31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 3 | 20240118 | 193600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20240118 | 193500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20240118 | 193400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20240118 | 193300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20240118 | 193200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20240118 | 193100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20240118 | 193000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20240118 | 192900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20240118 | 192800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20240118 | 192700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20240118 | 192600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20240118 | 192500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20240118 | 192400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20240118 | 192300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20240118 | 192200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20240118 | 192100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20240118 | 192000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20240118 | 191900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20240118 | 191800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20240118 | 191700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20240118 | 191600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20240118 | 191500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20240118 | 191400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20240118 | 191300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20240118 | 191200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20240118 | 191100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20240118 | 191000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20240118 | 190900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20240118 | 190800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20240118 | 190700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 33 | 20240118 | 190600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20240118 | 190500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20240118 | 190400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20240118 | 190300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20240118 | 190200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20240118 | 190100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20240118 | 190000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20240118 | 185900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20240118 | 185800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20240118 | 185700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20240118 | 185600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20240118 | 185500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20240118 | 185400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20240118 | 185300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20240118 | 185200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20240118 | 185100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20240118 | 185000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20240118 | 184900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20240118 | 184800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20240118 | 184700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20240118 | 184600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20240118 | 184500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20240118 | 184400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20240118 | 184300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20240118 | 184200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20240118 | 184100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20240118 | 184000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20240118 | 183900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20240118 | 183800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20240118 | 183700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 63 | 20240118 | 183600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20240118 | 183500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20240118 | 183400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20240118 | 183300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20240118 | 183200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20240118 | 183100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20240118 | 183000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20240118 | 182900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20240118 | 182800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20240118 | 182700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20240118 | 182600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20240118 | 182500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20240118 | 182400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20240118 | 182300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20240118 | 182200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20240118 | 182100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20240118 | 182000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20240118 | 181900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20240118 | 181800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20240118 | 181700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20240118 | 181600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20240118 | 181500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20240118 | 181400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20240118 | 181300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20240118 | 181200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20240118 | 181100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20240118 | 181000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20240118 | 180900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20240118 | 180800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20240118 | 180700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 93 | 20240118 | 180600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20240118 | 180500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20240118 | 180400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20240118 | 180300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20240118 | 180200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20240118 | 180100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20240118 | 180000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20240118 | 175900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20240118 | 175800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20240118 | 175700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20240118 | 175600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20240118 | 175500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20240118 | 175400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20240118 | 175300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20240118 | 175200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20240118 | 175100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20240118 | 175000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20240118 | 174900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20240118 | 174800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20240118 | 174700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20240118 | 174600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20240118 | 174500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20240118 | 174400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20240118 | 174300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20240118 | 174200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20240118 | 174100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20240118 | 174000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20240118 | 173900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20240118 | 173800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20240118 | 173700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 123 | 20240118 | 173600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20240118 | 173500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20240118 | 173400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20240118 | 173300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20240118 | 173200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20240118 | 173100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20240118 | 173000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20240118 | 172900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20240118 | 172800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20240118 | 172700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20240118 | 172600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20240118 | 172500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20240118 | 172400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20240118 | 172300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20240118 | 172200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20240118 | 172100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20240118 | 172000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20240118 | 171900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20240118 | 171800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20240118 | 171700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20240118 | 171600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20240118 | 171500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20240118 | 171400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20240118 | 171300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20240118 | 171200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20240118 | 171100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20240118 | 171000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20240118 | 170900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20240118 | 170800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20240118 | 170700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 153 | 20240118 | 170600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20240118 | 170500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20240118 | 170400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20240118 | 170300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20240118 | 170200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20240118 | 170100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20240118 | 170000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20240118 | 165900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20240118 | 165800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20240118 | 165700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20240118 | 165600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20240118 | 165500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20240118 | 165400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20240118 | 165300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20240118 | 165200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20240118 | 165100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20240118 | 165000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20240118 | 164900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20240118 | 164800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20240118 | 164700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20240118 | 164600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20240118 | 164500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20240118 | 164400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20240118 | 164300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20240118 | 164200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20240118 | 164100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20240118 | 164000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20240118 | 163900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20240118 | 163800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20240118 | 163700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 183 | 20240118 | 163600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20240118 | 163500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20240118 | 163400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20240118 | 163300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20240118 | 163200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20240118 | 163100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20240118 | 163000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20240118 | 162900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20240118 | 162800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20240118 | 162700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20240118 | 162600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20240118 | 162500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20240118 | 162400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20240118 | 162300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20240118 | 162200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20240118 | 162100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20240118 | 162000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20240118 | 161900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20240118 | 161800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20240118 | 161700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20240118 | 161600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20240118 | 161500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20240118 | 161400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20240118 | 161300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20240118 | 161200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20240118 | 161100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20240118 | 161000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20240118 | 160900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20240118 | 160800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20240118 | 160700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 213 | 20240118 | 160600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20240118 | 160500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20240118 | 160400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20240118 | 160300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20240118 | 160200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20240118 | 160100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20240118 | 160000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20240118 | 155900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20240118 | 155800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20240118 | 155700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20240118 | 155600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20240118 | 155500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20240118 | 155400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20240118 | 155300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20240118 | 155200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20240118 | 155100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20240118 | 155000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20240118 | 154900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20240118 | 154800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20240118 | 154700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 233 | 20240118 | 154600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 234 | 20240118 | 154500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 235 | 20240118 | 154400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 236 | 20240118 | 154300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 237 | 20240118 | 154200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 238 | 20240118 | 154100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 239 | 20240118 | 154000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 240 | 20240118 | 153900 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 241 | 20240118 | 153800 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 242 | 20240118 | 153700 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 243 | 20240118 | 153600 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 244 | 20240118 | 153500 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 245 | 20240118 | 153400 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 246 | 20240118 | 153300 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 247 | 20240118 | 153200 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 248 | 20240118 | 153100 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 0 |
| 249 | 20240118 | 153000 | 1968882260 | 3810 | 3810 | 3810 | 3810 | 17646 |
| 250 | 20240118 | 152900 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 251 | 20240118 | 152800 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 252 | 20240118 | 152700 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 253 | 20240118 | 152600 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 254 | 20240118 | 152500 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 255 | 20240118 | 152400 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 256 | 20240118 | 152300 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 257 | 20240118 | 152200 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 258 | 20240118 | 152100 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 259 | 20240118 | 152000 | 1901651000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 260 | 20240118 | 151900 | 1901651000 | 3810 | 3805 | 3810 | 3785 | 3793 |
| 261 | 20240118 | 151800 | 1887223565 | 3800 | 3770 | 3800 | 3770 | 304 |
| 262 | 20240118 | 151700 | 1886070055 | 3765 | 3790 | 3790 | 3755 | 3512 |
| 263 | 20240118 | 151600 | 1872841775 | 3795 | 3795 | 3795 | 3795 | 327 |
| 264 | 20240118 | 151500 | 1871600810 | 3795 | 3810 | 3810 | 3795 | 1840 |
| 265 | 20240118 | 151400 | 1864595725 | 3810 | 3785 | 3810 | 3785 | 2450 |
| 266 | 20240118 | 151300 | 1855296515 | 3780 | 3780 | 3785 | 3775 | 2092 |
| 267 | 20240118 | 151200 | 1847389425 | 3780 | 3795 | 3795 | 3780 | 1769 |
| 268 | 20240118 | 151100 | 1840689190 | 3790 | 3810 | 3810 | 3785 | 646 |
| 269 | 20240118 | 151000 | 1838239175 | 3780 | 3805 | 3810 | 3780 | 6965 |
| 270 | 20240118 | 150900 | 1811765000 | 3805 | 3810 | 3810 | 3800 | 4429 |
| 271 | 20240118 | 150800 | 1794926505 | 3810 | 3795 | 3815 | 3790 | 3980 |
| 272 | 20240118 | 150700 | 1779787240 | 3800 | 3800 | 3810 | 3790 | 5456 |
| 273 | 20240118 | 150600 | 1759028340 | 3810 | 3785 | 3815 | 3775 | 8321 |
| 274 | 20240118 | 150500 | 1727365020 | 3810 | 3820 | 3820 | 3790 | 4523 |
| 275 | 20240118 | 150400 | 1710164715 | 3820 | 3785 | 3825 | 3785 | 7582 |
| 276 | 20240118 | 150300 | 1681277295 | 3780 | 3790 | 3790 | 3780 | 294 |
| 277 | 20240118 | 150200 | 1680163235 | 3785 | 3785 | 3800 | 3785 | 2666 |
| 278 | 20240118 | 150100 | 1670061715 | 3785 | 3785 | 3785 | 3775 | 3872 |
| 279 | 20240118 | 150000 | 1655434385 | 3785 | 3790 | 3790 | 3775 | 2672 |
| 280 | 20240118 | 145900 | 1645317210 | 3790 | 3765 | 3800 | 3765 | 6755 |
| 281 | 20240118 | 145800 | 1619732335 | 3775 | 3770 | 3775 | 3745 | 3458 |
| 282 | 20240118 | 145700 | 1606748760 | 3765 | 3765 | 3765 | 3750 | 2372 |
| 283 | 20240118 | 145600 | 1597835140 | 3765 | 3765 | 3765 | 3765 | 58 |
| 284 | 20240118 | 145500 | 1597616770 | 3765 | 3765 | 3765 | 3765 | 356 |
| 285 | 20240118 | 145400 | 1596276430 | 3770 | 3765 | 3770 | 3765 | 1477 |
| 286 | 20240118 | 145300 | 1590713005 | 3765 | 3765 | 3765 | 3765 | 1588 |
| 287 | 20240118 | 145200 | 1584734185 | 3765 | 3770 | 3770 | 3765 | 2076 |
| 288 | 20240118 | 145100 | 1576917895 | 3770 | 3770 | 3770 | 3740 | 710 |
| 289 | 20240118 | 145000 | 1574251860 | 3770 | 3765 | 3770 | 3765 | 268 |
| 290 | 20240118 | 144900 | 1573242500 | 3720 | 3770 | 3775 | 3720 | 3040 |
| 291 | 20240118 | 144800 | 1561836250 | 3770 | 3750 | 3770 | 3750 | 268 |
| 292 | 20240118 | 144700 | 1560826770 | 3760 | 3745 | 3775 | 3745 | 2150 |
| 293 | 20240118 | 144600 | 1552747210 | 3745 | 3745 | 3745 | 3745 | 310 |
| 294 | 20240118 | 144500 | 1551586260 | 3740 | 3740 | 3740 | 3740 | 53 |
| 295 | 20240118 | 144400 | 1551388040 | 3735 | 3735 | 3740 | 3735 | 1168 |
| 296 | 20240118 | 144300 | 1547022915 | 3740 | 3740 | 3740 | 3740 | 147 |
| 297 | 20240118 | 144200 | 1546473135 | 3740 | 3745 | 3745 | 3740 | 52 |
| 298 | 20240118 | 144100 | 1546278520 | 3740 | 3740 | 3740 | 3740 | 549 |
| 299 | 20240118 | 144000 | 1544225260 | 3740 | 3735 | 3740 | 3735 | 541 |
| 300 | 20240118 | 143900 | 1542203120 | 3735 | 3740 | 3740 | 3735 | 654 |
| 301 | 20240118 | 143800 | 1539759660 | 3740 | 3740 | 3740 | 3740 | 51 |
| 302 | 20240118 | 143700 | 1539568920 | 3740 | 3725 | 3740 | 3725 | 1345 |
| 303 | 20240118 | 143600 | 1534545595 | 3725 | 3720 | 3725 | 3720 | 410 |
| 304 | 20240118 | 143500 | 1533018595 | 3720 | 3720 | 3720 | 3720 | 168 |
| 305 | 20240118 | 143400 | 1532393635 | 3710 | 3710 | 3715 | 3710 | 700 |
| 306 | 20240118 | 143300 | 1529796585 | 3710 | 3725 | 3725 | 3710 | 460 |
| 307 | 20240118 | 143200 | 1528087260 | 3720 | 3720 | 3720 | 3720 | 305 |
| 308 | 20240118 | 143100 | 1526952660 | 3720 | 3720 | 3720 | 3720 | 101 |
| 309 | 20240118 | 143000 | 1526576940 | 3695 | 3710 | 3710 | 3695 | 1568 |
| 310 | 20240118 | 142900 | 1520774840 | 3720 | 3715 | 3720 | 3705 | 1541 |
| 311 | 20240118 | 142800 | 1515059780 | 3715 | 3715 | 3715 | 3705 | 2612 |
| 312 | 20240118 | 142700 | 1505371420 | 3710 | 3720 | 3720 | 3710 | 726 |
| 313 | 20240118 | 142600 | 1502674955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 314 | 20240118 | 142500 | 1502674955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 315 | 20240118 | 142400 | 1502674955 | 3715 | 3730 | 3730 | 3715 | 319 |
| 316 | 20240118 | 142300 | 1501489020 | 3730 | 3730 | 3730 | 3730 | 30 |
| 317 | 20240118 | 142200 | 1501377120 | 3725 | 3725 | 3725 | 3725 | 0 |
| 318 | 20240118 | 142100 | 1501377120 | 3725 | 3725 | 3725 | 3725 | 5 |
| 319 | 20240118 | 142000 | 1501358495 | 3730 | 3730 | 3730 | 3730 | 720 |
| 320 | 20240118 | 141900 | 1498672895 | 3730 | 3730 | 3730 | 3730 | 0 |
| 321 | 20240118 | 141800 | 1498672895 | 3730 | 3730 | 3730 | 3730 | 30 |
| 322 | 20240118 | 141700 | 1498560995 | 3730 | 3730 | 3730 | 3730 | 35 |
| 323 | 20240118 | 141600 | 1498430445 | 3730 | 3730 | 3730 | 3730 | 2 |
| 324 | 20240118 | 141500 | 1498422985 | 3730 | 3730 | 3730 | 3730 | 28 |
| 325 | 20240118 | 141400 | 1498318545 | 3730 | 3725 | 3730 | 3715 | 1408 |
| 326 | 20240118 | 141300 | 1493078105 | 3725 | 3725 | 3725 | 3720 | 267 |
| 327 | 20240118 | 141200 | 1492083685 | 3725 | 3715 | 3725 | 3715 | 1300 |
| 328 | 20240118 | 141100 | 1487246185 | 3715 | 3715 | 3715 | 3715 | 0 |
| 329 | 20240118 | 141000 | 1487246185 | 3715 | 3720 | 3720 | 3715 | 696 |
| 330 | 20240118 | 140900 | 1484659775 | 3715 | 3715 | 3715 | 3715 | 0 |
| 331 | 20240118 | 140800 | 1484659775 | 3715 | 3715 | 3715 | 3715 | 10 |
| 332 | 20240118 | 140700 | 1484622625 | 3715 | 3740 | 3740 | 3715 | 2 |
| 333 | 20240118 | 140600 | 1484615170 | 3715 | 3715 | 3715 | 3715 | 1 |
| 334 | 20240118 | 140500 | 1484611455 | 3715 | 3715 | 3715 | 3715 | 68 |
| 335 | 20240118 | 140400 | 1484358835 | 3715 | 3715 | 3715 | 3715 | 0 |
| 336 | 20240118 | 140300 | 1484358835 | 3715 | 3715 | 3715 | 3710 | 62 |
| 337 | 20240118 | 140200 | 1484128520 | 3715 | 3715 | 3715 | 3715 | 23 |
| 338 | 20240118 | 140100 | 1484043075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 339 | 20240118 | 140000 | 1484043075 | 3710 | 3710 | 3710 | 3705 | 165 |
| 340 | 20240118 | 135900 | 1483430940 | 3710 | 3700 | 3710 | 3700 | 2544 |
| 341 | 20240118 | 135800 | 1474012700 | 3700 | 3700 | 3700 | 3695 | 623 |
| 342 | 20240118 | 135700 | 1471709325 | 3695 | 3695 | 3695 | 3695 | 5 |
| 343 | 20240118 | 135600 | 1471690850 | 3695 | 3700 | 3700 | 3690 | 5644 |
| 344 | 20240118 | 135500 | 1450814440 | 3710 | 3725 | 3725 | 3705 | 1065 |
| 345 | 20240118 | 135400 | 1446868320 | 3710 | 3710 | 3710 | 3710 | 41 |
| 346 | 20240118 | 135300 | 1446716210 | 3720 | 3705 | 3725 | 3705 | 620 |
| 347 | 20240118 | 135200 | 1444418850 | 3705 | 3710 | 3710 | 3705 | 1272 |
| 348 | 20240118 | 135100 | 1439699780 | 3710 | 3710 | 3710 | 3710 | 120 |
| 349 | 20240118 | 135000 | 1439254580 | 3710 | 3710 | 3710 | 3710 | 20 |
| 350 | 20240118 | 134900 | 1439180380 | 3720 | 3715 | 3720 | 3715 | 3299 |
| 351 | 20240118 | 134800 | 1426923595 | 3710 | 3715 | 3715 | 3705 | 1323 |
| 352 | 20240118 | 134700 | 1422015290 | 3715 | 3715 | 3715 | 3715 | 152 |
| 353 | 20240118 | 134600 | 1421450610 | 3715 | 3725 | 3725 | 3715 | 580 |
| 354 | 20240118 | 134500 | 1419294295 | 3720 | 3720 | 3720 | 3720 | 230 |
| 355 | 20240118 | 134400 | 1418438695 | 3720 | 3735 | 3735 | 3720 | 1280 |
| 356 | 20240118 | 134300 | 1413660980 | 3715 | 3715 | 3715 | 3715 | 2068 |
| 357 | 20240118 | 134200 | 1405978360 | 3715 | 3720 | 3720 | 3715 | 3466 |
| 358 | 20240118 | 134100 | 1393090910 | 3735 | 3730 | 3735 | 3720 | 7055 |
| 359 | 20240118 | 134000 | 1366811165 | 3725 | 3735 | 3735 | 3720 | 3074 |
| 360 | 20240118 | 133900 | 1355347200 | 3730 | 3755 | 3755 | 3730 | 6079 |
| 361 | 20240118 | 133800 | 1332601600 | 3755 | 3755 | 3755 | 3755 | 310 |
| 362 | 20240118 | 133700 | 1331437550 | 3755 | 3755 | 3755 | 3755 | 788 |
| 363 | 20240118 | 133600 | 1328478610 | 3755 | 3770 | 3770 | 3755 | 1303 |
| 364 | 20240118 | 133500 | 1323572330 | 3770 | 3770 | 3770 | 3770 | 10 |
| 365 | 20240118 | 133400 | 1323534630 | 3780 | 3775 | 3780 | 3775 | 810 |
| 366 | 20240118 | 133300 | 1320476730 | 3775 | 3775 | 3775 | 3775 | 265 |
| 367 | 20240118 | 133200 | 1319476355 | 3765 | 3765 | 3765 | 3765 | 0 |
| 368 | 20240118 | 133100 | 1319476355 | 3765 | 3765 | 3765 | 3760 | 653 |
| 369 | 20240118 | 133000 | 1317021065 | 3765 | 3770 | 3770 | 3765 | 275 |
| 370 | 20240118 | 132900 | 1315984810 | 3775 | 3760 | 3775 | 3760 | 788 |
| 371 | 20240118 | 132800 | 1313018155 | 3765 | 3765 | 3770 | 3765 | 1108 |
| 372 | 20240118 | 132700 | 1308846250 | 3770 | 3770 | 3770 | 3770 | 321 |
| 373 | 20240118 | 132600 | 1307636080 | 3770 | 3775 | 3775 | 3770 | 120 |
| 374 | 20240118 | 132500 | 1307183580 | 3775 | 3765 | 3775 | 3765 | 102 |
| 375 | 20240118 | 132400 | 1306799520 | 3765 | 3775 | 3775 | 3765 | 1268 |
| 376 | 20240118 | 132300 | 1302014515 | 3780 | 3775 | 3780 | 3775 | 510 |
| 377 | 20240118 | 132200 | 1300089215 | 3780 | 3780 | 3780 | 3780 | 0 |
| 378 | 20240118 | 132100 | 1300089215 | 3780 | 3775 | 3780 | 3775 | 307 |
| 379 | 20240118 | 132000 | 1298929405 | 3775 | 3780 | 3780 | 3775 | 304 |
| 380 | 20240118 | 131900 | 1297781780 | 3775 | 3775 | 3775 | 3775 | 48 |
| 381 | 20240118 | 131800 | 1297600580 | 3775 | 3770 | 3775 | 3770 | 1200 |
| 382 | 20240118 | 131700 | 1293076575 | 3765 | 3765 | 3765 | 3765 | 0 |
| 383 | 20240118 | 131600 | 1293076575 | 3765 | 3780 | 3780 | 3765 | 1188 |
| 384 | 20240118 | 131500 | 1288590955 | 3800 | 3800 | 3800 | 3800 | 15 |
| 385 | 20240118 | 131400 | 1288533955 | 3780 | 3795 | 3795 | 3780 | 2001 |
| 386 | 20240118 | 131300 | 1280961595 | 3800 | 3800 | 3800 | 3800 | 0 |
| 387 | 20240118 | 131200 | 1280961595 | 3800 | 3795 | 3800 | 3795 | 116 |
| 388 | 20240118 | 131100 | 1280521065 | 3790 | 3790 | 3790 | 3790 | 0 |
| 389 | 20240118 | 131000 | 1280521065 | 3790 | 3795 | 3795 | 3790 | 847 |
| 390 | 20240118 | 130900 | 1277307400 | 3810 | 3810 | 3810 | 3810 | 46 |
| 391 | 20240118 | 130800 | 1277132140 | 3815 | 3790 | 3815 | 3790 | 1589 |
| 392 | 20240118 | 130700 | 1271083605 | 3790 | 3785 | 3790 | 3785 | 22 |
| 393 | 20240118 | 130600 | 1271000320 | 3790 | 3790 | 3790 | 3790 | 789 |
| 394 | 20240118 | 130500 | 1268010010 | 3785 | 3795 | 3795 | 3785 | 404 |
| 395 | 20240118 | 130400 | 1266480040 | 3790 | 3790 | 3790 | 3790 | 0 |
| 396 | 20240118 | 130300 | 1266480040 | 3790 | 3790 | 3790 | 3790 | 19 |
| 397 | 20240118 | 130200 | 1266408030 | 3785 | 3785 | 3785 | 3785 | 1595 |
| 398 | 20240118 | 130100 | 1260370955 | 3770 | 3780 | 3785 | 3770 | 553 |
| 399 | 20240118 | 130000 | 1258279745 | 3785 | 3785 | 3785 | 3785 | 1 |
| 400 | 20240118 | 125900 | 1258275960 | 3760 | 3770 | 3770 | 3755 | 7523 |
| 401 | 20240118 | 125800 | 1229927180 | 3795 | 3795 | 3795 | 3795 | 665 |
| 402 | 20240118 | 125700 | 1227403505 | 3795 | 3800 | 3800 | 3795 | 336 |
| 403 | 20240118 | 125600 | 1226128380 | 3795 | 3800 | 3800 | 3795 | 1773 |
| 404 | 20240118 | 125500 | 1219396035 | 3800 | 3800 | 3800 | 3800 | 2 |
| 405 | 20240118 | 125400 | 1219388435 | 3800 | 3800 | 3800 | 3800 | 0 |
| 406 | 20240118 | 125300 | 1219388435 | 3800 | 3800 | 3800 | 3800 | 0 |
| 407 | 20240118 | 125200 | 1219388435 | 3800 | 3785 | 3800 | 3785 | 615 |
| 408 | 20240118 | 125100 | 1217060435 | 3795 | 3795 | 3795 | 3795 | 0 |
| 409 | 20240118 | 125000 | 1217060435 | 3795 | 3795 | 3795 | 3795 | 89 |
| 410 | 20240118 | 124900 | 1216722680 | 3795 | 3795 | 3795 | 3795 | 328 |
| 411 | 20240118 | 124800 | 1215477920 | 3785 | 3785 | 3785 | 3785 | 63 |
| 412 | 20240118 | 124700 | 1215239465 | 3770 | 3770 | 3770 | 3770 | 0 |
| 413 | 20240118 | 124600 | 1215239465 | 3770 | 3795 | 3795 | 3745 | 4125 |
| 414 | 20240118 | 124500 | 1199711360 | 3800 | 3800 | 3800 | 3800 | 3287 |
| 415 | 20240118 | 124400 | 1187220760 | 3800 | 3805 | 3805 | 3800 | 5 |
| 416 | 20240118 | 124300 | 1187201755 | 3800 | 3805 | 3805 | 3800 | 254 |
| 417 | 20240118 | 124200 | 1186236235 | 3810 | 3810 | 3810 | 3810 | 2 |
| 418 | 20240118 | 124100 | 1186228615 | 3805 | 3815 | 3815 | 3805 | 585 |
| 419 | 20240118 | 124000 | 1184001700 | 3815 | 3815 | 3815 | 3815 | 11 |
| 420 | 20240118 | 123900 | 1183959735 | 3815 | 3815 | 3815 | 3815 | 300 |
| 421 | 20240118 | 123800 | 1182815235 | 3800 | 3800 | 3800 | 3800 | 0 |
| 422 | 20240118 | 123700 | 1182815235 | 3800 | 3805 | 3805 | 3800 | 1453 |
| 423 | 20240118 | 123600 | 1177287460 | 3805 | 3810 | 3810 | 3805 | 2206 |
| 424 | 20240118 | 123500 | 1168889975 | 3805 | 3810 | 3810 | 3805 | 562 |
| 425 | 20240118 | 123400 | 1166748765 | 3805 | 3805 | 3805 | 3805 | 797 |
| 426 | 20240118 | 123300 | 1163716180 | 3805 | 3810 | 3810 | 3805 | 644 |
| 427 | 20240118 | 123200 | 1161264380 | 3815 | 3815 | 3815 | 3815 | 2581 |
| 428 | 20240118 | 123100 | 1151417865 | 3805 | 3810 | 3815 | 3805 | 2249 |
| 429 | 20240118 | 123000 | 1142852755 | 3815 | 3815 | 3815 | 3800 | 588 |
| 430 | 20240118 | 122900 | 1140609955 | 3810 | 3810 | 3810 | 3810 | 150 |
| 431 | 20240118 | 122800 | 1140038455 | 3810 | 3815 | 3815 | 3810 | 2109 |
| 432 | 20240118 | 122700 | 1131993555 | 3815 | 3825 | 3825 | 3815 | 492 |
| 433 | 20240118 | 122600 | 1130115110 | 3820 | 3820 | 3830 | 3815 | 2326 |
| 434 | 20240118 | 122500 | 1121228780 | 3820 | 3830 | 3840 | 3820 | 6335 |
| 435 | 20240118 | 122400 | 1096968395 | 3830 | 3830 | 3835 | 3820 | 9221 |
| 436 | 20240118 | 122300 | 1061643960 | 3830 | 3800 | 3835 | 3800 | 7240 |
| 437 | 20240118 | 122200 | 1033967510 | 3805 | 3800 | 3805 | 3800 | 3258 |
| 438 | 20240118 | 122100 | 1021585320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 439 | 20240118 | 122000 | 1021585320 | 3800 | 3785 | 3805 | 3785 | 2958 |
| 440 | 20240118 | 121900 | 1010365605 | 3790 | 3785 | 3790 | 3785 | 351 |
| 441 | 20240118 | 121800 | 1009036820 | 3780 | 3780 | 3780 | 3780 | 942 |
| 442 | 20240118 | 121700 | 1005476060 | 3780 | 3780 | 3780 | 3780 | 0 |
| 443 | 20240118 | 121600 | 1005476060 | 3780 | 3775 | 3780 | 3765 | 786 |
| 444 | 20240118 | 121500 | 1002512625 | 3775 | 3780 | 3780 | 3775 | 825 |
| 445 | 20240118 | 121400 | 999395605 | 3780 | 3780 | 3780 | 3780 | 3 |
| 446 | 20240118 | 121300 | 999384265 | 3770 | 3780 | 3780 | 3770 | 504 |
| 447 | 20240118 | 121200 | 997484145 | 3770 | 3770 | 3780 | 3770 | 206 |
| 448 | 20240118 | 121100 | 996706515 | 3760 | 3760 | 3760 | 3760 | 0 |
| 449 | 20240118 | 121000 | 996706515 | 3760 | 3760 | 3760 | 3760 | 0 |
| 450 | 20240118 | 120900 | 996706515 | 3760 | 3760 | 3760 | 3760 | 0 |
| 451 | 20240118 | 120800 | 996706515 | 3760 | 3760 | 3760 | 3760 | 0 |
| 452 | 20240118 | 120700 | 996706515 | 3760 | 3760 | 3760 | 3760 | 6 |
| 453 | 20240118 | 120600 | 996683955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 454 | 20240118 | 120500 | 996683955 | 3760 | 3780 | 3780 | 3760 | 832 |
| 455 | 20240118 | 120400 | 993554860 | 3780 | 3770 | 3780 | 3770 | 7062 |
| 456 | 20240118 | 120300 | 966927855 | 3770 | 3770 | 3770 | 3770 | 47 |
| 457 | 20240118 | 120200 | 966750665 | 3770 | 3750 | 3770 | 3750 | 352 |
| 458 | 20240118 | 120100 | 965428605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 459 | 20240118 | 120000 | 965428605 | 3750 | 3755 | 3755 | 3750 | 4637 |
| 460 | 20240118 | 115900 | 948031410 | 3755 | 3760 | 3760 | 3755 | 865 |
| 461 | 20240118 | 115800 | 944779115 | 3760 | 3765 | 3765 | 3760 | 400 |
| 462 | 20240118 | 115700 | 943274115 | 3760 | 3760 | 3760 | 3760 | 3 |
| 463 | 20240118 | 115600 | 943262835 | 3755 | 3775 | 3775 | 3755 | 1104 |
| 464 | 20240118 | 115500 | 939106005 | 3775 | 3785 | 3785 | 3775 | 2737 |
| 465 | 20240118 | 115400 | 928760915 | 3790 | 3790 | 3790 | 3790 | 40 |
| 466 | 20240118 | 115300 | 928609315 | 3795 | 3795 | 3795 | 3795 | 61 |
| 467 | 20240118 | 115200 | 928377820 | 3790 | 3790 | 3790 | 3790 | 487 |
| 468 | 20240118 | 115100 | 926532090 | 3780 | 3780 | 3780 | 3780 | 16 |
| 469 | 20240118 | 115000 | 926471610 | 3780 | 3785 | 3785 | 3780 | 753 |
| 470 | 20240118 | 114900 | 923622770 | 3780 | 3795 | 3795 | 3780 | 2082 |
| 471 | 20240118 | 114800 | 915727430 | 3800 | 3800 | 3800 | 3800 | 1 |
| 472 | 20240118 | 114700 | 915723630 | 3800 | 3805 | 3805 | 3795 | 469 |
| 473 | 20240118 | 114600 | 913940480 | 3800 | 3805 | 3805 | 3800 | 544 |
| 474 | 20240118 | 114500 | 911873235 | 3805 | 3800 | 3805 | 3800 | 111 |
| 475 | 20240118 | 114400 | 911450885 | 3805 | 3810 | 3810 | 3805 | 2 |
| 476 | 20240118 | 114300 | 911443270 | 3810 | 3810 | 3810 | 3810 | 3 |
| 477 | 20240118 | 114200 | 911431840 | 3795 | 3795 | 3795 | 3795 | 3046 |
| 478 | 20240118 | 114100 | 899872270 | 3815 | 3815 | 3815 | 3815 | 11 |
| 479 | 20240118 | 114000 | 899830305 | 3815 | 3815 | 3815 | 3815 | 86 |
| 480 | 20240118 | 113900 | 899502215 | 3820 | 3815 | 3820 | 3815 | 804 |
| 481 | 20240118 | 113800 | 896434705 | 3815 | 3810 | 3815 | 3810 | 870 |
| 482 | 20240118 | 113700 | 893117865 | 3790 | 3790 | 3790 | 3790 | 0 |
| 483 | 20240118 | 113600 | 893117865 | 3790 | 3795 | 3795 | 3790 | 909 |
| 484 | 20240118 | 113500 | 889672610 | 3810 | 3795 | 3810 | 3790 | 2314 |
| 485 | 20240118 | 113400 | 880897245 | 3795 | 3795 | 3800 | 3795 | 208 |
| 486 | 20240118 | 113300 | 880107875 | 3795 | 3795 | 3795 | 3795 | 464 |
| 487 | 20240118 | 113200 | 878346995 | 3795 | 3795 | 3795 | 3790 | 1345 |
| 488 | 20240118 | 113100 | 873247410 | 3795 | 3800 | 3800 | 3795 | 571 |
| 489 | 20240118 | 113000 | 871080335 | 3795 | 3795 | 3795 | 3795 | 36 |
| 490 | 20240118 | 112900 | 870943715 | 3800 | 3800 | 3800 | 3800 | 0 |
| 491 | 20240118 | 112800 | 870943715 | 3800 | 3800 | 3800 | 3800 | 1 |
| 492 | 20240118 | 112700 | 870939915 | 3800 | 3805 | 3805 | 3800 | 53 |
| 493 | 20240118 | 112600 | 870738510 | 3810 | 3805 | 3810 | 3805 | 20 |
| 494 | 20240118 | 112500 | 870662370 | 3800 | 3805 | 3805 | 3800 | 600 |
| 495 | 20240118 | 112400 | 868381870 | 3800 | 3800 | 3800 | 3800 | 88 |
| 496 | 20240118 | 112300 | 868047470 | 3800 | 3800 | 3800 | 3800 | 0 |
| 497 | 20240118 | 112200 | 868047470 | 3800 | 3805 | 3805 | 3800 | 6 |
| 498 | 20240118 | 112100 | 868024665 | 3805 | 3805 | 3805 | 3805 | 100 |
| 499 | 20240118 | 112000 | 867644165 | 3800 | 3805 | 3805 | 3800 | 29 |
| 500 | 20240118 | 111900 | 867533925 | 3815 | 3815 | 3815 | 3815 | 0 |
| 501 | 20240118 | 111800 | 867533925 | 3815 | 3800 | 3815 | 3800 | 2263 |
| 502 | 20240118 | 111700 | 858934135 | 3815 | 3815 | 3815 | 3815 | 1380 |
| 503 | 20240118 | 111600 | 853669435 | 3810 | 3800 | 3815 | 3800 | 3617 |
| 504 | 20240118 | 111500 | 839915915 | 3795 | 3795 | 3795 | 3795 | 427 |
| 505 | 20240118 | 111400 | 838295450 | 3785 | 3790 | 3790 | 3785 | 537 |
| 506 | 20240118 | 111300 | 836261625 | 3795 | 3795 | 3795 | 3790 | 1297 |
| 507 | 20240118 | 111200 | 831342010 | 3790 | 3795 | 3795 | 3790 | 2832 |
| 508 | 20240118 | 111100 | 820608210 | 3795 | 3795 | 3800 | 3795 | 1881 |
| 509 | 20240118 | 111000 | 813469810 | 3795 | 3800 | 3800 | 3795 | 20 |
| 510 | 20240118 | 110900 | 813393835 | 3795 | 3795 | 3795 | 3795 | 102 |
| 511 | 20240118 | 110800 | 813006745 | 3795 | 3810 | 3810 | 3795 | 2011 |
| 512 | 20240118 | 110700 | 805355500 | 3815 | 3830 | 3835 | 3815 | 6887 |
| 513 | 20240118 | 110600 | 778999950 | 3830 | 3825 | 3830 | 3825 | 1114 |
| 514 | 20240118 | 110500 | 774734545 | 3825 | 3820 | 3825 | 3820 | 1477 |
| 515 | 20240118 | 110400 | 769086875 | 3820 | 3815 | 3820 | 3815 | 1117 |
| 516 | 20240118 | 110300 | 764822660 | 3815 | 3815 | 3815 | 3810 | 525 |
| 517 | 20240118 | 110200 | 762819835 | 3815 | 3820 | 3820 | 3815 | 829 |
| 518 | 20240118 | 110100 | 759654565 | 3815 | 3815 | 3815 | 3815 | 1265 |
| 519 | 20240118 | 110000 | 754828590 | 3815 | 3815 | 3815 | 3810 | 811 |
| 520 | 20240118 | 105900 | 751734690 | 3820 | 3800 | 3820 | 3800 | 2606 |
| 521 | 20240118 | 105800 | 741804330 | 3800 | 3795 | 3800 | 3795 | 534 |
| 522 | 20240118 | 105700 | 739776450 | 3795 | 3795 | 3795 | 3795 | 319 |
| 523 | 20240118 | 105600 | 738565845 | 3795 | 3790 | 3795 | 3790 | 306 |
| 524 | 20240118 | 105500 | 737405090 | 3775 | 3775 | 3775 | 3775 | 0 |
| 525 | 20240118 | 105400 | 737405090 | 3775 | 3775 | 3775 | 3775 | 0 |
| 526 | 20240118 | 105300 | 737405090 | 3775 | 3775 | 3775 | 3775 | 10 |
| 527 | 20240118 | 105200 | 737367340 | 3790 | 3785 | 3790 | 3785 | 2450 |
| 528 | 20240118 | 105100 | 728082910 | 3770 | 3785 | 3785 | 3770 | 357 |
| 529 | 20240118 | 105000 | 726736240 | 3785 | 3785 | 3785 | 3785 | 156 |
| 530 | 20240118 | 104900 | 726145780 | 3765 | 3790 | 3790 | 3765 | 503 |
| 531 | 20240118 | 104800 | 724249235 | 3770 | 3780 | 3795 | 3770 | 1699 |
| 532 | 20240118 | 104700 | 717837990 | 3785 | 3785 | 3785 | 3785 | 64 |
| 533 | 20240118 | 104600 | 717595750 | 3785 | 3785 | 3785 | 3785 | 85 |
| 534 | 20240118 | 104500 | 717274025 | 3775 | 3775 | 3775 | 3770 | 875 |
| 535 | 20240118 | 104400 | 713973890 | 3775 | 3790 | 3790 | 3775 | 1084 |
| 536 | 20240118 | 104300 | 709880185 | 3785 | 3795 | 3795 | 3785 | 5051 |
| 537 | 20240118 | 104200 | 690740935 | 3800 | 3810 | 3810 | 3800 | 3743 |
| 538 | 20240118 | 104100 | 676503565 | 3810 | 3800 | 3810 | 3790 | 7384 |
| 539 | 20240118 | 104000 | 648425175 | 3800 | 3800 | 3805 | 3790 | 5945 |
| 540 | 20240118 | 103900 | 625834755 | 3790 | 3780 | 3805 | 3780 | 6111 |
| 541 | 20240118 | 103800 | 602637360 | 3790 | 3790 | 3795 | 3785 | 1108 |
| 542 | 20240118 | 103700 | 598437485 | 3790 | 3790 | 3790 | 3790 | 727 |
| 543 | 20240118 | 103600 | 595682155 | 3790 | 3770 | 3790 | 3760 | 3853 |
| 544 | 20240118 | 103500 | 581128115 | 3775 | 3770 | 3775 | 3770 | 1851 |
| 545 | 20240118 | 103400 | 574149830 | 3770 | 3770 | 3770 | 3770 | 301 |
| 546 | 20240118 | 103300 | 573015060 | 3770 | 3770 | 3770 | 3770 | 1355 |
| 547 | 20240118 | 103200 | 567906710 | 3770 | 3765 | 3770 | 3765 | 846 |
| 548 | 20240118 | 103100 | 564720255 | 3765 | 3765 | 3765 | 3765 | 1500 |
| 549 | 20240118 | 103000 | 559072755 | 3765 | 3760 | 3765 | 3760 | 412 |
| 550 | 20240118 | 102900 | 557523035 | 3760 | 3760 | 3760 | 3760 | 1 |
| 551 | 20240118 | 102800 | 557519275 | 3745 | 3750 | 3760 | 3745 | 741 |
| 552 | 20240118 | 102700 | 554741140 | 3750 | 3750 | 3750 | 3750 | 56 |
| 553 | 20240118 | 102600 | 554531140 | 3750 | 3750 | 3750 | 3750 | 1534 |
| 554 | 20240118 | 102500 | 548778640 | 3750 | 3760 | 3760 | 3750 | 231 |
| 555 | 20240118 | 102400 | 547912380 | 3750 | 3750 | 3750 | 3750 | 120 |
| 556 | 20240118 | 102300 | 547462380 | 3750 | 3750 | 3750 | 3750 | 85 |
| 557 | 20240118 | 102200 | 547143630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 558 | 20240118 | 102100 | 547143630 | 3750 | 3750 | 3750 | 3750 | 91 |
| 559 | 20240118 | 102000 | 546802380 | 3750 | 3755 | 3755 | 3745 | 158 |
| 560 | 20240118 | 101900 | 546210440 | 3760 | 3750 | 3760 | 3745 | 89 |
| 561 | 20240118 | 101800 | 545876720 | 3760 | 3745 | 3760 | 3745 | 505 |
| 562 | 20240118 | 101700 | 543985420 | 3750 | 3755 | 3755 | 3750 | 1000 |
| 563 | 20240118 | 101600 | 540234725 | 3760 | 3760 | 3760 | 3760 | 46 |
| 564 | 20240118 | 101500 | 540061765 | 3760 | 3760 | 3760 | 3760 | 555 |
| 565 | 20240118 | 101400 | 537974965 | 3765 | 3770 | 3770 | 3765 | 2087 |
| 566 | 20240118 | 101300 | 530117230 | 3775 | 3775 | 3775 | 3775 | 60 |
| 567 | 20240118 | 101200 | 529890730 | 3765 | 3775 | 3775 | 3765 | 101 |
| 568 | 20240118 | 101100 | 529510455 | 3775 | 3775 | 3775 | 3775 | 0 |
| 569 | 20240118 | 101000 | 529510455 | 3775 | 3765 | 3775 | 3765 | 1184 |
| 570 | 20240118 | 100900 | 525050520 | 3765 | 3755 | 3765 | 3755 | 674 |
| 571 | 20240118 | 100800 | 522518305 | 3755 | 3760 | 3760 | 3755 | 373 |
| 572 | 20240118 | 100700 | 521116000 | 3760 | 3760 | 3760 | 3760 | 30 |
| 573 | 20240118 | 100600 | 521003200 | 3740 | 3750 | 3750 | 3740 | 19721 |
| 574 | 20240118 | 100500 | 447223390 | 3760 | 3760 | 3760 | 3760 | 1306 |
| 575 | 20240118 | 100400 | 442312830 | 3750 | 3750 | 3750 | 3750 | 1508 |
| 576 | 20240118 | 100300 | 436657830 | 3750 | 3760 | 3760 | 3750 | 75 |
| 577 | 20240118 | 100200 | 436376410 | 3750 | 3750 | 3750 | 3750 | 461 |
| 578 | 20240118 | 100100 | 434647660 | 3750 | 3750 | 3750 | 3750 | 100 |
| 579 | 20240118 | 100000 | 434272660 | 3750 | 3750 | 3750 | 3750 | 2401 |
| 580 | 20240118 | 095900 | 425268910 | 3755 | 3755 | 3755 | 3755 | 10 |
| 581 | 20240118 | 095800 | 425231360 | 3750 | 3750 | 3750 | 3750 | 0 |
| 582 | 20240118 | 095700 | 425231360 | 3750 | 3775 | 3775 | 3750 | 733 |
| 583 | 20240118 | 095600 | 422480440 | 3775 | 3770 | 3775 | 3755 | 533 |
| 584 | 20240118 | 095500 | 420478555 | 3775 | 3775 | 3775 | 3775 | 0 |
| 585 | 20240118 | 095400 | 420478555 | 3775 | 3775 | 3775 | 3775 | 40 |
| 586 | 20240118 | 095300 | 420327555 | 3755 | 3770 | 3775 | 3755 | 1486 |
| 587 | 20240118 | 095200 | 414741035 | 3765 | 3775 | 3775 | 3765 | 925 |
| 588 | 20240118 | 095100 | 411254920 | 3780 | 3765 | 3780 | 3765 | 4268 |
| 589 | 20240118 | 095000 | 395149240 | 3765 | 3760 | 3765 | 3760 | 662 |
| 590 | 20240118 | 094900 | 392659620 | 3760 | 3755 | 3760 | 3755 | 442 |
| 591 | 20240118 | 094800 | 390997765 | 3755 | 3755 | 3755 | 3750 | 435 |
| 592 | 20240118 | 094700 | 389364840 | 3750 | 3750 | 3750 | 3750 | 716 |
| 593 | 20240118 | 094600 | 386679840 | 3750 | 3750 | 3750 | 3750 | 110 |
| 594 | 20240118 | 094500 | 386267340 | 3750 | 3740 | 3750 | 3740 | 854 |
| 595 | 20240118 | 094400 | 383066085 | 3740 | 3745 | 3745 | 3740 | 742 |
| 596 | 20240118 | 094300 | 380290960 | 3745 | 3745 | 3745 | 3740 | 142 |
| 597 | 20240118 | 094200 | 379759820 | 3745 | 3750 | 3750 | 3745 | 1293 |
| 598 | 20240118 | 094100 | 374912380 | 3750 | 3750 | 3750 | 3750 | 51 |
| 599 | 20240118 | 094000 | 374721130 | 3750 | 3750 | 3750 | 3745 | 1453 |
| 600 | 20240118 | 093900 | 369272720 | 3750 | 3760 | 3760 | 3750 | 1017 |
| 601 | 20240118 | 093800 | 365457580 | 3760 | 3750 | 3760 | 3750 | 1262 |
| 602 | 20240118 | 093700 | 360721725 | 3745 | 3750 | 3750 | 3745 | 371 |
| 603 | 20240118 | 093600 | 359331075 | 3745 | 3745 | 3745 | 3745 | 88 |
| 604 | 20240118 | 093500 | 359001515 | 3745 | 3735 | 3745 | 3735 | 307 |
| 605 | 20240118 | 093400 | 357854675 | 3735 | 3750 | 3750 | 3735 | 657 |
| 606 | 20240118 | 093300 | 355397395 | 3750 | 3730 | 3750 | 3730 | 6829 |
| 607 | 20240118 | 093200 | 329876110 | 3730 | 3730 | 3730 | 3730 | 1276 |
| 608 | 20240118 | 093100 | 325116630 | 3730 | 3725 | 3730 | 3720 | 770 |
| 609 | 20240118 | 093000 | 322250555 | 3730 | 3725 | 3730 | 3725 | 9 |
| 610 | 20240118 | 092900 | 322216990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 611 | 20240118 | 092800 | 322216990 | 3720 | 3725 | 3725 | 3720 | 205 |
| 612 | 20240118 | 092700 | 321454385 | 3715 | 3740 | 3740 | 3715 | 595 |
| 613 | 20240118 | 092600 | 319230095 | 3730 | 3735 | 3735 | 3730 | 70 |
| 614 | 20240118 | 092500 | 318968985 | 3750 | 3730 | 3750 | 3730 | 4178 |
| 615 | 20240118 | 092400 | 303305020 | 3725 | 3720 | 3725 | 3720 | 613 |
| 616 | 20240118 | 092300 | 301022215 | 3715 | 3705 | 3715 | 3700 | 2152 |
| 617 | 20240118 | 092200 | 293049010 | 3705 | 3705 | 3705 | 3705 | 456 |
| 618 | 20240118 | 092100 | 291359530 | 3715 | 3710 | 3715 | 3705 | 1252 |
| 619 | 20240118 | 092000 | 286720750 | 3710 | 3720 | 3720 | 3710 | 296 |
| 620 | 20240118 | 091900 | 285622055 | 3710 | 3715 | 3715 | 3705 | 496 |
| 621 | 20240118 | 091800 | 283783495 | 3715 | 3710 | 3715 | 3705 | 860 |
| 622 | 20240118 | 091700 | 280592115 | 3715 | 3730 | 3750 | 3710 | 5511 |
| 623 | 20240118 | 091600 | 260039890 | 3730 | 3720 | 3735 | 3715 | 732 |
| 624 | 20240118 | 091500 | 257316330 | 3720 | 3720 | 3720 | 3720 | 280 |
| 625 | 20240118 | 091400 | 256274730 | 3720 | 3700 | 3740 | 3700 | 8254 |
| 626 | 20240118 | 091300 | 225561555 | 3695 | 3665 | 3695 | 3665 | 2887 |
| 627 | 20240118 | 091200 | 214926120 | 3680 | 3670 | 3680 | 3660 | 491 |
| 628 | 20240118 | 091100 | 213123445 | 3675 | 3660 | 3675 | 3655 | 1726 |
| 629 | 20240118 | 091000 | 206797765 | 3660 | 3660 | 3670 | 3650 | 1002 |
| 630 | 20240118 | 090900 | 203136440 | 3655 | 3650 | 3655 | 3650 | 4445 |
| 631 | 20240118 | 090800 | 186889980 | 3650 | 3660 | 3670 | 3650 | 1855 |
| 632 | 20240118 | 090700 | 180111200 | 3655 | 3675 | 3690 | 3650 | 13648 |
| 633 | 20240118 | 090600 | 130146155 | 3680 | 3680 | 3680 | 3680 | 56 |
| 634 | 20240118 | 090500 | 129940075 | 3700 | 3660 | 3700 | 3660 | 2700 |
| 635 | 20240118 | 090400 | 119963140 | 3660 | 3700 | 3700 | 3660 | 1341 |
| 636 | 20240118 | 090300 | 115044500 | 3685 | 3705 | 3710 | 3685 | 3111 |
| 637 | 20240118 | 090200 | 103548830 | 3705 | 3690 | 3705 | 3670 | 2731 |
| 638 | 20240118 | 090100 | 93483170 | 3685 | 3670 | 3685 | 3665 | 4979 |
| 639 | 20240118 | 090000 | 75172885 | 3680 | 3655 | 3680 | 3650 | 20528 |