155700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 202 | 20240118 | 155600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 203 | 20240118 | 155500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 204 | 20240118 | 155400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 205 | 20240118 | 155300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 206 | 20240118 | 155200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 207 | 20240118 | 155100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 208 | 20240118 | 155000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 209 | 20240118 | 154900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 210 | 20240118 | 154800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 211 | 20240118 | 154700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 212 | 20240118 | 154600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 213 | 20240118 | 154500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 214 | 20240118 | 154400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 215 | 20240118 | 154300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 216 | 20240118 | 154200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 217 | 20240118 | 154100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 218 | 20240118 | 154000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 219 | 20240118 | 153900 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 220 | 20240118 | 153800 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 221 | 20240118 | 153700 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 222 | 20240118 | 153600 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 223 | 20240118 | 153500 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 224 | 20240118 | 153400 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 225 | 20240118 | 153300 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 226 | 20240118 | 153200 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 227 | 20240118 | 153100 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 228 | 20240118 | 153000 | 1451405280 | 2935 | 2935 | 2935 | 2935 | 5167 |
| 229 | 20240118 | 152900 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 230 | 20240118 | 152800 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 231 | 20240118 | 152700 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 232 | 20240118 | 152600 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 233 | 20240118 | 152500 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 234 | 20240118 | 152400 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 235 | 20240118 | 152300 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 236 | 20240118 | 152200 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 237 | 20240118 | 152100 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 238 | 20240118 | 152000 | 1436240135 | 2940 | 2940 | 2940 | 2940 | 0 |
| 239 | 20240118 | 151900 | 1436240135 | 2940 | 2930 | 2940 | 2930 | 1862 |
| 240 | 20240118 | 151800 | 1430781495 | 2940 | 2940 | 2940 | 2935 | 67 |
| 241 | 20240118 | 151700 | 1430584530 | 2940 | 2935 | 2940 | 2930 | 3244 |
| 242 | 20240118 | 151600 | 1421063430 | 2940 | 2940 | 2940 | 2935 | 819 |
| 243 | 20240118 | 151500 | 1418656570 | 2935 | 2935 | 2940 | 2935 | 203 |
| 244 | 20240118 | 151400 | 1418060760 | 2940 | 2940 | 2945 | 2940 | 104 |
| 245 | 20240118 | 151300 | 1417754990 | 2945 | 2940 | 2945 | 2940 | 231 |
| 246 | 20240118 | 151200 | 1417075845 | 2940 | 2940 | 2945 | 2940 | 1301 |
| 247 | 20240118 | 151100 | 1413250900 | 2940 | 2935 | 2940 | 2935 | 4 |
| 248 | 20240118 | 151000 | 1413239150 | 2940 | 2935 | 2940 | 2920 | 3101 |
| 249 | 20240118 | 150900 | 1404156975 | 2940 | 2935 | 2940 | 2935 | 101 |
| 250 | 20240118 | 150800 | 1403860535 | 2945 | 2940 | 2945 | 2940 | 201 |
| 251 | 20240118 | 150700 | 1403269590 | 2945 | 2945 | 2945 | 2935 | 60 |
| 252 | 20240118 | 150600 | 1403093055 | 2940 | 2940 | 2940 | 2940 | 1977 |
| 253 | 20240118 | 150500 | 1397280675 | 2940 | 2935 | 2940 | 2935 | 651 |
| 254 | 20240118 | 150400 | 1395367735 | 2940 | 2940 | 2945 | 2935 | 1795 |
| 255 | 20240118 | 150300 | 1390089235 | 2945 | 2940 | 2945 | 2940 | 3400 |
| 256 | 20240118 | 150200 | 1380091495 | 2940 | 2940 | 2940 | 2935 | 1290 |
| 257 | 20240118 | 150100 | 1376299250 | 2940 | 2935 | 2940 | 2935 | 1543 |
| 258 | 20240118 | 150000 | 1371770540 | 2940 | 2935 | 2940 | 2935 | 1343 |
| 259 | 20240118 | 145900 | 1367828815 | 2930 | 2935 | 2935 | 2920 | 318 |
| 260 | 20240118 | 145800 | 1366897105 | 2920 | 2935 | 2940 | 2920 | 3522 |
| 261 | 20240118 | 145700 | 1356545035 | 2935 | 2935 | 2940 | 2915 | 1010 |
| 262 | 20240118 | 145600 | 1353589425 | 2940 | 2940 | 2940 | 2940 | 894 |
| 263 | 20240118 | 145500 | 1350961065 | 2940 | 2935 | 2940 | 2935 | 904 |
| 264 | 20240118 | 145400 | 1348307305 | 2940 | 2930 | 2940 | 2930 | 4079 |
| 265 | 20240118 | 145300 | 1336343140 | 2930 | 2925 | 2930 | 2925 | 587 |
| 266 | 20240118 | 145200 | 1334623280 | 2930 | 2920 | 2930 | 2920 | 3072 |
| 267 | 20240118 | 145100 | 1325642415 | 2925 | 2925 | 2925 | 2925 | 7 |
| 268 | 20240118 | 145000 | 1325621940 | 2925 | 2930 | 2930 | 2925 | 300 |
| 269 | 20240118 | 144900 | 1324744435 | 2930 | 2930 | 2930 | 2930 | 34 |
| 270 | 20240118 | 144800 | 1324644815 | 2930 | 2925 | 2930 | 2925 | 185 |
| 271 | 20240118 | 144700 | 1324103680 | 2925 | 2925 | 2930 | 2925 | 653 |
| 272 | 20240118 | 144600 | 1322193025 | 2925 | 2925 | 2930 | 2925 | 403 |
| 273 | 20240118 | 144500 | 1321014195 | 2925 | 2925 | 2925 | 2925 | 22 |
| 274 | 20240118 | 144400 | 1320949845 | 2925 | 2925 | 2925 | 2925 | 6 |
| 275 | 20240118 | 144300 | 1320932295 | 2930 | 2920 | 2930 | 2920 | 641 |
| 276 | 20240118 | 144200 | 1319060420 | 2930 | 2925 | 2930 | 2925 | 718 |
| 277 | 20240118 | 144100 | 1316960215 | 2925 | 2920 | 2925 | 2920 | 3257 |
| 278 | 20240118 | 144000 | 1307444780 | 2920 | 2915 | 2920 | 2915 | 5 |
| 279 | 20240118 | 143900 | 1307430190 | 2920 | 2920 | 2920 | 2920 | 0 |
| 280 | 20240118 | 143800 | 1307430190 | 2920 | 2920 | 2920 | 2920 | 1 |
| 281 | 20240118 | 143700 | 1307427270 | 2920 | 2920 | 2925 | 2920 | 1485 |
| 282 | 20240118 | 143600 | 1303091065 | 2920 | 2910 | 2920 | 2910 | 211 |
| 283 | 20240118 | 143500 | 1302477045 | 2910 | 2910 | 2910 | 2910 | 102 |
| 284 | 20240118 | 143400 | 1302180225 | 2910 | 2910 | 2910 | 2910 | 313 |
| 285 | 20240118 | 143300 | 1301269395 | 2910 | 2910 | 2910 | 2910 | 360 |
| 286 | 20240118 | 143200 | 1300221795 | 2910 | 2910 | 2910 | 2905 | 27 |
| 287 | 20240118 | 143100 | 1300143330 | 2905 | 2910 | 2910 | 2905 | 456 |
| 288 | 20240118 | 143000 | 1298818385 | 2910 | 2910 | 2910 | 2905 | 200 |
| 289 | 20240118 | 142900 | 1298237360 | 2910 | 2905 | 2910 | 2900 | 1678 |
| 290 | 20240118 | 142800 | 1293369500 | 2905 | 2900 | 2905 | 2900 | 2470 |
| 291 | 20240118 | 142700 | 1286206485 | 2900 | 2905 | 2905 | 2900 | 817 |
| 292 | 20240118 | 142600 | 1283837135 | 2905 | 2905 | 2905 | 2900 | 1039 |
| 293 | 20240118 | 142500 | 1280820840 | 2905 | 2905 | 2910 | 2900 | 68 |
| 294 | 20240118 | 142400 | 1280623590 | 2905 | 2910 | 2910 | 2905 | 71 |
| 295 | 20240118 | 142300 | 1280417330 | 2905 | 2910 | 2910 | 2905 | 157 |
| 296 | 20240118 | 142200 | 1279961225 | 2910 | 2910 | 2910 | 2910 | 15 |
| 297 | 20240118 | 142100 | 1279917575 | 2905 | 2905 | 2905 | 2905 | 500 |
| 298 | 20240118 | 142000 | 1278465075 | 2905 | 2905 | 2905 | 2905 | 37 |
| 299 | 20240118 | 141900 | 1278357590 | 2905 | 2905 | 2905 | 2905 | 52 |
| 300 | 20240118 | 141800 | 1278206530 | 2905 | 2905 | 2905 | 2905 | 2 |
| 301 | 20240118 | 141700 | 1278200720 | 2905 | 2905 | 2905 | 2905 | 1 |
| 302 | 20240118 | 141600 | 1278197815 | 2905 | 2905 | 2905 | 2905 | 35 |
| 303 | 20240118 | 141500 | 1278096140 | 2905 | 2910 | 2910 | 2905 | 307 |
| 304 | 20240118 | 141400 | 1277204295 | 2910 | 2910 | 2910 | 2910 | 0 |
| 305 | 20240118 | 141300 | 1277204295 | 2910 | 2905 | 2910 | 2905 | 3 |
| 306 | 20240118 | 141200 | 1277195575 | 2910 | 2910 | 2910 | 2910 | 1 |
| 307 | 20240118 | 141100 | 1277192665 | 2900 | 2900 | 2900 | 2900 | 235 |
| 308 | 20240118 | 141000 | 1276511165 | 2900 | 2910 | 2910 | 2900 | 4 |
| 309 | 20240118 | 140900 | 1276499535 | 2895 | 2900 | 2910 | 2895 | 1180 |
| 310 | 20240118 | 140800 | 1273077635 | 2900 | 2900 | 2900 | 2900 | 0 |
| 311 | 20240118 | 140700 | 1273077635 | 2900 | 2910 | 2910 | 2890 | 721 |
| 312 | 20240118 | 140600 | 1270989825 | 2900 | 2890 | 2900 | 2885 | 2081 |
| 313 | 20240118 | 140500 | 1264963785 | 2890 | 2880 | 2890 | 2880 | 606 |
| 314 | 20240118 | 140400 | 1263216625 | 2880 | 2885 | 2885 | 2880 | 199 |
| 315 | 20240118 | 140300 | 1262643010 | 2885 | 2885 | 2885 | 2865 | 2156 |
| 316 | 20240118 | 140200 | 1256454895 | 2885 | 2885 | 2885 | 2885 | 686 |
| 317 | 20240118 | 140100 | 1254475785 | 2885 | 2870 | 2885 | 2870 | 750 |
| 318 | 20240118 | 140000 | 1252315035 | 2885 | 2875 | 2885 | 2870 | 913 |
| 319 | 20240118 | 135900 | 1249685630 | 2870 | 2875 | 2875 | 2865 | 1199 |
| 320 | 20240118 | 135800 | 1246249900 | 2870 | 2880 | 2880 | 2865 | 1280 |
| 321 | 20240118 | 135700 | 1242571425 | 2880 | 2875 | 2880 | 2870 | 788 |
| 322 | 20240118 | 135600 | 1240309840 | 2865 | 2875 | 2880 | 2865 | 3474 |
| 323 | 20240118 | 135500 | 1230311725 | 2875 | 2880 | 2880 | 2875 | 17 |
| 324 | 20240118 | 135400 | 1230262785 | 2880 | 2870 | 2880 | 2870 | 516 |
| 325 | 20240118 | 135300 | 1228781705 | 2870 | 2870 | 2870 | 2870 | 637 |
| 326 | 20240118 | 135200 | 1226953515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 327 | 20240118 | 135100 | 1226953515 | 2870 | 2875 | 2885 | 2870 | 3201 |
| 328 | 20240118 | 135000 | 1217760530 | 2875 | 2895 | 2900 | 2875 | 3048 |
| 329 | 20240118 | 134900 | 1208981805 | 2895 | 2895 | 2895 | 2890 | 2422 |
| 330 | 20240118 | 134800 | 1201981970 | 2895 | 2895 | 2895 | 2895 | 1 |
| 331 | 20240118 | 134700 | 1201979075 | 2895 | 2900 | 2900 | 2890 | 1523 |
| 332 | 20240118 | 134600 | 1197570660 | 2900 | 2905 | 2905 | 2900 | 3310 |
| 333 | 20240118 | 134500 | 1187971640 | 2905 | 2900 | 2905 | 2900 | 107 |
| 334 | 20240118 | 134400 | 1187660810 | 2900 | 2905 | 2905 | 2900 | 2276 |
| 335 | 20240118 | 134300 | 1181053080 | 2905 | 2905 | 2905 | 2905 | 125 |
| 336 | 20240118 | 134200 | 1180689955 | 2905 | 2905 | 2905 | 2905 | 550 |
| 337 | 20240118 | 134100 | 1179092205 | 2915 | 2905 | 2915 | 2905 | 3882 |
| 338 | 20240118 | 134000 | 1167814895 | 2910 | 2910 | 2910 | 2910 | 112 |
| 339 | 20240118 | 133900 | 1167488975 | 2905 | 2910 | 2910 | 2905 | 1738 |
| 340 | 20240118 | 133800 | 1162439585 | 2910 | 2910 | 2910 | 2910 | 1601 |
| 341 | 20240118 | 133700 | 1157780675 | 2910 | 2915 | 2915 | 2910 | 574 |
| 342 | 20240118 | 133600 | 1156110230 | 2920 | 2920 | 2920 | 2915 | 1781 |
| 343 | 20240118 | 133500 | 1150914265 | 2925 | 2925 | 2925 | 2915 | 78 |
| 344 | 20240118 | 133400 | 1150686505 | 2915 | 2920 | 2925 | 2915 | 178 |
| 345 | 20240118 | 133300 | 1150167145 | 2920 | 2920 | 2920 | 2920 | 0 |
| 346 | 20240118 | 133200 | 1150167145 | 2920 | 2915 | 2920 | 2915 | 3 |
| 347 | 20240118 | 133100 | 1150158390 | 2920 | 2920 | 2920 | 2920 | 22 |
| 348 | 20240118 | 133000 | 1150094150 | 2920 | 2920 | 2920 | 2920 | 1 |
| 349 | 20240118 | 132900 | 1150091230 | 2920 | 2925 | 2925 | 2920 | 2 |
| 350 | 20240118 | 132800 | 1150085385 | 2920 | 2925 | 2925 | 2910 | 729 |
| 351 | 20240118 | 132700 | 1147960795 | 2925 | 2920 | 2925 | 2915 | 402 |
| 352 | 20240118 | 132600 | 1146788815 | 2920 | 2925 | 2925 | 2920 | 619 |
| 353 | 20240118 | 132500 | 1144979315 | 2915 | 2915 | 2920 | 2915 | 41 |
| 354 | 20240118 | 132400 | 1144859795 | 2915 | 2920 | 2920 | 2915 | 93 |
| 355 | 20240118 | 132300 | 1144588685 | 2925 | 2925 | 2925 | 2925 | 5 |
| 356 | 20240118 | 132200 | 1144574060 | 2920 | 2925 | 2925 | 2920 | 356 |
| 357 | 20240118 | 132100 | 1143534535 | 2925 | 2925 | 2925 | 2925 | 1 |
| 358 | 20240118 | 132000 | 1143531610 | 2925 | 2930 | 2930 | 2925 | 2 |
| 359 | 20240118 | 131900 | 1143525755 | 2925 | 2930 | 2930 | 2920 | 66 |
| 360 | 20240118 | 131800 | 1143332995 | 2920 | 2920 | 2930 | 2920 | 99 |
| 361 | 20240118 | 131700 | 1143043900 | 2930 | 2930 | 2930 | 2930 | 20 |
| 362 | 20240118 | 131600 | 1142985300 | 2930 | 2925 | 2930 | 2920 | 608 |
| 363 | 20240118 | 131500 | 1141209895 | 2925 | 2925 | 2925 | 2925 | 3 |
| 364 | 20240118 | 131400 | 1141201120 | 2925 | 2930 | 2930 | 2925 | 9 |
| 365 | 20240118 | 131300 | 1141174765 | 2915 | 2920 | 2920 | 2915 | 784 |
| 366 | 20240118 | 131200 | 1138888355 | 2920 | 2920 | 2920 | 2920 | 0 |
| 367 | 20240118 | 131100 | 1138888355 | 2920 | 2920 | 2920 | 2920 | 0 |
| 368 | 20240118 | 131000 | 1138888355 | 2920 | 2920 | 2920 | 2920 | 0 |
| 369 | 20240118 | 130900 | 1138888355 | 2920 | 2925 | 2925 | 2920 | 40 |
| 370 | 20240118 | 130800 | 1138771505 | 2920 | 2920 | 2920 | 2920 | 0 |
| 371 | 20240118 | 130700 | 1138771505 | 2920 | 2920 | 2920 | 2920 | 0 |
| 372 | 20240118 | 130600 | 1138771505 | 2920 | 2930 | 2930 | 2920 | 29 |
| 373 | 20240118 | 130500 | 1138686545 | 2925 | 2925 | 2925 | 2925 | 0 |
| 374 | 20240118 | 130400 | 1138686545 | 2925 | 2925 | 2925 | 2925 | 209 |
| 375 | 20240118 | 130300 | 1138075220 | 2925 | 2925 | 2925 | 2925 | 3 |
| 376 | 20240118 | 130200 | 1138066445 | 2925 | 2925 | 2925 | 2925 | 36 |
| 377 | 20240118 | 130100 | 1137961145 | 2915 | 2915 | 2915 | 2915 | 100 |
| 378 | 20240118 | 130000 | 1137669645 | 2915 | 2915 | 2915 | 2915 | 0 |
| 379 | 20240118 | 125900 | 1137669645 | 2915 | 2915 | 2915 | 2915 | 2773 |
| 380 | 20240118 | 125800 | 1129586350 | 2920 | 2920 | 2925 | 2920 | 1091 |
| 381 | 20240118 | 125700 | 1126400625 | 2925 | 2925 | 2925 | 2925 | 2 |
| 382 | 20240118 | 125600 | 1126394775 | 2925 | 2925 | 2925 | 2925 | 65 |
| 383 | 20240118 | 125500 | 1126204650 | 2930 | 2925 | 2930 | 2925 | 713 |
| 384 | 20240118 | 125400 | 1124119065 | 2925 | 2930 | 2930 | 2925 | 16 |
| 385 | 20240118 | 125300 | 1124072260 | 2930 | 2930 | 2930 | 2930 | 503 |
| 386 | 20240118 | 125200 | 1122598470 | 2930 | 2920 | 2930 | 2920 | 73 |
| 387 | 20240118 | 125100 | 1122384945 | 2920 | 2925 | 2925 | 2920 | 25 |
| 388 | 20240118 | 125000 | 1122311840 | 2915 | 2925 | 2925 | 2915 | 483 |
| 389 | 20240118 | 124900 | 1120902075 | 2925 | 2920 | 2925 | 2915 | 2002 |
| 390 | 20240118 | 124800 | 1115063720 | 2920 | 2925 | 2925 | 2920 | 5 |
| 391 | 20240118 | 124700 | 1115049115 | 2925 | 2920 | 2925 | 2920 | 510 |
| 392 | 20240118 | 124600 | 1113559865 | 2925 | 2925 | 2925 | 2925 | 0 |
| 393 | 20240118 | 124500 | 1113559865 | 2925 | 2930 | 2930 | 2925 | 80 |
| 394 | 20240118 | 124400 | 1113325615 | 2930 | 2930 | 2930 | 2930 | 4 |
| 395 | 20240118 | 124300 | 1113313895 | 2925 | 2930 | 2930 | 2925 | 502 |
| 396 | 20240118 | 124200 | 1111845540 | 2930 | 2915 | 2930 | 2915 | 1001 |
| 397 | 20240118 | 124100 | 1108927610 | 2910 | 2930 | 2930 | 2910 | 1208 |
| 398 | 20240118 | 124000 | 1105405625 | 2930 | 2930 | 2930 | 2930 | 0 |
| 399 | 20240118 | 123900 | 1105405625 | 2930 | 2935 | 2935 | 2930 | 4 |
| 400 | 20240118 | 123800 | 1105393895 | 2935 | 2935 | 2935 | 2935 | 3 |
| 401 | 20240118 | 123700 | 1105385090 | 2935 | 2935 | 2935 | 2935 | 6 |
| 402 | 20240118 | 123600 | 1105367480 | 2935 | 2935 | 2935 | 2935 | 301 |
| 403 | 20240118 | 123500 | 1104484045 | 2935 | 2935 | 2935 | 2935 | 120 |
| 404 | 20240118 | 123400 | 1104131845 | 2935 | 2925 | 2935 | 2920 | 2209 |
| 405 | 20240118 | 123300 | 1097678330 | 2930 | 2925 | 2930 | 2925 | 690 |
| 406 | 20240118 | 123200 | 1095657630 | 2920 | 2920 | 2920 | 2920 | 100 |
| 407 | 20240118 | 123100 | 1095365630 | 2920 | 2925 | 2925 | 2920 | 1399 |
| 408 | 20240118 | 123000 | 1091277580 | 2930 | 2930 | 2930 | 2930 | 1638 |
| 409 | 20240118 | 122900 | 1086478240 | 2930 | 2930 | 2930 | 2930 | 1158 |
| 410 | 20240118 | 122800 | 1083085300 | 2930 | 2925 | 2930 | 2925 | 724 |
| 411 | 20240118 | 122700 | 1080967095 | 2925 | 2925 | 2925 | 2925 | 0 |
| 412 | 20240118 | 122600 | 1080967095 | 2925 | 2925 | 2925 | 2925 | 1 |
| 413 | 20240118 | 122500 | 1080964170 | 2930 | 2925 | 2930 | 2925 | 1262 |
| 414 | 20240118 | 122400 | 1077267820 | 2925 | 2925 | 2925 | 2925 | 1937 |
| 415 | 20240118 | 122300 | 1071602095 | 2925 | 2925 | 2925 | 2925 | 751 |
| 416 | 20240118 | 122200 | 1069405420 | 2925 | 2925 | 2925 | 2925 | 1 |
| 417 | 20240118 | 122100 | 1069402495 | 2920 | 2925 | 2925 | 2920 | 6656 |
| 418 | 20240118 | 122000 | 1049934270 | 2925 | 2925 | 2925 | 2925 | 510 |
| 419 | 20240118 | 121900 | 1048442520 | 2925 | 2925 | 2925 | 2925 | 0 |
| 420 | 20240118 | 121800 | 1048442520 | 2925 | 2925 | 2925 | 2925 | 6 |
| 421 | 20240118 | 121700 | 1048424970 | 2920 | 2915 | 2920 | 2915 | 61 |
| 422 | 20240118 | 121600 | 1048247100 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 423 | 20240118 | 121500 | 1045327100 | 2920 | 2920 | 2920 | 2920 | 1804 |
| 424 | 20240118 | 121400 | 1040059420 | 2925 | 2915 | 2925 | 2915 | 2016 |
| 425 | 20240118 | 121300 | 1034168280 | 2920 | 2920 | 2920 | 2920 | 0 |
| 426 | 20240118 | 121200 | 1034168280 | 2920 | 2920 | 2920 | 2920 | 0 |
| 427 | 20240118 | 121100 | 1034168280 | 2920 | 2920 | 2920 | 2920 | 1 |
| 428 | 20240118 | 121000 | 1034165360 | 2900 | 2930 | 2930 | 2895 | 40236 |
| 429 | 20240118 | 120900 | 917165040 | 2930 | 2930 | 2930 | 2930 | 200 |
| 430 | 20240118 | 120800 | 916579040 | 2940 | 2940 | 2940 | 2940 | 2 |
| 431 | 20240118 | 120700 | 916573160 | 2930 | 2935 | 2935 | 2930 | 4299 |
| 432 | 20240118 | 120600 | 903977085 | 2935 | 2935 | 2935 | 2935 | 1 |
| 433 | 20240118 | 120500 | 903974150 | 2940 | 2940 | 2940 | 2940 | 0 |
| 434 | 20240118 | 120400 | 903974150 | 2940 | 2940 | 2940 | 2940 | 0 |
| 435 | 20240118 | 120300 | 903974150 | 2940 | 2940 | 2940 | 2940 | 1 |
| 436 | 20240118 | 120200 | 903971210 | 2935 | 2935 | 2935 | 2930 | 87 |
| 437 | 20240118 | 120100 | 903716245 | 2935 | 2935 | 2935 | 2935 | 11 |
| 438 | 20240118 | 120000 | 903683960 | 2935 | 2935 | 2935 | 2935 | 0 |
| 439 | 20240118 | 115900 | 903683960 | 2935 | 2940 | 2940 | 2935 | 2024 |
| 440 | 20240118 | 115800 | 897743420 | 2940 | 2940 | 2940 | 2940 | 160 |
| 441 | 20240118 | 115700 | 897273020 | 2940 | 2940 | 2940 | 2940 | 749 |
| 442 | 20240118 | 115600 | 895070960 | 2950 | 2940 | 2950 | 2940 | 19 |
| 443 | 20240118 | 115500 | 895015010 | 2940 | 2945 | 2945 | 2940 | 1251 |
| 444 | 20240118 | 115400 | 891337005 | 2950 | 2950 | 2950 | 2950 | 0 |
| 445 | 20240118 | 115300 | 891337005 | 2950 | 2950 | 2950 | 2950 | 0 |
| 446 | 20240118 | 115200 | 891337005 | 2950 | 2950 | 2950 | 2950 | 1 |
| 447 | 20240118 | 115100 | 891334055 | 2940 | 2945 | 2950 | 2940 | 257 |
| 448 | 20240118 | 115000 | 890577185 | 2940 | 2940 | 2940 | 2940 | 10 |
| 449 | 20240118 | 114900 | 890547785 | 2940 | 2940 | 2940 | 2940 | 810 |
| 450 | 20240118 | 114800 | 888166385 | 2945 | 2945 | 2945 | 2945 | 0 |
| 451 | 20240118 | 114700 | 888166385 | 2945 | 2945 | 2945 | 2945 | 300 |
| 452 | 20240118 | 114600 | 887282885 | 2950 | 2950 | 2950 | 2950 | 0 |
| 453 | 20240118 | 114500 | 887282885 | 2950 | 2950 | 2950 | 2950 | 20 |
| 454 | 20240118 | 114400 | 887223885 | 2950 | 2945 | 2950 | 2945 | 11 |
| 455 | 20240118 | 114300 | 887191440 | 2945 | 2945 | 2945 | 2945 | 105 |
| 456 | 20240118 | 114200 | 886882215 | 2945 | 2945 | 2945 | 2945 | 0 |
| 457 | 20240118 | 114100 | 886882215 | 2945 | 2955 | 2955 | 2945 | 460 |
| 458 | 20240118 | 114000 | 885526390 | 2955 | 2955 | 2955 | 2955 | 210 |
| 459 | 20240118 | 113900 | 884905840 | 2955 | 2950 | 2955 | 2950 | 342 |
| 460 | 20240118 | 113800 | 883895235 | 2955 | 2955 | 2955 | 2955 | 50 |
| 461 | 20240118 | 113700 | 883747485 | 2955 | 2955 | 2955 | 2955 | 12 |
| 462 | 20240118 | 113600 | 883712025 | 2950 | 2950 | 2950 | 2950 | 267 |
| 463 | 20240118 | 113500 | 882924375 | 2950 | 2950 | 2950 | 2945 | 410 |
| 464 | 20240118 | 113400 | 881716075 | 2945 | 2950 | 2950 | 2945 | 512 |
| 465 | 20240118 | 113300 | 880205680 | 2950 | 2950 | 2950 | 2950 | 508 |
| 466 | 20240118 | 113200 | 878707080 | 2950 | 2950 | 2950 | 2950 | 101 |
| 467 | 20240118 | 113100 | 878409130 | 2950 | 2950 | 2950 | 2950 | 0 |
| 468 | 20240118 | 113000 | 878409130 | 2950 | 2950 | 2950 | 2950 | 467 |
| 469 | 20240118 | 112900 | 877031480 | 2950 | 2950 | 2950 | 2950 | 6 |
| 470 | 20240118 | 112800 | 877013780 | 2945 | 2945 | 2945 | 2945 | 100 |
| 471 | 20240118 | 112700 | 876719280 | 2945 | 2945 | 2945 | 2945 | 100 |
| 472 | 20240118 | 112600 | 876424780 | 2950 | 2950 | 2950 | 2940 | 15 |
| 473 | 20240118 | 112500 | 876380630 | 2950 | 2950 | 2950 | 2940 | 205 |
| 474 | 20240118 | 112400 | 875776360 | 2950 | 2945 | 2950 | 2940 | 5949 |
| 475 | 20240118 | 112300 | 858286235 | 2950 | 2945 | 2950 | 2945 | 449 |
| 476 | 20240118 | 112200 | 856962685 | 2950 | 2945 | 2950 | 2945 | 601 |
| 477 | 20240118 | 112100 | 855192235 | 2940 | 2945 | 2945 | 2940 | 5 |
| 478 | 20240118 | 112000 | 855177530 | 2950 | 2945 | 2950 | 2940 | 1675 |
| 479 | 20240118 | 111900 | 850249650 | 2940 | 2940 | 2940 | 2940 | 58 |
| 480 | 20240118 | 111800 | 850079130 | 2945 | 2945 | 2945 | 2945 | 4 |
| 481 | 20240118 | 111700 | 850067350 | 2945 | 2935 | 2945 | 2935 | 4962 |
| 482 | 20240118 | 111600 | 835503860 | 2945 | 2945 | 2950 | 2935 | 3012 |
| 483 | 20240118 | 111500 | 826650780 | 2950 | 2950 | 2950 | 2950 | 1 |
| 484 | 20240118 | 111400 | 826647830 | 2945 | 2940 | 2945 | 2940 | 850 |
| 485 | 20240118 | 111300 | 824146700 | 2940 | 2940 | 2940 | 2940 | 16 |
| 486 | 20240118 | 111200 | 824099660 | 2935 | 2940 | 2940 | 2935 | 6873 |
| 487 | 20240118 | 111100 | 803925250 | 2945 | 2945 | 2945 | 2940 | 187 |
| 488 | 20240118 | 111000 | 803375460 | 2945 | 2950 | 2950 | 2945 | 242 |
| 489 | 20240118 | 110900 | 802662735 | 2950 | 2950 | 2950 | 2950 | 3 |
| 490 | 20240118 | 110800 | 802653885 | 2950 | 2950 | 2950 | 2950 | 72 |
| 491 | 20240118 | 110700 | 802441485 | 2950 | 2950 | 2950 | 2950 | 0 |
| 492 | 20240118 | 110600 | 802441485 | 2950 | 2945 | 2955 | 2930 | 13467 |
| 493 | 20240118 | 110500 | 762913035 | 2945 | 2955 | 2955 | 2940 | 3234 |
| 494 | 20240118 | 110400 | 753393480 | 2950 | 2970 | 2970 | 2950 | 9423 |
| 495 | 20240118 | 110300 | 725571140 | 2965 | 2975 | 2975 | 2960 | 7752 |
| 496 | 20240118 | 110200 | 702598395 | 2965 | 2985 | 2985 | 2965 | 7307 |
| 497 | 20240118 | 110100 | 680880715 | 2980 | 2985 | 2985 | 2975 | 6103 |
| 498 | 20240118 | 110000 | 662692310 | 2985 | 2985 | 2985 | 2980 | 740 |
| 499 | 20240118 | 105900 | 660484495 | 2985 | 2990 | 2990 | 2980 | 3408 |
| 500 | 20240118 | 105800 | 650312070 | 2985 | 2985 | 2990 | 2985 | 2987 |
| 501 | 20240118 | 105700 | 641392900 | 2990 | 2990 | 2990 | 2980 | 4864 |
| 502 | 20240118 | 105600 | 626865475 | 2990 | 2990 | 2990 | 2985 | 630 |
| 503 | 20240118 | 105500 | 624982360 | 2985 | 2990 | 2990 | 2985 | 4259 |
| 504 | 20240118 | 105400 | 612254430 | 2990 | 2985 | 2990 | 2980 | 3247 |
| 505 | 20240118 | 105300 | 602562595 | 2980 | 2980 | 2985 | 2980 | 1800 |
| 506 | 20240118 | 105200 | 597190185 | 2985 | 2975 | 2985 | 2975 | 4198 |
| 507 | 20240118 | 105100 | 584677580 | 2980 | 2980 | 2980 | 2975 | 2746 |
| 508 | 20240118 | 105000 | 576498310 | 2975 | 2975 | 2980 | 2975 | 639 |
| 509 | 20240118 | 104900 | 574594675 | 2980 | 2980 | 2980 | 2975 | 1747 |
| 510 | 20240118 | 104800 | 569389950 | 2975 | 2985 | 2985 | 2975 | 3516 |
| 511 | 20240118 | 104700 | 558918130 | 2980 | 2985 | 2985 | 2975 | 2365 |
| 512 | 20240118 | 104600 | 551874465 | 2975 | 2985 | 2985 | 2970 | 2331 |
| 513 | 20240118 | 104500 | 544928800 | 2970 | 2970 | 2985 | 2970 | 2980 |
| 514 | 20240118 | 104400 | 536052045 | 2985 | 2980 | 2985 | 2970 | 3369 |
| 515 | 20240118 | 104300 | 526021685 | 2980 | 2975 | 2980 | 2970 | 4473 |
| 516 | 20240118 | 104200 | 512711520 | 2970 | 2975 | 2980 | 2965 | 1133 |
| 517 | 20240118 | 104100 | 509341710 | 2965 | 2970 | 2980 | 2960 | 14952 |
| 518 | 20240118 | 104000 | 465000000 | 2980 | 2970 | 2980 | 2965 | 2700 |
| 519 | 20240118 | 103900 | 456976885 | 2980 | 2965 | 2985 | 2960 | 27842 |
| 520 | 20240118 | 103800 | 374067720 | 2975 | 2965 | 2985 | 2965 | 3525 |
| 521 | 20240118 | 103700 | 363584935 | 2970 | 2970 | 2985 | 2960 | 14695 |
| 522 | 20240118 | 103600 | 319947725 | 2960 | 2960 | 2975 | 2955 | 10673 |
| 523 | 20240118 | 103500 | 288260195 | 2970 | 2960 | 2970 | 2960 | 1690 |
| 524 | 20240118 | 103400 | 283242590 | 2970 | 2960 | 2970 | 2960 | 6102 |
| 525 | 20240118 | 103300 | 265179230 | 2970 | 2970 | 2970 | 2970 | 11 |
| 526 | 20240118 | 103200 | 265146560 | 2970 | 2970 | 2970 | 2970 | 300 |
| 527 | 20240118 | 103100 | 264255560 | 2970 | 2965 | 2970 | 2960 | 330 |
| 528 | 20240118 | 103000 | 263276495 | 2970 | 2970 | 2970 | 2960 | 828 |
| 529 | 20240118 | 102900 | 260823380 | 2965 | 2955 | 2965 | 2955 | 9054 |
| 530 | 20240118 | 102800 | 234018280 | 2955 | 2955 | 2955 | 2955 | 0 |
| 531 | 20240118 | 102700 | 234018280 | 2955 | 2955 | 2955 | 2950 | 98 |
| 532 | 20240118 | 102600 | 233728695 | 2955 | 2955 | 2960 | 2955 | 873 |
| 533 | 20240118 | 102500 | 231144755 | 2955 | 2955 | 2955 | 2955 | 6001 |
| 534 | 20240118 | 102400 | 213411800 | 2955 | 2955 | 2955 | 2955 | 0 |
| 535 | 20240118 | 102300 | 213411800 | 2955 | 2945 | 2955 | 2945 | 216 |
| 536 | 20240118 | 102200 | 212775605 | 2945 | 2945 | 2955 | 2945 | 287 |
| 537 | 20240118 | 102100 | 211929795 | 2955 | 2955 | 2955 | 2945 | 36 |
| 538 | 20240118 | 102000 | 211823560 | 2955 | 2950 | 2955 | 2945 | 328 |
| 539 | 20240118 | 101900 | 210857470 | 2955 | 2940 | 2955 | 2940 | 2196 |
| 540 | 20240118 | 101800 | 204401200 | 2945 | 2945 | 2945 | 2945 | 50 |
| 541 | 20240118 | 101700 | 204253950 | 2955 | 2955 | 2955 | 2955 | 0 |
| 542 | 20240118 | 101600 | 204253950 | 2955 | 2955 | 2955 | 2955 | 13 |
| 543 | 20240118 | 101500 | 204215535 | 2960 | 2960 | 2960 | 2960 | 0 |
| 544 | 20240118 | 101400 | 204215535 | 2960 | 2955 | 2960 | 2955 | 1384 |
| 545 | 20240118 | 101300 | 200124890 | 2930 | 2955 | 2955 | 2930 | 2554 |
| 546 | 20240118 | 101200 | 192611115 | 2955 | 2955 | 2955 | 2955 | 0 |
| 547 | 20240118 | 101100 | 192611115 | 2955 | 2960 | 2960 | 2955 | 177 |
| 548 | 20240118 | 101000 | 192087575 | 2955 | 2945 | 2960 | 2940 | 13727 |
| 549 | 20240118 | 100900 | 151640395 | 2945 | 2940 | 2945 | 2925 | 501 |
| 550 | 20240118 | 100800 | 150172585 | 2945 | 2950 | 2950 | 2945 | 1697 |
| 551 | 20240118 | 100700 | 145172420 | 2945 | 2945 | 2945 | 2945 | 200 |
| 552 | 20240118 | 100600 | 144583420 | 2950 | 2950 | 2950 | 2930 | 27 |
| 553 | 20240118 | 100500 | 144504155 | 2950 | 2950 | 2950 | 2950 | 1 |
| 554 | 20240118 | 100400 | 144501205 | 2950 | 2950 | 2950 | 2945 | 8 |
| 555 | 20240118 | 100300 | 144477625 | 2930 | 2950 | 2950 | 2930 | 912 |
| 556 | 20240118 | 100200 | 141802800 | 2950 | 2950 | 2950 | 2950 | 6 |
| 557 | 20240118 | 100100 | 141785100 | 2950 | 2945 | 2950 | 2945 | 242 |
| 558 | 20240118 | 100000 | 141071395 | 2950 | 2950 | 2950 | 2945 | 156 |
| 559 | 20240118 | 095900 | 140611945 | 2945 | 2940 | 2950 | 2940 | 643 |
| 560 | 20240118 | 095800 | 138718400 | 2940 | 2940 | 2945 | 2935 | 80 |
| 561 | 20240118 | 095700 | 138483345 | 2940 | 2940 | 2940 | 2940 | 30 |
| 562 | 20240118 | 095600 | 138395145 | 2945 | 2945 | 2945 | 2945 | 21 |
| 563 | 20240118 | 095500 | 138333300 | 2940 | 2940 | 2940 | 2940 | 52 |
| 564 | 20240118 | 095400 | 138180420 | 2940 | 2940 | 2945 | 2940 | 563 |
| 565 | 20240118 | 095300 | 136524195 | 2945 | 2950 | 2950 | 2945 | 222 |
| 566 | 20240118 | 095200 | 135870295 | 2950 | 2940 | 2950 | 2940 | 437 |
| 567 | 20240118 | 095100 | 134583995 | 2945 | 2945 | 2945 | 2945 | 1204 |
| 568 | 20240118 | 095000 | 131038215 | 2945 | 2945 | 2945 | 2935 | 297 |
| 569 | 20240118 | 094900 | 130163770 | 2945 | 2950 | 2950 | 2945 | 36 |
| 570 | 20240118 | 094800 | 130057720 | 2945 | 2945 | 2945 | 2945 | 3997 |
| 571 | 20240118 | 094700 | 118286555 | 2945 | 2935 | 2945 | 2935 | 171 |
| 572 | 20240118 | 094600 | 117784660 | 2940 | 2940 | 2940 | 2940 | 1734 |
| 573 | 20240118 | 094500 | 112686700 | 2940 | 2940 | 2940 | 2930 | 191 |
| 574 | 20240118 | 094400 | 112125510 | 2940 | 2940 | 2940 | 2940 | 511 |
| 575 | 20240118 | 094300 | 110623170 | 2940 | 2940 | 2940 | 2930 | 1696 |
| 576 | 20240118 | 094200 | 105638790 | 2935 | 2940 | 2940 | 2935 | 29 |
| 577 | 20240118 | 094100 | 105553535 | 2940 | 2940 | 2940 | 2940 | 154 |
| 578 | 20240118 | 094000 | 105100775 | 2940 | 2940 | 2940 | 2940 | 694 |
| 579 | 20240118 | 093900 | 103060415 | 2940 | 2940 | 2940 | 2940 | 1205 |
| 580 | 20240118 | 093800 | 99517715 | 2940 | 2940 | 2940 | 2935 | 22 |
| 581 | 20240118 | 093700 | 99453040 | 2940 | 2930 | 2940 | 2930 | 1675 |
| 582 | 20240118 | 093600 | 94540915 | 2930 | 2930 | 2930 | 2930 | 8 |
| 583 | 20240118 | 093500 | 94517475 | 2940 | 2940 | 2940 | 2940 | 0 |
| 584 | 20240118 | 093400 | 94517475 | 2940 | 2935 | 2940 | 2935 | 993 |
| 585 | 20240118 | 093300 | 91603010 | 2935 | 2930 | 2935 | 2930 | 6 |
| 586 | 20240118 | 093200 | 91585410 | 2935 | 2930 | 2935 | 2930 | 3 |
| 587 | 20240118 | 093100 | 91576615 | 2935 | 2930 | 2935 | 2930 | 2 |
| 588 | 20240118 | 093000 | 91570750 | 2935 | 2930 | 2935 | 2930 | 188 |
| 589 | 20240118 | 092900 | 91019685 | 2930 | 2925 | 2930 | 2925 | 307 |
| 590 | 20240118 | 092800 | 90121690 | 2925 | 2930 | 2930 | 2925 | 21 |
| 591 | 20240118 | 092700 | 90060165 | 2930 | 2930 | 2930 | 2930 | 1 |
| 592 | 20240118 | 092600 | 90057235 | 2930 | 2925 | 2930 | 2925 | 208 |
| 593 | 20240118 | 092500 | 89448825 | 2930 | 2930 | 2930 | 2930 | 105 |
| 594 | 20240118 | 092400 | 89141175 | 2935 | 2930 | 2935 | 2930 | 6 |
| 595 | 20240118 | 092300 | 89123580 | 2935 | 2930 | 2935 | 2925 | 305 |
| 596 | 20240118 | 092200 | 88229415 | 2930 | 2935 | 2935 | 2930 | 536 |
| 597 | 20240118 | 092100 | 86656435 | 2935 | 2935 | 2935 | 2930 | 141 |
| 598 | 20240118 | 092000 | 86243295 | 2935 | 2930 | 2935 | 2930 | 187 |
| 599 | 20240118 | 091900 | 85695380 | 2930 | 2935 | 2940 | 2925 | 442 |
| 600 | 20240118 | 091800 | 84398135 | 2935 | 2930 | 2935 | 2925 | 116 |
| 601 | 20240118 | 091700 | 84058795 | 2940 | 2940 | 2940 | 2930 | 470 |
| 602 | 20240118 | 091600 | 82680105 | 2935 | 2925 | 2950 | 2925 | 2864 |
| 603 | 20240118 | 091500 | 74255325 | 2920 | 2925 | 2930 | 2920 | 1947 |
| 604 | 20240118 | 091400 | 68553370 | 2920 | 2930 | 2930 | 2920 | 51 |
| 605 | 20240118 | 091300 | 68404195 | 2930 | 2925 | 2930 | 2920 | 212 |
| 606 | 20240118 | 091200 | 67784095 | 2915 | 2915 | 2915 | 2915 | 36 |
| 607 | 20240118 | 091100 | 67679155 | 2915 | 2900 | 2915 | 2900 | 678 |
| 608 | 20240118 | 091000 | 65709940 | 2895 | 2860 | 2895 | 2860 | 107 |
| 609 | 20240118 | 090900 | 65401225 | 2860 | 2880 | 2900 | 2850 | 6054 |
| 610 | 20240118 | 090800 | 48008995 | 2885 | 2885 | 2885 | 2880 | 2171 |
| 611 | 20240118 | 090700 | 41748045 | 2885 | 2895 | 2895 | 2880 | 5483 |
| 612 | 20240118 | 090600 | 25910385 | 2900 | 2905 | 2905 | 2900 | 1571 |
| 613 | 20240118 | 090500 | 21349775 | 2905 | 2910 | 2910 | 2900 | 731 |
| 614 | 20240118 | 090400 | 19223790 | 2920 | 2920 | 2920 | 2915 | 640 |
| 615 | 20240118 | 090300 | 17355040 | 2920 | 2915 | 2920 | 2900 | 111 |
| 616 | 20240118 | 090200 | 17031595 | 2920 | 2895 | 2920 | 2895 | 2576 |
| 617 | 20240118 | 090100 | 9563120 | 2895 | 2895 | 2895 | 2895 | 17 |
| 618 | 20240118 | 090000 | 9513905 | 2895 | 2900 | 2900 | 2895 | 3215 |