31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 3 | 20240118 | 193200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 4 | 20240118 | 193100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 5 | 20240118 | 193000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 6 | 20240118 | 192900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 7 | 20240118 | 192800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 8 | 20240118 | 192700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 9 | 20240118 | 192600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 10 | 20240118 | 192500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 11 | 20240118 | 192400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 12 | 20240118 | 192300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 13 | 20240118 | 192200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 14 | 20240118 | 192100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 15 | 20240118 | 192000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 16 | 20240118 | 191900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 17 | 20240118 | 191800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 18 | 20240118 | 191700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 19 | 20240118 | 191600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 20 | 20240118 | 191500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 21 | 20240118 | 191400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 22 | 20240118 | 191300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 23 | 20240118 | 191200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 24 | 20240118 | 191100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 25 | 20240118 | 191000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 26 | 20240118 | 190900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 27 | 20240118 | 190800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 28 | 20240118 | 190700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 29 | 20240118 | 190600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 30 | 20240118 | 190500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 31 | 20240118 | 190400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 32 | 20240118 | 190300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 33 | 20240118 | 190200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 34 | 20240118 | 190100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 35 | 20240118 | 190000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 36 | 20240118 | 185900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 37 | 20240118 | 185800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 38 | 20240118 | 185700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 39 | 20240118 | 185600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 40 | 20240118 | 185500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 41 | 20240118 | 185400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 42 | 20240118 | 185300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 43 | 20240118 | 185200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 44 | 20240118 | 185100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 45 | 20240118 | 185000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 46 | 20240118 | 184900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 47 | 20240118 | 184800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 48 | 20240118 | 184700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 49 | 20240118 | 184600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 50 | 20240118 | 184500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 51 | 20240118 | 184400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 52 | 20240118 | 184300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 53 | 20240118 | 184200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 54 | 20240118 | 184100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 55 | 20240118 | 184000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 56 | 20240118 | 183900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 57 | 20240118 | 183800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 58 | 20240118 | 183700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 59 | 20240118 | 183600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 60 | 20240118 | 183500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 61 | 20240118 | 183400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 62 | 20240118 | 183300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 63 | 20240118 | 183200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 64 | 20240118 | 183100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 65 | 20240118 | 183000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 66 | 20240118 | 182900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 67 | 20240118 | 182800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 68 | 20240118 | 182700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 69 | 20240118 | 182600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 70 | 20240118 | 182500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 71 | 20240118 | 182400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 72 | 20240118 | 182300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 73 | 20240118 | 182200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 74 | 20240118 | 182100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 75 | 20240118 | 182000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 76 | 20240118 | 181900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 77 | 20240118 | 181800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 78 | 20240118 | 181700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 79 | 20240118 | 181600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 80 | 20240118 | 181500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 81 | 20240118 | 181400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 82 | 20240118 | 181300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 83 | 20240118 | 181200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 84 | 20240118 | 181100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 85 | 20240118 | 181000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 86 | 20240118 | 180900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 87 | 20240118 | 180800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 88 | 20240118 | 180700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 89 | 20240118 | 180600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 90 | 20240118 | 180500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 91 | 20240118 | 180400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 92 | 20240118 | 180300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 93 | 20240118 | 180200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 94 | 20240118 | 180100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 95 | 20240118 | 180000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 96 | 20240118 | 175900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 97 | 20240118 | 175800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 98 | 20240118 | 175700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 99 | 20240118 | 175600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 100 | 20240118 | 175500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 101 | 20240118 | 175400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 102 | 20240118 | 175300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 103 | 20240118 | 175200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 104 | 20240118 | 175100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 105 | 20240118 | 175000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 106 | 20240118 | 174900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 107 | 20240118 | 174800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 108 | 20240118 | 174700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 109 | 20240118 | 174600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 110 | 20240118 | 174500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 111 | 20240118 | 174400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 112 | 20240118 | 174300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 113 | 20240118 | 174200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 114 | 20240118 | 174100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 115 | 20240118 | 174000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 116 | 20240118 | 173900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 117 | 20240118 | 173800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 118 | 20240118 | 173700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 119 | 20240118 | 173600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 120 | 20240118 | 173500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 121 | 20240118 | 173400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 122 | 20240118 | 173300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 123 | 20240118 | 173200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 124 | 20240118 | 173100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 125 | 20240118 | 173000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 126 | 20240118 | 172900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 127 | 20240118 | 172800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 128 | 20240118 | 172700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 129 | 20240118 | 172600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 130 | 20240118 | 172500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 131 | 20240118 | 172400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 132 | 20240118 | 172300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 133 | 20240118 | 172200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 134 | 20240118 | 172100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 135 | 20240118 | 172000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 136 | 20240118 | 171900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 137 | 20240118 | 171800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 138 | 20240118 | 171700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 139 | 20240118 | 171600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 140 | 20240118 | 171500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 141 | 20240118 | 171400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 142 | 20240118 | 171300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 143 | 20240118 | 171200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 144 | 20240118 | 171100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 145 | 20240118 | 171000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 146 | 20240118 | 170900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 147 | 20240118 | 170800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 148 | 20240118 | 170700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 149 | 20240118 | 170600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 150 | 20240118 | 170500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 151 | 20240118 | 170400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 152 | 20240118 | 170300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 153 | 20240118 | 170200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 154 | 20240118 | 170100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 155 | 20240118 | 170000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 156 | 20240118 | 165900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 157 | 20240118 | 165800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 158 | 20240118 | 165700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 159 | 20240118 | 165600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 160 | 20240118 | 165500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 161 | 20240118 | 165400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 162 | 20240118 | 165300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 163 | 20240118 | 165200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 164 | 20240118 | 165100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 165 | 20240118 | 165000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 166 | 20240118 | 164900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 167 | 20240118 | 164800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 168 | 20240118 | 164700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 169 | 20240118 | 164600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 170 | 20240118 | 164500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 171 | 20240118 | 164400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 172 | 20240118 | 164300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 173 | 20240118 | 164200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 174 | 20240118 | 164100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 175 | 20240118 | 164000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 176 | 20240118 | 163900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 177 | 20240118 | 163800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 178 | 20240118 | 163700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 179 | 20240118 | 163600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 180 | 20240118 | 163500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 181 | 20240118 | 163400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 182 | 20240118 | 163300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 183 | 20240118 | 163200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 184 | 20240118 | 163100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 185 | 20240118 | 163000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 186 | 20240118 | 162900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 187 | 20240118 | 162800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 188 | 20240118 | 162700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 189 | 20240118 | 162600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 190 | 20240118 | 162500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 191 | 20240118 | 162400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 192 | 20240118 | 162300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 193 | 20240118 | 162200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 194 | 20240118 | 162100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 195 | 20240118 | 162000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 196 | 20240118 | 161900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 197 | 20240118 | 161800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 198 | 20240118 | 161700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 199 | 20240118 | 161600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 200 | 20240118 | 161500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 201 | 20240118 | 161400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 202 | 20240118 | 161300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 203 | 20240118 | 161200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 204 | 20240118 | 161100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 205 | 20240118 | 161000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 206 | 20240118 | 160900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 207 | 20240118 | 160800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 208 | 20240118 | 160700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 209 | 20240118 | 160600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 210 | 20240118 | 160500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 211 | 20240118 | 160400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 212 | 20240118 | 160300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 213 | 20240118 | 160200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 214 | 20240118 | 160100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 215 | 20240118 | 160000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 216 | 20240118 | 155900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 217 | 20240118 | 155800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 218 | 20240118 | 155700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 219 | 20240118 | 155600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 220 | 20240118 | 155500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 221 | 20240118 | 155400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 222 | 20240118 | 155300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 223 | 20240118 | 155200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 224 | 20240118 | 155100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 225 | 20240118 | 155000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 226 | 20240118 | 154900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 227 | 20240118 | 154800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 228 | 20240118 | 154700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 229 | 20240118 | 154600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 230 | 20240118 | 154500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 231 | 20240118 | 154400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 232 | 20240118 | 154300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 233 | 20240118 | 154200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 234 | 20240118 | 154100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 235 | 20240118 | 154000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 236 | 20240118 | 153900 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 237 | 20240118 | 153800 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 238 | 20240118 | 153700 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 239 | 20240118 | 153600 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 240 | 20240118 | 153500 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 241 | 20240118 | 153400 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 242 | 20240118 | 153300 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 243 | 20240118 | 153200 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 244 | 20240118 | 153100 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 0 |
| 245 | 20240118 | 153000 | 1241345330 | 9510 | 9510 | 9510 | 9510 | 2140 |
| 246 | 20240118 | 152900 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 247 | 20240118 | 152800 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 248 | 20240118 | 152700 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 249 | 20240118 | 152600 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 250 | 20240118 | 152500 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 251 | 20240118 | 152400 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 252 | 20240118 | 152300 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 253 | 20240118 | 152200 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 254 | 20240118 | 152100 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 255 | 20240118 | 152000 | 1220993930 | 9530 | 9530 | 9530 | 9530 | 0 |
| 256 | 20240118 | 151900 | 1220993930 | 9530 | 9480 | 9530 | 9480 | 1747 |
| 257 | 20240118 | 151800 | 1204386430 | 9500 | 9440 | 9500 | 9440 | 1943 |
| 258 | 20240118 | 151700 | 1185938010 | 9480 | 9440 | 9480 | 9440 | 916 |
| 259 | 20240118 | 151600 | 1177269960 | 9440 | 9420 | 9440 | 9420 | 431 |
| 260 | 20240118 | 151500 | 1173204200 | 9420 | 9410 | 9420 | 9410 | 6 |
| 261 | 20240118 | 151400 | 1173147730 | 9420 | 9420 | 9420 | 9420 | 5 |
| 262 | 20240118 | 151300 | 1173100630 | 9400 | 9400 | 9400 | 9400 | 0 |
| 263 | 20240118 | 151200 | 1173100630 | 9400 | 9410 | 9410 | 9400 | 200 |
| 264 | 20240118 | 151100 | 1171219660 | 9420 | 9410 | 9420 | 9390 | 3500 |
| 265 | 20240118 | 151000 | 1138253230 | 9400 | 9390 | 9400 | 9390 | 54 |
| 266 | 20240118 | 150900 | 1137746140 | 9400 | 9400 | 9400 | 9400 | 0 |
| 267 | 20240118 | 150800 | 1137746140 | 9400 | 9400 | 9400 | 9390 | 174 |
| 268 | 20240118 | 150700 | 1136110580 | 9400 | 9400 | 9400 | 9400 | 214 |
| 269 | 20240118 | 150600 | 1134098980 | 9400 | 9400 | 9400 | 9400 | 40 |
| 270 | 20240118 | 150500 | 1133722980 | 9400 | 9400 | 9400 | 9400 | 1119 |
| 271 | 20240118 | 150400 | 1123204380 | 9400 | 9400 | 9400 | 9400 | 230 |
| 272 | 20240118 | 150300 | 1121042380 | 9410 | 9400 | 9410 | 9400 | 101 |
| 273 | 20240118 | 150200 | 1120092970 | 9400 | 9400 | 9400 | 9400 | 13 |
| 274 | 20240118 | 150100 | 1119970770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 275 | 20240118 | 150000 | 1119970770 | 9410 | 9410 | 9410 | 9410 | 32 |
| 276 | 20240118 | 145900 | 1119669650 | 9360 | 9410 | 9410 | 9360 | 484 |
| 277 | 20240118 | 145800 | 1115138180 | 9410 | 9410 | 9410 | 9410 | 35 |
| 278 | 20240118 | 145700 | 1114808830 | 9410 | 9410 | 9410 | 9410 | 10 |
| 279 | 20240118 | 145600 | 1114714730 | 9410 | 9410 | 9410 | 9410 | 54 |
| 280 | 20240118 | 145500 | 1114206590 | 9390 | 9390 | 9390 | 9390 | 2001 |
| 281 | 20240118 | 145400 | 1095417200 | 9380 | 9370 | 9380 | 9370 | 2299 |
| 282 | 20240118 | 145300 | 1073875090 | 9370 | 9370 | 9370 | 9370 | 2 |
| 283 | 20240118 | 145200 | 1073856350 | 9370 | 9360 | 9370 | 9360 | 508 |
| 284 | 20240118 | 145100 | 1069101390 | 9370 | 9370 | 9370 | 9370 | 13 |
| 285 | 20240118 | 145000 | 1068979580 | 9370 | 9370 | 9370 | 9370 | 1839 |
| 286 | 20240118 | 144900 | 1051748150 | 9370 | 9370 | 9370 | 9370 | 10 |
| 287 | 20240118 | 144800 | 1051654450 | 9380 | 9390 | 9390 | 9380 | 1149 |
| 288 | 20240118 | 144700 | 1040876080 | 9390 | 9380 | 9390 | 9380 | 543 |
| 289 | 20240118 | 144600 | 1035782500 | 9400 | 9380 | 9400 | 9380 | 254 |
| 290 | 20240118 | 144500 | 1033399880 | 9380 | 9400 | 9400 | 9380 | 498 |
| 291 | 20240118 | 144400 | 1028726010 | 9400 | 9400 | 9400 | 9400 | 0 |
| 292 | 20240118 | 144300 | 1028726010 | 9400 | 9400 | 9400 | 9400 | 7 |
| 293 | 20240118 | 144200 | 1028660210 | 9400 | 9400 | 9400 | 9400 | 114 |
| 294 | 20240118 | 144100 | 1027588610 | 9400 | 9400 | 9400 | 9400 | 47 |
| 295 | 20240118 | 144000 | 1027146810 | 9400 | 9400 | 9410 | 9400 | 841 |
| 296 | 20240118 | 143900 | 1019241350 | 9400 | 9400 | 9400 | 9400 | 30 |
| 297 | 20240118 | 143800 | 1018959350 | 9400 | 9400 | 9400 | 9400 | 223 |
| 298 | 20240118 | 143700 | 1016863150 | 9400 | 9400 | 9400 | 9400 | 4 |
| 299 | 20240118 | 143600 | 1016825550 | 9380 | 9380 | 9380 | 9380 | 15 |
| 300 | 20240118 | 143500 | 1016684850 | 9400 | 9390 | 9400 | 9380 | 582 |
| 301 | 20240118 | 143400 | 1011224800 | 9400 | 9400 | 9400 | 9400 | 0 |
| 302 | 20240118 | 143300 | 1011224800 | 9400 | 9400 | 9400 | 9390 | 30 |
| 303 | 20240118 | 143200 | 1010942900 | 9390 | 9390 | 9390 | 9380 | 290 |
| 304 | 20240118 | 143100 | 1008220800 | 9390 | 9420 | 9420 | 9390 | 121 |
| 305 | 20240118 | 143000 | 1007083180 | 9420 | 9420 | 9420 | 9420 | 66 |
| 306 | 20240118 | 142900 | 1006461460 | 9420 | 9420 | 9420 | 9420 | 92 |
| 307 | 20240118 | 142800 | 1005594820 | 9420 | 9390 | 9420 | 9390 | 2884 |
| 308 | 20240118 | 142700 | 978448800 | 9390 | 9390 | 9390 | 9390 | 14 |
| 309 | 20240118 | 142600 | 978317340 | 9390 | 9390 | 9390 | 9390 | 26 |
| 310 | 20240118 | 142500 | 978073200 | 9390 | 9390 | 9400 | 9390 | 241 |
| 311 | 20240118 | 142400 | 975810200 | 9390 | 9390 | 9390 | 9390 | 105 |
| 312 | 20240118 | 142300 | 974824250 | 9390 | 9390 | 9390 | 9390 | 0 |
| 313 | 20240118 | 142200 | 974824250 | 9390 | 9390 | 9390 | 9390 | 0 |
| 314 | 20240118 | 142100 | 974824250 | 9390 | 9400 | 9400 | 9390 | 55 |
| 315 | 20240118 | 142000 | 974307720 | 9400 | 9400 | 9400 | 9400 | 50 |
| 316 | 20240118 | 141900 | 973837720 | 9400 | 9400 | 9400 | 9400 | 6 |
| 317 | 20240118 | 141800 | 973781320 | 9400 | 9390 | 9410 | 9390 | 552 |
| 318 | 20240118 | 141700 | 968595210 | 9410 | 9410 | 9410 | 9410 | 1 |
| 319 | 20240118 | 141600 | 968585800 | 9380 | 9390 | 9390 | 9380 | 850 |
| 320 | 20240118 | 141500 | 960612740 | 9390 | 9410 | 9410 | 9390 | 143 |
| 321 | 20240118 | 141400 | 959269950 | 9420 | 9420 | 9420 | 9420 | 190 |
| 322 | 20240118 | 141300 | 957480150 | 9420 | 9380 | 9420 | 9380 | 62 |
| 323 | 20240118 | 141200 | 956898510 | 9420 | 9400 | 9420 | 9400 | 352 |
| 324 | 20240118 | 141100 | 953584270 | 9400 | 9400 | 9400 | 9400 | 473 |
| 325 | 20240118 | 141000 | 949138070 | 9420 | 9420 | 9420 | 9420 | 0 |
| 326 | 20240118 | 140900 | 949138070 | 9420 | 9420 | 9420 | 9390 | 195 |
| 327 | 20240118 | 140800 | 947306960 | 9390 | 9390 | 9400 | 9390 | 384 |
| 328 | 20240118 | 140700 | 943699300 | 9420 | 9420 | 9420 | 9420 | 0 |
| 329 | 20240118 | 140600 | 943699300 | 9420 | 9420 | 9420 | 9420 | 0 |
| 330 | 20240118 | 140500 | 943699300 | 9420 | 9420 | 9420 | 9420 | 5 |
| 331 | 20240118 | 140400 | 943652200 | 9420 | 9380 | 9420 | 9380 | 9 |
| 332 | 20240118 | 140300 | 943567580 | 9420 | 9420 | 9420 | 9420 | 1 |
| 333 | 20240118 | 140200 | 943558160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 334 | 20240118 | 140100 | 943558160 | 9420 | 9380 | 9420 | 9380 | 130 |
| 335 | 20240118 | 140000 | 942336640 | 9420 | 9400 | 9420 | 9400 | 4 |
| 336 | 20240118 | 135900 | 942299000 | 9380 | 9390 | 9390 | 9380 | 100 |
| 337 | 20240118 | 135800 | 941360820 | 9380 | 9380 | 9380 | 9380 | 0 |
| 338 | 20240118 | 135700 | 941360820 | 9380 | 9380 | 9380 | 9380 | 45 |
| 339 | 20240118 | 135600 | 940938720 | 9380 | 9380 | 9380 | 9380 | 300 |
| 340 | 20240118 | 135500 | 938124720 | 9380 | 9380 | 9380 | 9380 | 70 |
| 341 | 20240118 | 135400 | 937468120 | 9380 | 9390 | 9390 | 9380 | 500 |
| 342 | 20240118 | 135300 | 932777750 | 9380 | 9380 | 9380 | 9380 | 0 |
| 343 | 20240118 | 135200 | 932777750 | 9380 | 9380 | 9380 | 9380 | 44 |
| 344 | 20240118 | 135100 | 932365030 | 9430 | 9430 | 9430 | 9430 | 0 |
| 345 | 20240118 | 135000 | 932365030 | 9430 | 9380 | 9430 | 9380 | 488 |
| 346 | 20240118 | 134900 | 927787540 | 9380 | 9380 | 9380 | 9380 | 300 |
| 347 | 20240118 | 134800 | 924973540 | 9380 | 9380 | 9380 | 9380 | 0 |
| 348 | 20240118 | 134700 | 924973540 | 9380 | 9380 | 9380 | 9380 | 0 |
| 349 | 20240118 | 134600 | 924973540 | 9380 | 9440 | 9440 | 9370 | 2060 |
| 350 | 20240118 | 134500 | 905654160 | 9440 | 9410 | 9440 | 9390 | 2041 |
| 351 | 20240118 | 134400 | 886478670 | 9410 | 9420 | 9420 | 9410 | 1347 |
| 352 | 20240118 | 134300 | 873794480 | 9420 | 9420 | 9420 | 9420 | 0 |
| 353 | 20240118 | 134200 | 873794480 | 9420 | 9430 | 9430 | 9420 | 671 |
| 354 | 20240118 | 134100 | 867468950 | 9430 | 9430 | 9440 | 9430 | 1011 |
| 355 | 20240118 | 134000 | 857935120 | 9440 | 9440 | 9440 | 9440 | 60 |
| 356 | 20240118 | 133900 | 857368720 | 9430 | 9440 | 9440 | 9430 | 23 |
| 357 | 20240118 | 133800 | 857151820 | 9440 | 9440 | 9440 | 9440 | 2 |
| 358 | 20240118 | 133700 | 857132940 | 9450 | 9450 | 9450 | 9430 | 1313 |
| 359 | 20240118 | 133600 | 844727090 | 9470 | 9510 | 9510 | 9460 | 1221 |
| 360 | 20240118 | 133500 | 833164240 | 9510 | 9480 | 9510 | 9480 | 106 |
| 361 | 20240118 | 133400 | 832157620 | 9470 | 9470 | 9470 | 9470 | 21 |
| 362 | 20240118 | 133300 | 831958750 | 9480 | 9520 | 9520 | 9480 | 674 |
| 363 | 20240118 | 133200 | 825569150 | 9520 | 9520 | 9520 | 9520 | 0 |
| 364 | 20240118 | 133100 | 825569150 | 9520 | 9520 | 9520 | 9520 | 0 |
| 365 | 20240118 | 133000 | 825569150 | 9520 | 9480 | 9520 | 9480 | 104 |
| 366 | 20240118 | 132900 | 824579610 | 9480 | 9480 | 9480 | 9480 | 15 |
| 367 | 20240118 | 132800 | 824437410 | 9480 | 9500 | 9500 | 9480 | 670 |
| 368 | 20240118 | 132700 | 818079130 | 9500 | 9500 | 9500 | 9500 | 1000 |
| 369 | 20240118 | 132600 | 808579130 | 9500 | 9500 | 9500 | 9490 | 1934 |
| 370 | 20240118 | 132500 | 790215490 | 9520 | 9500 | 9520 | 9500 | 58 |
| 371 | 20240118 | 132400 | 789664210 | 9500 | 9490 | 9500 | 9490 | 8 |
| 372 | 20240118 | 132300 | 789588260 | 9490 | 9490 | 9490 | 9490 | 0 |
| 373 | 20240118 | 132200 | 789588260 | 9490 | 9490 | 9490 | 9490 | 0 |
| 374 | 20240118 | 132100 | 789588260 | 9490 | 9490 | 9490 | 9490 | 70 |
| 375 | 20240118 | 132000 | 788923960 | 9490 | 9520 | 9520 | 9490 | 65 |
| 376 | 20240118 | 131900 | 788306660 | 9490 | 9490 | 9490 | 9490 | 13 |
| 377 | 20240118 | 131800 | 788183290 | 9510 | 9510 | 9510 | 9510 | 0 |
| 378 | 20240118 | 131700 | 788183290 | 9510 | 9480 | 9510 | 9480 | 162 |
| 379 | 20240118 | 131600 | 786642760 | 9480 | 9480 | 9480 | 9470 | 1408 |
| 380 | 20240118 | 131500 | 773296050 | 9480 | 9480 | 9480 | 9480 | 5 |
| 381 | 20240118 | 131400 | 773248650 | 9480 | 9480 | 9480 | 9480 | 0 |
| 382 | 20240118 | 131300 | 773248650 | 9480 | 9480 | 9480 | 9480 | 45 |
| 383 | 20240118 | 131200 | 772822050 | 9480 | 9480 | 9480 | 9480 | 165 |
| 384 | 20240118 | 131100 | 771257850 | 9520 | 9510 | 9520 | 9510 | 102 |
| 385 | 20240118 | 131000 | 770287380 | 9510 | 9510 | 9510 | 9510 | 0 |
| 386 | 20240118 | 130900 | 770287380 | 9510 | 9510 | 9510 | 9510 | 1 |
| 387 | 20240118 | 130800 | 770277870 | 9520 | 9520 | 9520 | 9520 | 0 |
| 388 | 20240118 | 130700 | 770277870 | 9520 | 9440 | 9520 | 9440 | 533 |
| 389 | 20240118 | 130600 | 765230450 | 9440 | 9450 | 9450 | 9440 | 147 |
| 390 | 20240118 | 130500 | 763842390 | 9500 | 9500 | 9500 | 9500 | 2 |
| 391 | 20240118 | 130400 | 763823390 | 9450 | 9510 | 9510 | 9450 | 4 |
| 392 | 20240118 | 130300 | 763785410 | 9450 | 9450 | 9450 | 9450 | 95 |
| 393 | 20240118 | 130200 | 762887660 | 9520 | 9520 | 9520 | 9520 | 0 |
| 394 | 20240118 | 130100 | 762887660 | 9520 | 9520 | 9520 | 9520 | 0 |
| 395 | 20240118 | 130000 | 762887660 | 9520 | 9520 | 9520 | 9520 | 302 |
| 396 | 20240118 | 125900 | 760012620 | 9520 | 9500 | 9520 | 9470 | 16 |
| 397 | 20240118 | 125800 | 759860490 | 9510 | 9470 | 9510 | 9470 | 369 |
| 398 | 20240118 | 125700 | 756365860 | 9470 | 9460 | 9470 | 9460 | 51 |
| 399 | 20240118 | 125600 | 755883390 | 9450 | 9450 | 9450 | 9450 | 1 |
| 400 | 20240118 | 125500 | 755873940 | 9460 | 9460 | 9460 | 9460 | 7 |
| 401 | 20240118 | 125400 | 755807720 | 9430 | 9410 | 9430 | 9400 | 1678 |
| 402 | 20240118 | 125300 | 740031370 | 9420 | 9430 | 9430 | 9420 | 189 |
| 403 | 20240118 | 125200 | 738250690 | 9430 | 9430 | 9430 | 9430 | 0 |
| 404 | 20240118 | 125100 | 738250690 | 9430 | 9430 | 9430 | 9430 | 122 |
| 405 | 20240118 | 125000 | 737100230 | 9430 | 9430 | 9430 | 9430 | 227 |
| 406 | 20240118 | 124900 | 734959620 | 9420 | 9420 | 9420 | 9420 | 0 |
| 407 | 20240118 | 124800 | 734959620 | 9420 | 9420 | 9420 | 9420 | 0 |
| 408 | 20240118 | 124700 | 734959620 | 9420 | 9420 | 9420 | 9420 | 20 |
| 409 | 20240118 | 124600 | 734771220 | 9420 | 9420 | 9420 | 9420 | 95 |
| 410 | 20240118 | 124500 | 733876320 | 9430 | 9460 | 9460 | 9430 | 431 |
| 411 | 20240118 | 124400 | 729801660 | 9470 | 9470 | 9470 | 9470 | 0 |
| 412 | 20240118 | 124300 | 729801660 | 9470 | 9470 | 9470 | 9470 | 1 |
| 413 | 20240118 | 124200 | 729792190 | 9470 | 9470 | 9470 | 9470 | 1 |
| 414 | 20240118 | 124100 | 729782720 | 9470 | 9470 | 9470 | 9470 | 34 |
| 415 | 20240118 | 124000 | 729460740 | 9470 | 9460 | 9470 | 9460 | 1703 |
| 416 | 20240118 | 123900 | 713350350 | 9440 | 9440 | 9440 | 9440 | 0 |
| 417 | 20240118 | 123800 | 713350350 | 9440 | 9440 | 9440 | 9440 | 0 |
| 418 | 20240118 | 123700 | 713350350 | 9440 | 9450 | 9450 | 9440 | 255 |
| 419 | 20240118 | 123600 | 710941100 | 9410 | 9420 | 9420 | 9410 | 200 |
| 420 | 20240118 | 123500 | 709058210 | 9420 | 9420 | 9420 | 9420 | 100 |
| 421 | 20240118 | 123400 | 708116210 | 9410 | 9410 | 9410 | 9410 | 201 |
| 422 | 20240118 | 123300 | 706224800 | 9410 | 9410 | 9410 | 9410 | 289 |
| 423 | 20240118 | 123200 | 703505310 | 9410 | 9410 | 9410 | 9410 | 100 |
| 424 | 20240118 | 123100 | 702564310 | 9410 | 9410 | 9410 | 9410 | 0 |
| 425 | 20240118 | 123000 | 702564310 | 9410 | 9430 | 9430 | 9410 | 200 |
| 426 | 20240118 | 122900 | 700679900 | 9430 | 9440 | 9440 | 9430 | 500 |
| 427 | 20240118 | 122800 | 695962720 | 9440 | 9440 | 9440 | 9440 | 1000 |
| 428 | 20240118 | 122700 | 686522720 | 9440 | 9440 | 9440 | 9440 | 1307 |
| 429 | 20240118 | 122600 | 674184640 | 9450 | 9450 | 9450 | 9450 | 0 |
| 430 | 20240118 | 122500 | 674184640 | 9450 | 9450 | 9450 | 9450 | 30 |
| 431 | 20240118 | 122400 | 673901140 | 9450 | 9450 | 9450 | 9450 | 13 |
| 432 | 20240118 | 122300 | 673778290 | 9450 | 9450 | 9450 | 9450 | 2 |
| 433 | 20240118 | 122200 | 673759390 | 9450 | 9440 | 9450 | 9440 | 97 |
| 434 | 20240118 | 122100 | 672843440 | 9440 | 9440 | 9440 | 9440 | 0 |
| 435 | 20240118 | 122000 | 672843440 | 9440 | 9440 | 9440 | 9440 | 0 |
| 436 | 20240118 | 121900 | 672843440 | 9440 | 9440 | 9440 | 9440 | 0 |
| 437 | 20240118 | 121800 | 672843440 | 9440 | 9440 | 9440 | 9440 | 0 |
| 438 | 20240118 | 121700 | 672843440 | 9440 | 9440 | 9440 | 9440 | 2 |
| 439 | 20240118 | 121600 | 672824560 | 9450 | 9450 | 9450 | 9450 | 0 |
| 440 | 20240118 | 121500 | 672824560 | 9450 | 9450 | 9450 | 9450 | 0 |
| 441 | 20240118 | 121400 | 672824560 | 9450 | 9450 | 9450 | 9450 | 0 |
| 442 | 20240118 | 121300 | 672824560 | 9450 | 9390 | 9450 | 9390 | 87 |
| 443 | 20240118 | 121200 | 672007570 | 9390 | 9400 | 9400 | 9390 | 120 |
| 444 | 20240118 | 121100 | 670880740 | 9400 | 9390 | 9400 | 9390 | 202 |
| 445 | 20240118 | 121000 | 668981980 | 9400 | 9400 | 9400 | 9400 | 0 |
| 446 | 20240118 | 120900 | 668981980 | 9400 | 9400 | 9400 | 9400 | 1 |
| 447 | 20240118 | 120800 | 668972580 | 9400 | 9400 | 9400 | 9400 | 118 |
| 448 | 20240118 | 120700 | 667863380 | 9400 | 9410 | 9410 | 9400 | 229 |
| 449 | 20240118 | 120600 | 665710770 | 9400 | 9410 | 9410 | 9400 | 111 |
| 450 | 20240118 | 120500 | 664666800 | 9410 | 9440 | 9450 | 9410 | 16 |
| 451 | 20240118 | 120400 | 664515720 | 9400 | 9400 | 9400 | 9400 | 100 |
| 452 | 20240118 | 120300 | 663575720 | 9410 | 9410 | 9410 | 9410 | 214 |
| 453 | 20240118 | 120200 | 661561980 | 9410 | 9400 | 9410 | 9400 | 3 |
| 454 | 20240118 | 120100 | 661533770 | 9380 | 9380 | 9380 | 9380 | 50 |
| 455 | 20240118 | 120000 | 661064770 | 9370 | 9370 | 9370 | 9370 | 23 |
| 456 | 20240118 | 115900 | 660849260 | 9370 | 9370 | 9370 | 9340 | 454 |
| 457 | 20240118 | 115800 | 656608780 | 9340 | 9380 | 9380 | 9340 | 196 |
| 458 | 20240118 | 115700 | 654777010 | 9360 | 9350 | 9360 | 9250 | 5229 |
| 459 | 20240118 | 115600 | 606151190 | 9350 | 9410 | 9410 | 9310 | 3826 |
| 460 | 20240118 | 115500 | 570308970 | 9410 | 9430 | 9450 | 9410 | 1159 |
| 461 | 20240118 | 115400 | 559390050 | 9450 | 9430 | 9450 | 9430 | 196 |
| 462 | 20240118 | 115300 | 557541730 | 9450 | 9460 | 9460 | 9450 | 4 |
| 463 | 20240118 | 115200 | 557503910 | 9460 | 9460 | 9460 | 9460 | 23 |
| 464 | 20240118 | 115100 | 557286330 | 9460 | 9460 | 9460 | 9460 | 2 |
| 465 | 20240118 | 115000 | 557267410 | 9450 | 9450 | 9450 | 9450 | 0 |
| 466 | 20240118 | 114900 | 557267410 | 9450 | 9450 | 9460 | 9420 | 304 |
| 467 | 20240118 | 114800 | 554402500 | 9450 | 9450 | 9450 | 9410 | 474 |
| 468 | 20240118 | 114700 | 549929600 | 9460 | 9450 | 9460 | 9450 | 26 |
| 469 | 20240118 | 114600 | 549683890 | 9450 | 9420 | 9460 | 9420 | 1363 |
| 470 | 20240118 | 114500 | 536843990 | 9420 | 9470 | 9470 | 9420 | 1015 |
| 471 | 20240118 | 114400 | 527269270 | 9450 | 9470 | 9470 | 9450 | 707 |
| 472 | 20240118 | 114300 | 520588010 | 9470 | 9460 | 9490 | 9450 | 1057 |
| 473 | 20240118 | 114200 | 510594260 | 9490 | 9490 | 9490 | 9470 | 1093 |
| 474 | 20240118 | 114100 | 500233160 | 9490 | 9500 | 9500 | 9490 | 23 |
| 475 | 20240118 | 114000 | 500014690 | 9500 | 9500 | 9500 | 9500 | 100 |
| 476 | 20240118 | 113900 | 499064690 | 9500 | 9490 | 9500 | 9490 | 55 |
| 477 | 20240118 | 113800 | 498542700 | 9490 | 9490 | 9490 | 9490 | 22 |
| 478 | 20240118 | 113700 | 498333920 | 9500 | 9510 | 9510 | 9500 | 1211 |
| 479 | 20240118 | 113600 | 486826660 | 9510 | 9510 | 9530 | 9510 | 53 |
| 480 | 20240118 | 113500 | 486322410 | 9530 | 9530 | 9530 | 9520 | 71 |
| 481 | 20240118 | 113400 | 485645820 | 9530 | 9540 | 9540 | 9530 | 2 |
| 482 | 20240118 | 113300 | 485626750 | 9510 | 9520 | 9530 | 9510 | 105 |
| 483 | 20240118 | 113200 | 484626740 | 9540 | 9540 | 9540 | 9540 | 0 |
| 484 | 20240118 | 113100 | 484626740 | 9540 | 9540 | 9540 | 9540 | 5 |
| 485 | 20240118 | 113000 | 484579040 | 9540 | 9500 | 9540 | 9500 | 2 |
| 486 | 20240118 | 112900 | 484560000 | 9550 | 9550 | 9550 | 9550 | 0 |
| 487 | 20240118 | 112800 | 484560000 | 9550 | 9550 | 9550 | 9550 | 1 |
| 488 | 20240118 | 112700 | 484550450 | 9510 | 9500 | 9560 | 9500 | 303 |
| 489 | 20240118 | 112600 | 481670570 | 9570 | 9560 | 9570 | 9500 | 202 |
| 490 | 20240118 | 112500 | 479748680 | 9500 | 9520 | 9520 | 9500 | 120 |
| 491 | 20240118 | 112400 | 478608280 | 9520 | 9510 | 9520 | 9510 | 18 |
| 492 | 20240118 | 112300 | 478437090 | 9520 | 9520 | 9520 | 9520 | 156 |
| 493 | 20240118 | 112200 | 476951970 | 9520 | 9520 | 9520 | 9520 | 0 |
| 494 | 20240118 | 112100 | 476951970 | 9520 | 9570 | 9570 | 9520 | 121 |
| 495 | 20240118 | 112000 | 475799550 | 9570 | 9570 | 9570 | 9570 | 5 |
| 496 | 20240118 | 111900 | 475751700 | 9580 | 9580 | 9580 | 9580 | 0 |
| 497 | 20240118 | 111800 | 475751700 | 9580 | 9580 | 9580 | 9580 | 0 |
| 498 | 20240118 | 111700 | 475751700 | 9580 | 9580 | 9580 | 9580 | 1 |
| 499 | 20240118 | 111600 | 475742120 | 9570 | 9570 | 9580 | 9570 | 617 |
| 500 | 20240118 | 111500 | 469833150 | 9570 | 9540 | 9570 | 9540 | 101 |
| 501 | 20240118 | 111400 | 468869550 | 9540 | 9540 | 9540 | 9540 | 1 |
| 502 | 20240118 | 111300 | 468860010 | 9510 | 9510 | 9510 | 9510 | 40 |
| 503 | 20240118 | 111200 | 468479610 | 9530 | 9520 | 9530 | 9520 | 201 |
| 504 | 20240118 | 111100 | 466564090 | 9510 | 9510 | 9510 | 9510 | 15 |
| 505 | 20240118 | 111000 | 466421440 | 9500 | 9510 | 9510 | 9500 | 178 |
| 506 | 20240118 | 110900 | 464729250 | 9510 | 9510 | 9510 | 9490 | 1571 |
| 507 | 20240118 | 110800 | 449818080 | 9510 | 9530 | 9530 | 9510 | 11 |
| 508 | 20240118 | 110700 | 449713450 | 9510 | 9510 | 9510 | 9510 | 191 |
| 509 | 20240118 | 110600 | 447897040 | 9520 | 9520 | 9520 | 9520 | 19 |
| 510 | 20240118 | 110500 | 447716160 | 9520 | 9520 | 9520 | 9520 | 0 |
| 511 | 20240118 | 110400 | 447716160 | 9520 | 9510 | 9520 | 9500 | 3371 |
| 512 | 20240118 | 110300 | 415683760 | 9510 | 9510 | 9510 | 9510 | 20 |
| 513 | 20240118 | 110200 | 415493560 | 9520 | 9510 | 9520 | 9510 | 101 |
| 514 | 20240118 | 110100 | 414533040 | 9520 | 9520 | 9520 | 9520 | 4 |
| 515 | 20240118 | 110000 | 414494960 | 9530 | 9530 | 9530 | 9530 | 0 |
| 516 | 20240118 | 105900 | 414494960 | 9530 | 9520 | 9530 | 9520 | 66 |
| 517 | 20240118 | 105800 | 413866160 | 9520 | 9520 | 9520 | 9520 | 3 |
| 518 | 20240118 | 105700 | 413837600 | 9520 | 9530 | 9530 | 9520 | 829 |
| 519 | 20240118 | 105600 | 405945020 | 9530 | 9550 | 9550 | 9530 | 921 |
| 520 | 20240118 | 105500 | 397157840 | 9580 | 9580 | 9580 | 9580 | 28 |
| 521 | 20240118 | 105400 | 396889600 | 9580 | 9590 | 9590 | 9580 | 72 |
| 522 | 20240118 | 105300 | 396199220 | 9590 | 9590 | 9590 | 9590 | 0 |
| 523 | 20240118 | 105200 | 396199220 | 9590 | 9590 | 9590 | 9590 | 25 |
| 524 | 20240118 | 105100 | 395959470 | 9600 | 9590 | 9600 | 9590 | 200 |
| 525 | 20240118 | 105000 | 394039580 | 9590 | 9590 | 9590 | 9590 | 8 |
| 526 | 20240118 | 104900 | 393962860 | 9590 | 9590 | 9590 | 9590 | 1 |
| 527 | 20240118 | 104800 | 393953270 | 9590 | 9590 | 9590 | 9590 | 30 |
| 528 | 20240118 | 104700 | 393665570 | 9590 | 9590 | 9590 | 9590 | 0 |
| 529 | 20240118 | 104600 | 393665570 | 9590 | 9590 | 9590 | 9590 | 1 |
| 530 | 20240118 | 104500 | 393655980 | 9590 | 9590 | 9590 | 9590 | 192 |
| 531 | 20240118 | 104400 | 391814700 | 9590 | 9590 | 9590 | 9590 | 95 |
| 532 | 20240118 | 104300 | 390903650 | 9580 | 9580 | 9580 | 9530 | 653 |
| 533 | 20240118 | 104200 | 384664670 | 9590 | 9540 | 9590 | 9540 | 4 |
| 534 | 20240118 | 104100 | 384626410 | 9510 | 9540 | 9540 | 9510 | 2713 |
| 535 | 20240118 | 104000 | 358808720 | 9550 | 9570 | 9570 | 9550 | 545 |
| 536 | 20240118 | 103900 | 353602470 | 9580 | 9580 | 9580 | 9580 | 42 |
| 537 | 20240118 | 103800 | 353200110 | 9600 | 9600 | 9600 | 9590 | 481 |
| 538 | 20240118 | 103700 | 348584690 | 9610 | 9610 | 9610 | 9610 | 0 |
| 539 | 20240118 | 103600 | 348584690 | 9610 | 9610 | 9610 | 9610 | 1 |
| 540 | 20240118 | 103500 | 348575080 | 9610 | 9610 | 9610 | 9610 | 314 |
| 541 | 20240118 | 103400 | 345557540 | 9620 | 9620 | 9620 | 9620 | 100 |
| 542 | 20240118 | 103300 | 344595540 | 9620 | 9620 | 9620 | 9620 | 230 |
| 543 | 20240118 | 103200 | 342382940 | 9610 | 9610 | 9610 | 9610 | 0 |
| 544 | 20240118 | 103100 | 342382940 | 9610 | 9620 | 9620 | 9610 | 192 |
| 545 | 20240118 | 103000 | 340536520 | 9610 | 9610 | 9610 | 9610 | 319 |
| 546 | 20240118 | 102900 | 337470930 | 9600 | 9600 | 9600 | 9600 | 0 |
| 547 | 20240118 | 102800 | 337470930 | 9600 | 9600 | 9600 | 9600 | 96 |
| 548 | 20240118 | 102700 | 336549330 | 9600 | 9600 | 9600 | 9600 | 0 |
| 549 | 20240118 | 102600 | 336549330 | 9600 | 9600 | 9600 | 9600 | 79 |
| 550 | 20240118 | 102500 | 335790930 | 9600 | 9600 | 9600 | 9600 | 109 |
| 551 | 20240118 | 102400 | 334744530 | 9610 | 9610 | 9610 | 9610 | 0 |
| 552 | 20240118 | 102300 | 334744530 | 9610 | 9610 | 9610 | 9610 | 2 |
| 553 | 20240118 | 102200 | 334725310 | 9610 | 9610 | 9610 | 9610 | 0 |
| 554 | 20240118 | 102100 | 334725310 | 9610 | 9620 | 9620 | 9610 | 822 |
| 555 | 20240118 | 102000 | 326824460 | 9620 | 9610 | 9620 | 9610 | 110 |
| 556 | 20240118 | 101900 | 325767260 | 9620 | 9620 | 9620 | 9620 | 12 |
| 557 | 20240118 | 101800 | 325651820 | 9620 | 9620 | 9620 | 9620 | 194 |
| 558 | 20240118 | 101700 | 323785540 | 9610 | 9620 | 9620 | 9610 | 361 |
| 559 | 20240118 | 101600 | 320313410 | 9620 | 9630 | 9630 | 9620 | 365 |
| 560 | 20240118 | 101500 | 316801900 | 9620 | 9630 | 9630 | 9620 | 974 |
| 561 | 20240118 | 101400 | 307427280 | 9630 | 9630 | 9630 | 9630 | 20 |
| 562 | 20240118 | 101300 | 307234680 | 9630 | 9630 | 9630 | 9620 | 494 |
| 563 | 20240118 | 101200 | 302479460 | 9630 | 9630 | 9630 | 9630 | 50 |
| 564 | 20240118 | 101100 | 301997960 | 9630 | 9630 | 9630 | 9630 | 0 |
| 565 | 20240118 | 101000 | 301997960 | 9630 | 9630 | 9630 | 9630 | 11 |
| 566 | 20240118 | 100900 | 301892030 | 9620 | 9620 | 9620 | 9620 | 200 |
| 567 | 20240118 | 100800 | 299968030 | 9620 | 9620 | 9620 | 9620 | 0 |
| 568 | 20240118 | 100700 | 299968030 | 9620 | 9620 | 9620 | 9620 | 500 |
| 569 | 20240118 | 100600 | 295158030 | 9620 | 9620 | 9620 | 9620 | 83 |
| 570 | 20240118 | 100500 | 294359570 | 9620 | 9620 | 9620 | 9620 | 831 |
| 571 | 20240118 | 100400 | 286365350 | 9620 | 9620 | 9620 | 9620 | 0 |
| 572 | 20240118 | 100300 | 286365350 | 9620 | 9590 | 9620 | 9590 | 612 |
| 573 | 20240118 | 100200 | 280484720 | 9590 | 9590 | 9590 | 9590 | 100 |
| 574 | 20240118 | 100100 | 279525720 | 9590 | 9590 | 9590 | 9590 | 46 |
| 575 | 20240118 | 100000 | 279084580 | 9590 | 9590 | 9590 | 9590 | 141 |
| 576 | 20240118 | 095900 | 277732390 | 9590 | 9590 | 9590 | 9550 | 299 |
| 577 | 20240118 | 095800 | 274866380 | 9590 | 9540 | 9590 | 9540 | 603 |
| 578 | 20240118 | 095700 | 269103660 | 9550 | 9550 | 9550 | 9550 | 99 |
| 579 | 20240118 | 095600 | 268158210 | 9590 | 9580 | 9590 | 9560 | 1591 |
| 580 | 20240118 | 095500 | 252936220 | 9580 | 9590 | 9590 | 9580 | 179 |
| 581 | 20240118 | 095400 | 251221290 | 9590 | 9590 | 9590 | 9590 | 31 |
| 582 | 20240118 | 095300 | 250924000 | 9590 | 9590 | 9590 | 9590 | 0 |
| 583 | 20240118 | 095200 | 250924000 | 9590 | 9590 | 9590 | 9590 | 100 |
| 584 | 20240118 | 095100 | 249965000 | 9590 | 9570 | 9590 | 9570 | 941 |
| 585 | 20240118 | 095000 | 240958590 | 9570 | 9570 | 9570 | 9570 | 116 |
| 586 | 20240118 | 094900 | 239848470 | 9590 | 9590 | 9590 | 9590 | 3279 |
| 587 | 20240118 | 094800 | 208402860 | 9590 | 9590 | 9590 | 9590 | 193 |
| 588 | 20240118 | 094700 | 206551990 | 9590 | 9560 | 9600 | 9530 | 1109 |
| 589 | 20240118 | 094600 | 195973640 | 9600 | 9600 | 9600 | 9600 | 1 |
| 590 | 20240118 | 094500 | 195964040 | 9600 | 9570 | 9600 | 9570 | 2 |
| 591 | 20240118 | 094400 | 195944870 | 9570 | 9600 | 9600 | 9570 | 91 |
| 592 | 20240118 | 094300 | 195073910 | 9620 | 9620 | 9620 | 9620 | 0 |
| 593 | 20240118 | 094200 | 195073910 | 9620 | 9620 | 9620 | 9620 | 0 |
| 594 | 20240118 | 094100 | 195073910 | 9620 | 9620 | 9620 | 9620 | 0 |
| 595 | 20240118 | 094000 | 195073910 | 9620 | 9620 | 9620 | 9530 | 1530 |
| 596 | 20240118 | 093900 | 180456370 | 9620 | 9620 | 9620 | 9620 | 4 |
| 597 | 20240118 | 093800 | 180417890 | 9620 | 9620 | 9620 | 9580 | 142 |
| 598 | 20240118 | 093700 | 179055850 | 9620 | 9590 | 9620 | 9590 | 205 |
| 599 | 20240118 | 093600 | 177089750 | 9590 | 9590 | 9590 | 9590 | 82 |
| 600 | 20240118 | 093500 | 176303370 | 9590 | 9600 | 9620 | 9590 | 162 |
| 601 | 20240118 | 093400 | 174748170 | 9600 | 9600 | 9600 | 9600 | 317 |
| 602 | 20240118 | 093300 | 171704970 | 9620 | 9620 | 9620 | 9620 | 10 |
| 603 | 20240118 | 093200 | 171608770 | 9620 | 9630 | 9630 | 9620 | 10 |
| 604 | 20240118 | 093100 | 171512520 | 9630 | 9620 | 9630 | 9620 | 1065 |
| 605 | 20240118 | 093000 | 161266120 | 9620 | 9620 | 9620 | 9620 | 17 |
| 606 | 20240118 | 092900 | 161102580 | 9530 | 9530 | 9530 | 9530 | 0 |
| 607 | 20240118 | 092800 | 161102580 | 9530 | 9530 | 9530 | 9530 | 0 |
| 608 | 20240118 | 092700 | 161102580 | 9530 | 9570 | 9570 | 9530 | 307 |
| 609 | 20240118 | 092600 | 158167630 | 9570 | 9600 | 9600 | 9560 | 1739 |
| 610 | 20240118 | 092500 | 141478600 | 9600 | 9640 | 9640 | 9600 | 226 |
| 611 | 20240118 | 092400 | 139308880 | 9640 | 9640 | 9640 | 9640 | 94 |
| 612 | 20240118 | 092300 | 138402720 | 9600 | 9600 | 9600 | 9600 | 1 |
| 613 | 20240118 | 092200 | 138393120 | 9600 | 9620 | 9620 | 9600 | 24 |
| 614 | 20240118 | 092100 | 138162550 | 9600 | 9650 | 9650 | 9600 | 946 |
| 615 | 20240118 | 092000 | 129080300 | 9650 | 9650 | 9650 | 9650 | 10 |
| 616 | 20240118 | 091900 | 128983800 | 9600 | 9600 | 9600 | 9600 | 0 |
| 617 | 20240118 | 091800 | 128983800 | 9600 | 9640 | 9670 | 9600 | 527 |
| 618 | 20240118 | 091700 | 123912570 | 9690 | 9690 | 9690 | 9690 | 1 |
| 619 | 20240118 | 091600 | 123902880 | 9690 | 9690 | 9690 | 9690 | 329 |
| 620 | 20240118 | 091500 | 120714870 | 9690 | 9670 | 9700 | 9670 | 848 |
| 621 | 20240118 | 091400 | 112496820 | 9670 | 9640 | 9670 | 9640 | 1062 |
| 622 | 20240118 | 091300 | 102249280 | 9640 | 9600 | 9640 | 9560 | 500 |
| 623 | 20240118 | 091200 | 97455000 | 9600 | 9620 | 9630 | 9600 | 49 |
| 624 | 20240118 | 091100 | 96984410 | 9610 | 9540 | 9620 | 9530 | 1602 |
| 625 | 20240118 | 091000 | 81618360 | 9540 | 9540 | 9540 | 9540 | 490 |
| 626 | 20240118 | 090900 | 76943760 | 9550 | 9500 | 9550 | 9490 | 941 |
| 627 | 20240118 | 090800 | 67999870 | 9500 | 9500 | 9500 | 9490 | 975 |
| 628 | 20240118 | 090700 | 58738370 | 9500 | 9540 | 9560 | 9500 | 286 |
| 629 | 20240118 | 090600 | 56020040 | 9520 | 9520 | 9520 | 9520 | 1 |
| 630 | 20240118 | 090500 | 56010520 | 9500 | 9500 | 9500 | 9500 | 100 |
| 631 | 20240118 | 090400 | 55060520 | 9510 | 9510 | 9510 | 9500 | 499 |
| 632 | 20240118 | 090300 | 50316470 | 9510 | 9510 | 9510 | 9510 | 80 |
| 633 | 20240118 | 090200 | 49555670 | 9560 | 9560 | 9560 | 9560 | 0 |
| 634 | 20240118 | 090100 | 49555670 | 9560 | 9570 | 9570 | 9470 | 2200 |
| 635 | 20240118 | 090000 | 28608330 | 9620 | 9600 | 9630 | 9590 | 2980 |